{"ticker": "GENC", "overview": {"name": "Gencor Industries, Inc. Common Stock", "country": "United States"}, "description": "", "exchange": "NYSE American", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GENC", "has_prices": true, "as_of": "2026-10-08", "last": 18.08, "prev_close": 17.63, "change": 0.4499999999999993, "change_pct": 0.025524673851389637, "session_volume": 59906.0, "vwap_5": 17.825429894603335, "vwap_20": 17.474374217952345, "vwap_60": 17.80322674724032, "vwap_250": 15.745325486014718, "high_52w": 20.0, "low_52w": 12.23, "avg_volume_20": 59059.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-057949", "src": "13DG", "ticker": "GENC", "cik": "64472", "company": "GENCOR INDUSTRIES INC", "company_raw": "GENCOR INDUSTRIES INC", "who": "E.J. Elliott Family Limited Partnership", "who_key": "E.J. Elliott Family Limited Partnership", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "E.J. Elliott Family Limited Partnership takes a 24.2% activist stake in GENC", "source_url": "https://www.sec.gov/Archives/edgar/data/2133650/0001104659-26-057949-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-057949", "src": "13DG", "ticker": "GENC", "cik": "64472", "company": "GENCOR INDUSTRIES INC", "company_raw": "GENCOR INDUSTRIES INC", "who": "E.J. Elliott Family Limited Partnership", "who_key": "E.J. Elliott Family Limited Partnership", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "E.J. Elliott Family Limited Partnership takes a 24.2% activist stake in GENC", "source_url": "https://www.sec.gov/Archives/edgar/data/2133650/0001104659-26-057949-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257204}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Gencor Industries, Inc. Common Stock", "new_value": "GENCOR INDUSTRIES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000064472", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000064472", "applied": 1, "detected_at": "2026-10-24T19:04:44.187712"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GENC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-10", "close": 11.45, "volume": 12224.0}, {"date": "2016-10-11", "close": 11.33, "volume": 13909.0}, {"date": "2016-10-12", "close": 11.13, "volume": 26755.0}, {"date": "2016-10-13", "close": 11.01, "volume": 17222.0}, {"date": "2016-10-14", "close": 11.22, "volume": 15846.0}, {"date": "2016-10-17", "close": 11.18, "volume": 15791.0}, {"date": "2016-10-18", "close": 11.23, "volume": 17442.0}, {"date": "2016-10-19", "close": 11.4, "volume": 26798.0}, {"date": "2016-10-20", "close": 11.51, "volume": 104035.0}, {"date": "2016-10-21", "close": 12.22, "volume": 47820.0}, {"date": "2016-10-24", "close": 12.25, "volume": 23224.0}, {"date": "2016-10-25", "close": 11.85, "volume": 17935.0}, {"date": "2016-10-26", "close": 11.7, "volume": 22135.0}, {"date": "2016-10-27", "close": 11.7, "volume": 10182.0}, {"date": "2016-10-28", "close": 11.75, "volume": 10707.0}, {"date": "2016-10-31", "close": 12.1, "volume": 36209.0}, {"date": "2016-11-01", "close": 11.75, "volume": 27212.0}, {"date": "2016-11-02", "close": 11.55, "volume": 17951.0}, {"date": "2016-11-03", "close": 11.5, "volume": 23202.0}, {"date": "2016-11-04", "close": 11.65, "volume": 19268.0}, {"date": "2016-11-07", "close": 12.0, "volume": 24279.0}, {"date": "2016-11-08", "close": 12.1, "volume": 17561.0}, {"date": "2016-11-09", "close": 13.4, "volume": 136273.0}, {"date": "2016-11-10", "close": 13.25, "volume": 85172.0}, {"date": "2016-11-11", "close": 13.95, "volume": 63914.0}, {"date": "2016-11-14", "close": 14.2, "volume": 68472.0}, {"date": "2016-11-15", "close": 14.3, "volume": 47525.0}, {"date": "2016-11-16", "close": 14.3, "volume": 33788.0}, {"date": "2016-11-17", "close": 14.85, "volume": 58589.0}, {"date": "2016-11-18", "close": 14.6, "volume": 23015.0}, {"date": "2016-11-21", "close": 15.05, "volume": 53880.0}, {"date": "2016-11-22", "close": 15.05, "volume": 52420.0}, {"date": "2016-11-23", "close": 14.85, "volume": 21808.0}, {"date": "2016-11-25", "close": 15.0, "volume": 9010.0}, {"date": "2016-11-28", "close": 14.45, "volume": 18065.0}, {"date": "2016-11-29", "close": 14.0, "volume": 29316.0}, {"date": "2016-11-30", "close": 14.05, "volume": 13896.0}, {"date": "2016-12-01", "close": 14.2, "volume": 36127.0}, {"date": "2016-12-02", "close": 15.4, "volume": 329101.0}, {"date": "2016-12-05", "close": 15.45, "volume": 109759.0}, {"date": "2016-12-06", "close": 15.7, "volume": 43684.0}, {"date": "2016-12-07", "close": 15.35, "volume": 58973.0}, {"date": "2016-12-08", "close": 15.3, "volume": 53989.0}, {"date": "2016-12-09", "close": 15.45, "volume": 89973.0}, {"date": "2016-12-12", "close": 15.65, "volume": 109109.0}, {"date": "2016-12-13", "close": 15.9, "volume": 52642.0}, {"date": "2016-12-14", "close": 15.75, "volume": 50086.0}, {"date": "2016-12-15", "close": 15.75, "volume": 58871.0}, {"date": "2016-12-16", "close": 15.3, "volume": 97519.0}, {"date": "2016-12-19", "close": 15.4, "volume": 25893.0}, {"date": "2016-12-20", "close": 15.5, "volume": 25257.0}, {"date": "2016-12-21", "close": 15.65, "volume": 82660.0}, {"date": "2016-12-22", "close": 15.6, "volume": 50990.0}, {"date": "2016-12-23", "close": 15.7, "volume": 37455.0}, {"date": "2016-12-27", "close": 15.7, "volume": 18200.0}, {"date": "2016-12-28", "close": 15.3, "volume": 25370.0}, {"date": "2016-12-29", "close": 16.05, "volume": 62356.0}, {"date": "2016-12-30", "close": 15.7, "volume": 33628.0}, {"date": "2017-01-03", "close": 15.6, "volume": 60006.0}, {"date": "2017-01-04", "close": 15.625, "volume": 28538.0}, {"date": "2017-01-05", "close": 15.8, "volume": 37767.0}, {"date": "2017-01-06", "close": 15.95, "volume": 104874.0}, {"date": "2017-01-09", "close": 15.7, "volume": 49410.0}, {"date": "2017-01-10", "close": 15.8, "volume": 41943.0}, {"date": "2017-01-11", "close": 15.8, "volume": 39059.0}, {"date": "2017-01-12", "close": 15.4, "volume": 64371.0}, {"date": "2017-01-13", "close": 15.95, "volume": 65904.0}, {"date": "2017-01-17", "close": 15.8, "volume": 19784.0}, {"date": "2017-01-18", "close": 16.15, "volume": 87404.0}, {"date": "2017-01-19", "close": 15.95, "volume": 53027.0}, {"date": "2017-01-20", "close": 15.95, "volume": 23401.0}, {"date": "2017-01-23", "close": 15.95, "volume": 19064.0}, {"date": "2017-01-24", "close": 15.85, "volume": 77984.0}, {"date": "2017-01-25", "close": 15.75, "volume": 54379.0}, {"date": "2017-01-26", "close": 15.65, "volume": 62883.0}, {"date": "2017-01-27", "close": 15.8, "volume": 49268.0}, {"date": "2017-01-30", "close": 15.75, "volume": 86319.0}, {"date": "2017-01-31", "close": 15.65, "volume": 47059.0}, {"date": "2017-02-01", "close": 15.4, "volume": 21133.0}, {"date": "2017-02-02", "close": 14.8, "volume": 37714.0}, {"date": "2017-02-03", "close": 15.2, "volume": 77841.0}, {"date": "2017-02-06", "close": 14.95, "volume": 46055.0}, {"date": "2017-02-07", "close": 14.9, "volume": 62907.0}, {"date": "2017-02-08", "close": 14.65, "volume": 98354.0}, {"date": "2017-02-09", "close": 15.05, "volume": 143750.0}, {"date": "2017-02-10", "close": 15.0, "volume": 16888.0}, {"date": "2017-02-13", "close": 15.0, "volume": 50111.0}, {"date": "2017-02-14", "close": 15.0, "volume": 49827.0}, {"date": "2017-02-15", "close": 14.95, "volume": 43045.0}, {"date": "2017-02-16", "close": 14.85, "volume": 52485.0}, {"date": "2017-02-17", "close": 14.7, "volume": 30698.0}, {"date": "2017-02-21", "close": 14.9, "volume": 61211.0}, {"date": "2017-02-22", "close": 14.7, "volume": 17620.0}, {"date": "2017-02-23", "close": 14.55, "volume": 46105.0}, {"date": "2017-02-24", "close": 14.45, "volume": 22548.0}, {"date": "2017-02-27", "close": 14.7, "volume": 21712.0}, {"date": "2017-02-28", "close": 14.25, "volume": 24525.0}, {"date": "2017-03-01", "close": 14.85, "volume": 95048.0}, {"date": "2017-03-02", "close": 14.7, "volume": 10411.0}, {"date": "2017-03-03", "close": 14.7, "volume": 18925.0}, {"date": "2017-03-06", "close": 14.0, "volume": 44928.0}, {"date": "2017-03-07", "close": 13.5, "volume": 52021.0}, {"date": "2017-03-08", "close": 14.05, "volume": 42532.0}, {"date": "2017-03-09", "close": 13.8, "volume": 97228.0}, {"date": "2017-03-10", "close": 14.05, "volume": 35912.0}, {"date": "2017-03-13", "close": 14.05, "volume": 10181.0}, {"date": "2017-03-14", "close": 13.95, "volume": 12289.0}, {"date": "2017-03-15", "close": 14.2, "volume": 32940.0}, {"date": "2017-03-16", "close": 14.25, "volume": 22044.0}, {"date": "2017-03-17", "close": 14.1, "volume": 49447.0}, {"date": "2017-03-20", "close": 13.95, "volume": 84040.0}, {"date": "2017-03-21", "close": 13.85, "volume": 33996.0}, {"date": "2017-03-22", "close": 14.0, "volume": 67913.0}, {"date": "2017-03-23", "close": 14.15, "volume": 23206.0}, {"date": "2017-03-24", "close": 14.55, "volume": 28270.0}, {"date": "2017-03-27", "close": 14.7, "volume": 26656.0}, {"date": "2017-03-28", "close": 14.95, "volume": 18442.0}, {"date": "2017-03-29", "close": 14.85, "volume": 19130.0}, {"date": "2017-03-30", "close": 14.9, "volume": 34533.0}, {"date": "2017-03-31", "close": 14.95, "volume": 25337.0}, {"date": "2017-04-03", "close": 15.35, "volume": 121316.0}, {"date": "2017-04-04", "close": 15.2, "volume": 23815.0}, {"date": "2017-04-05", "close": 15.1, "volume": 24920.0}, {"date": "2017-04-06", "close": 15.35, "volume": 18475.0}, {"date": "2017-04-07", "close": 15.7, "volume": 26392.0}, {"date": "2017-04-10", "close": 15.5, "volume": 28705.0}, {"date": "2017-04-11", "close": 15.9, "volume": 18426.0}, {"date": "2017-04-12", "close": 15.6, "volume": 27574.0}, {"date": "2017-04-13", "close": 15.45, "volume": 21392.0}, {"date": "2017-04-17", "close": 15.5, "volume": 8832.0}, {"date": "2017-04-18", "close": 15.45, "volume": 36613.0}, {"date": "2017-04-19", "close": 15.6, "volume": 36819.0}, {"date": "2017-04-20", "close": 15.9, "volume": 22233.0}, {"date": "2017-04-21", "close": 16.0, "volume": 51715.0}, {"date": "2017-04-24", "close": 16.2, "volume": 24641.0}, {"date": "2017-04-25", "close": 16.6, "volume": 37190.0}, {"date": "2017-04-26", "close": 16.8, "volume": 71442.0}, {"date": "2017-04-27", "close": 16.7, "volume": 36495.0}, {"date": "2017-04-28", "close": 16.6, "volume": 28568.0}, {"date": "2017-05-01", "close": 16.6, "volume": 25754.0}, {"date": "2017-05-02", "close": 16.55, "volume": 19525.0}, {"date": "2017-05-03", "close": 15.75, "volume": 70937.0}, {"date": "2017-05-04", "close": 16.15, "volume": 30229.0}, {"date": "2017-05-05", "close": 16.35, "volume": 30181.0}, {"date": "2017-05-08", "close": 16.3, "volume": 39933.0}, {"date": "2017-05-09", "close": 16.25, "volume": 28525.0}, {"date": "2017-05-10", "close": 16.05, "volume": 25877.0}, {"date": "2017-05-11", "close": 16.0, "volume": 24621.0}, {"date": "2017-05-12", "close": 15.9, "volume": 14089.0}, {"date": "2017-05-15", "close": 15.9, "volume": 15962.0}, {"date": "2017-05-16", "close": 15.9, "volume": 12405.0}, {"date": "2017-05-17", "close": 15.6, "volume": 29044.0}, {"date": "2017-05-18", "close": 15.35, "volume": 26552.0}, {"date": "2017-05-19", "close": 15.95, "volume": 40374.0}, {"date": "2017-05-22", "close": 15.95, "volume": 28383.0}, {"date": "2017-05-23", "close": 15.95, "volume": 29182.0}, {"date": "2017-05-24", "close": 15.75, "volume": 15866.0}, {"date": "2017-05-25", "close": 15.75, "volume": 17446.0}, {"date": "2017-05-26", "close": 15.8, "volume": 7517.0}, {"date": "2017-05-30", "close": 15.9, "volume": 26100.0}, {"date": "2017-05-31", "close": 16.2, "volume": 68842.0}, {"date": "2017-06-01", "close": 16.0, "volume": 35729.0}, {"date": "2017-06-02", "close": 16.05, "volume": 50081.0}, {"date": "2017-06-05", "close": 16.1, "volume": 47107.0}, {"date": "2017-06-06", "close": 15.85, "volume": 35054.0}, {"date": "2017-06-07", "close": 15.85, "volume": 38288.0}, {"date": "2017-06-08", "close": 16.05, "volume": 26373.0}, {"date": "2017-06-09", "close": 16.15, "volume": 31511.0}, {"date": "2017-06-12", "close": 16.25, "volume": 36722.0}, {"date": "2017-06-13", "close": 16.65, "volume": 42307.0}, {"date": "2017-06-14", "close": 16.7, "volume": 28153.0}, {"date": "2017-06-15", "close": 16.4, "volume": 19822.0}, {"date": "2017-06-16", "close": 16.3, "volume": 39091.0}, {"date": "2017-06-19", "close": 16.3, "volume": 12154.0}, {"date": "2017-06-20", "close": 16.0, "volume": 14939.0}, {"date": "2017-06-21", "close": 15.8, "volume": 20213.0}, {"date": "2017-06-22", "close": 15.9, "volume": 17798.0}, {"date": "2017-06-23", "close": 16.3, "volume": 92669.0}, {"date": "2017-06-26", "close": 16.2, "volume": 24715.0}, {"date": "2017-06-27", "close": 16.15, "volume": 14573.0}, {"date": "2017-06-28", "close": 16.35, "volume": 12016.0}, {"date": "2017-06-29", "close": 16.25, "volume": 11977.0}, {"date": "2017-06-30", "close": 16.2, "volume": 12664.0}, {"date": "2017-07-03", "close": 16.2, "volume": 15813.0}, {"date": "2017-07-05", "close": 16.2, "volume": 19294.0}, {"date": "2017-07-06", "close": 16.15, "volume": 22770.0}, {"date": "2017-07-07", "close": 16.3, "volume": 7125.0}, {"date": "2017-07-10", "close": 16.2, "volume": 13741.0}, {"date": "2017-07-11", "close": 16.05, "volume": 16291.0}, {"date": "2017-07-12", "close": 16.35, "volume": 18289.0}, {"date": "2017-07-13", "close": 16.4, "volume": 10933.0}, {"date": "2017-07-14", "close": 16.15, "volume": 10889.0}, {"date": "2017-07-17", "close": 16.1, "volume": 11534.0}, {"date": "2017-07-18", "close": 16.05, "volume": 60773.0}, {"date": "2017-07-19", "close": 16.1, "volume": 10661.0}, {"date": "2017-07-20", "close": 16.3, "volume": 21152.0}, {"date": "2017-07-21", "close": 16.1, "volume": 22907.0}, {"date": "2017-07-24", "close": 16.0, "volume": 15328.0}, {"date": "2017-07-25", "close": 16.2, "volume": 16277.0}, {"date": "2017-07-26", "close": 16.4, "volume": 28010.0}, {"date": "2017-07-27", "close": 16.45, "volume": 19471.0}, {"date": "2017-07-28", "close": 15.95, "volume": 25768.0}, {"date": "2017-07-31", "close": 16.05, "volume": 28306.0}, {"date": "2017-08-01", "close": 16.05, "volume": 16774.0}, {"date": "2017-08-02", "close": 15.95, "volume": 18531.0}, {"date": "2017-08-03", "close": 16.0, "volume": 41109.0}, {"date": "2017-08-04", "close": 16.05, "volume": 23596.0}, {"date": "2017-08-07", "close": 16.0, "volume": 11918.0}, {"date": "2017-08-08", "close": 16.2, "volume": 15755.0}, {"date": "2017-08-09", "close": 16.05, "volume": 17761.0}, {"date": "2017-08-10", "close": 15.95, "volume": 19331.0}, {"date": "2017-08-11", "close": 15.8, "volume": 23091.0}, {"date": "2017-08-14", "close": 16.0, "volume": 20899.0}, {"date": "2017-08-15", "close": 15.85, "volume": 15226.0}, {"date": "2017-08-16", "close": 15.75, "volume": 11209.0}, {"date": "2017-08-17", "close": 15.55, "volume": 15743.0}, {"date": "2017-08-18", "close": 15.5, "volume": 17545.0}, {"date": "2017-08-21", "close": 15.35, "volume": 12068.0}, {"date": "2017-08-22", "close": 15.45, "volume": 112447.0}, {"date": "2017-08-23", "close": 15.45, "volume": 11278.0}, {"date": "2017-08-24", "close": 15.8, "volume": 61389.0}, {"date": "2017-08-25", "close": 15.65, "volume": 17136.0}, {"date": "2017-08-28", "close": 15.6, "volume": 10739.0}, {"date": "2017-08-29", "close": 15.45, "volume": 25230.0}, {"date": "2017-08-30", "close": 15.55, "volume": 21578.0}, {"date": "2017-08-31", "close": 15.4, "volume": 30135.0}, {"date": "2017-09-01", "close": 15.55, "volume": 27045.0}, {"date": "2017-09-05", "close": 15.85, "volume": 48948.0}, {"date": "2017-09-06", "close": 15.5, "volume": 15527.0}, {"date": "2017-09-07", "close": 15.65, "volume": 21445.0}, {"date": "2017-09-08", "close": 15.6, "volume": 17524.0}, {"date": "2017-09-11", "close": 15.6, "volume": 9105.0}, {"date": "2017-09-12", "close": 15.9, "volume": 28230.0}, {"date": "2017-09-13", "close": 16.15, "volume": 46306.0}, {"date": "2017-09-14", "close": 16.0, "volume": 89144.0}, {"date": "2017-09-15", "close": 16.0, "volume": 77037.0}, {"date": "2017-09-18", "close": 16.4, "volume": 157608.0}, {"date": "2017-09-19", "close": 16.75, "volume": 40918.0}, {"date": "2017-09-20", "close": 16.9, "volume": 38755.0}, {"date": "2017-09-21", "close": 16.95, "volume": 17619.0}, {"date": "2017-09-22", "close": 17.1, "volume": 15783.0}, {"date": "2017-09-25", "close": 17.1, "volume": 66128.0}, {"date": "2017-09-26", "close": 17.25, "volume": 28400.0}, {"date": "2017-09-27", "close": 17.85, "volume": 35850.0}, {"date": "2017-09-28", "close": 17.75, "volume": 69778.0}, {"date": "2017-09-29", "close": 17.65, "volume": 57393.0}, {"date": "2017-10-02", "close": 17.85, "volume": 76897.0}, {"date": "2017-10-03", "close": 17.9, "volume": 65720.0}, {"date": "2017-10-04", "close": 17.95, "volume": 40099.0}, {"date": "2017-10-05", "close": 17.9, "volume": 20964.0}, {"date": "2017-10-06", "close": 17.95, "volume": 18992.0}, {"date": "2017-10-09", "close": 18.1, "volume": 29196.0}, {"date": "2017-10-10", "close": 18.0, "volume": 20430.0}, {"date": "2017-10-11", "close": 18.15, "volume": 33347.0}, {"date": "2017-10-12", "close": 18.1, "volume": 30615.0}, {"date": "2017-10-13", "close": 18.05, "volume": 15473.0}, {"date": "2017-10-16", "close": 18.1, "volume": 36742.0}, {"date": "2017-10-17", "close": 18.1, "volume": 23266.0}, {"date": "2017-10-18", "close": 18.15, "volume": 16893.0}, {"date": "2017-10-19", "close": 18.1, "volume": 18789.0}, {"date": "2017-10-20", "close": 18.4, "volume": 21244.0}, {"date": "2017-10-23", "close": 18.1, "volume": 21211.0}, {"date": "2017-10-24", "close": 18.15, "volume": 8696.0}, {"date": "2017-10-25", "close": 17.75, "volume": 13823.0}, {"date": "2017-10-26", "close": 17.9, "volume": 5634.0}, {"date": "2017-10-27", "close": 17.75, "volume": 15458.0}, {"date": "2017-10-30", "close": 17.5, "volume": 12525.0}, {"date": "2017-10-31", "close": 18.1, "volume": 25238.0}, {"date": "2017-11-01", "close": 17.65, "volume": 17334.0}, {"date": "2017-11-02", "close": 17.95, "volume": 7416.0}, {"date": "2017-11-03", "close": 17.6, "volume": 14154.0}, {"date": "2017-11-06", "close": 17.9, "volume": 9247.0}, {"date": "2017-11-07", "close": 17.65, "volume": 32129.0}, {"date": "2017-11-08", "close": 17.5, "volume": 25696.0}, {"date": "2017-11-09", "close": 17.5, "volume": 19628.0}, {"date": "2017-11-10", "close": 17.6, "volume": 20220.0}, {"date": "2017-11-13", "close": 17.75, "volume": 37182.0}, {"date": "2017-11-14", "close": 17.5, "volume": 67649.0}, {"date": "2017-11-15", "close": 17.5, "volume": 23323.0}, {"date": "2017-11-16", "close": 17.85, "volume": 15987.0}, {"date": "2017-11-17", "close": 17.7, "volume": 16912.0}, {"date": "2017-11-20", "close": 17.8, "volume": 17946.0}, {"date": "2017-11-21", "close": 17.8, "volume": 96563.0}, {"date": "2017-11-22", "close": 17.75, "volume": 16350.0}, {"date": "2017-11-24", "close": 17.7, "volume": 4644.0}, {"date": "2017-11-27", "close": 17.75, "volume": 7367.0}, {"date": "2017-11-28", "close": 17.75, "volume": 23904.0}, {"date": "2017-11-29", "close": 18.05, "volume": 19402.0}, {"date": "2017-11-30", "close": 18.0, "volume": 10352.0}, {"date": "2017-12-01", "close": 18.05, "volume": 17970.0}, {"date": "2017-12-04", "close": 17.5, "volume": 17496.0}, {"date": "2017-12-05", "close": 17.65, "volume": 20850.0}, {"date": "2017-12-06", "close": 17.8, "volume": 68361.0}, {"date": "2017-12-07", "close": 16.75, "volume": 90398.0}, {"date": "2017-12-08", "close": 16.85, "volume": 30837.0}, {"date": "2017-12-11", "close": 16.65, "volume": 34405.0}, {"date": "2017-12-12", "close": 16.7, "volume": 16869.0}, {"date": "2017-12-13", "close": 16.55, "volume": 21749.0}, {"date": "2017-12-14", "close": 16.1, "volume": 32898.0}, {"date": "2017-12-15", "close": 16.075, "volume": 62774.0}, {"date": "2017-12-18", "close": 16.15, "volume": 42329.0}, {"date": "2017-12-19", "close": 16.3, "volume": 43028.0}, {"date": "2017-12-20", "close": 16.55, "volume": 17587.0}, {"date": "2017-12-21", "close": 16.7, "volume": 20902.0}, {"date": "2017-12-22", "close": 16.35, "volume": 15809.0}, {"date": "2017-12-26", "close": 16.4, "volume": 19227.0}, {"date": "2017-12-27", "close": 16.5, "volume": 20162.0}, {"date": "2017-12-28", "close": 16.45, "volume": 19892.0}, {"date": "2017-12-29", "close": 16.55, "volume": 35230.0}, {"date": "2018-01-02", "close": 16.4, "volume": 37769.0}, {"date": "2018-01-03", "close": 16.5, "volume": 37682.0}, {"date": "2018-01-04", "close": 16.7, "volume": 19954.0}, {"date": "2018-01-05", "close": 16.8, "volume": 11389.0}, {"date": "2018-01-08", "close": 16.85, "volume": 24427.0}, {"date": "2018-01-09", "close": 16.95, "volume": 12271.0}, {"date": "2018-01-10", "close": 16.6, "volume": 15262.0}, {"date": "2018-01-11", "close": 16.6, "volume": 27327.0}, {"date": "2018-01-12", "close": 16.85, "volume": 14307.0}, {"date": "2018-01-16", "close": 16.8, "volume": 25031.0}, {"date": "2018-01-17", "close": 17.15, "volume": 12562.0}, {"date": "2018-01-18", "close": 16.75, "volume": 18688.0}, {"date": "2018-01-19", "close": 16.75, "volume": 27639.0}, {"date": "2018-01-22", "close": 16.85, "volume": 17631.0}, {"date": "2018-01-23", "close": 16.9, "volume": 9198.0}, {"date": "2018-01-24", "close": 16.85, "volume": 22873.0}, {"date": "2018-01-25", "close": 17.0, "volume": 10973.0}, {"date": "2018-01-26", "close": 16.95, "volume": 7123.0}, {"date": "2018-01-29", "close": 16.8, "volume": 18730.0}, {"date": "2018-01-30", "close": 17.1, "volume": 20387.0}, {"date": "2018-01-31", "close": 16.8, "volume": 14909.0}, {"date": "2018-02-01", "close": 16.9, "volume": 12828.0}, {"date": "2018-02-02", "close": 16.9, "volume": 39130.0}, {"date": "2018-02-05", "close": 16.45, "volume": 27741.0}, {"date": "2018-02-06", "close": 16.45, "volume": 27607.0}, {"date": "2018-02-07", "close": 16.55, "volume": 11398.0}, {"date": "2018-02-08", "close": 16.5, "volume": 19105.0}, {"date": "2018-02-09", "close": 16.6, "volume": 29128.0}, {"date": "2018-02-12", "close": 16.55, "volume": 12760.0}, {"date": "2018-02-13", "close": 16.6, "volume": 18354.0}, {"date": "2018-02-14", "close": 16.4, "volume": 12400.0}, {"date": "2018-02-15", "close": 16.65, "volume": 24154.0}, {"date": "2018-02-16", "close": 16.65, "volume": 10495.0}, {"date": "2018-02-20", "close": 16.35, "volume": 14051.0}, {"date": "2018-02-21", "close": 16.15, "volume": 21383.0}, {"date": "2018-02-22", "close": 16.4, "volume": 18674.0}, {"date": "2018-02-23", "close": 16.35, "volume": 13464.0}, {"date": "2018-02-26", "close": 16.45, "volume": 17683.0}, {"date": "2018-02-27", "close": 16.45, "volume": 9447.0}, {"date": "2018-02-28", "close": 16.15, "volume": 15066.0}, {"date": "2018-03-01", "close": 16.25, "volume": 18322.0}, {"date": "2018-03-02", "close": 16.4, "volume": 20549.0}, {"date": "2018-03-05", "close": 16.45, "volume": 7994.0}, {"date": "2018-03-06", "close": 16.45, "volume": 23312.0}, {"date": "2018-03-07", "close": 17.1, "volume": 27212.0}, {"date": "2018-03-08", "close": 17.1, "volume": 48705.0}, {"date": "2018-03-09", "close": 17.2, "volume": 16156.0}, {"date": "2018-03-12", "close": 17.15, "volume": 9860.0}, {"date": "2018-03-13", "close": 16.75, "volume": 18981.0}, {"date": "2018-03-14", "close": 16.5, "volume": 13127.0}, {"date": "2018-03-15", "close": 16.35, "volume": 17925.0}, {"date": "2018-03-16", "close": 16.2, "volume": 77411.0}, {"date": "2018-03-19", "close": 16.45, "volume": 12556.0}, {"date": "2018-03-20", "close": 16.25, "volume": 10524.0}, {"date": "2018-03-21", "close": 16.45, "volume": 15406.0}, {"date": "2018-03-22", "close": 16.35, "volume": 9698.0}, {"date": "2018-03-23", "close": 15.9, "volume": 15437.0}, {"date": "2018-03-26", "close": 16.5, "volume": 10418.0}, {"date": "2018-03-27", "close": 16.2, "volume": 24295.0}, {"date": "2018-03-28", "close": 16.1, "volume": 31653.0}, {"date": "2018-03-29", "close": 16.1, "volume": 47454.0}, {"date": "2018-04-02", "close": 15.9, "volume": 26440.0}, {"date": "2018-04-03", "close": 15.8, "volume": 9953.0}, {"date": "2018-04-04", "close": 15.6, "volume": 14428.0}, {"date": "2018-04-05", "close": 15.8, "volume": 8743.0}, {"date": "2018-04-06", "close": 15.85, "volume": 19146.0}, {"date": "2018-04-09", "close": 16.05, "volume": 23371.0}, {"date": "2018-04-10", "close": 16.35, "volume": 6930.0}, {"date": "2018-04-11", "close": 16.25, "volume": 20575.0}, {"date": "2018-04-12", "close": 16.05, "volume": 8538.0}, {"date": "2018-04-13", "close": 16.2, "volume": 20760.0}, {"date": "2018-04-16", "close": 16.25, "volume": 7500.0}, {"date": "2018-04-17", "close": 16.55, "volume": 11889.0}, {"date": "2018-04-18", "close": 16.6, "volume": 7744.0}, {"date": "2018-04-19", "close": 16.4, "volume": 10695.0}, {"date": "2018-04-20", "close": 16.35, "volume": 7611.0}, {"date": "2018-04-23", "close": 16.15, "volume": 4011.0}, {"date": "2018-04-24", "close": 15.85, "volume": 22058.0}, {"date": "2018-04-25", "close": 15.8, "volume": 7400.0}, {"date": "2018-04-26", "close": 15.8, "volume": 13274.0}, {"date": "2018-04-27", "close": 15.45, "volume": 30278.0}, {"date": "2018-04-30", "close": 15.55, "volume": 14742.0}, {"date": "2018-05-01", "close": 15.45, "volume": 14564.0}, {"date": "2018-05-02", "close": 15.55, "volume": 7981.0}, {"date": "2018-05-03", "close": 15.85, "volume": 12610.0}, {"date": "2018-05-04", "close": 15.5, "volume": 21183.0}, {"date": "2018-05-07", "close": 15.45, "volume": 13712.0}, {"date": "2018-05-08", "close": 15.3, "volume": 12968.0}, {"date": "2018-05-09", "close": 15.25, "volume": 11721.0}, {"date": "2018-05-10", "close": 15.65, "volume": 21927.0}, {"date": "2018-05-11", "close": 15.55, "volume": 4554.0}, {"date": "2018-05-14", "close": 15.45, "volume": 11537.0}, {"date": "2018-05-15", "close": 15.5, "volume": 10300.0}, {"date": "2018-05-16", "close": 15.7, "volume": 9502.0}, {"date": "2018-05-17", "close": 15.8, "volume": 9738.0}, {"date": "2018-05-18", "close": 15.55, "volume": 27717.0}, {"date": "2018-05-21", "close": 15.35, "volume": 82227.0}, {"date": "2018-05-22", "close": 15.6, "volume": 20496.0}, {"date": "2018-05-23", "close": 15.75, "volume": 10686.0}, {"date": "2018-05-24", "close": 15.5, "volume": 25681.0}, {"date": "2018-05-25", "close": 15.65, "volume": 17222.0}, {"date": "2018-05-29", "close": 15.65, "volume": 15740.0}, {"date": "2018-05-30", "close": 15.75, "volume": 20624.0}, {"date": "2018-05-31", "close": 15.65, "volume": 10875.0}, {"date": "2018-06-01", "close": 15.8, "volume": 12083.0}, {"date": "2018-06-04", "close": 15.7, "volume": 5524.0}, {"date": "2018-06-05", "close": 15.0, "volume": 60136.0}, {"date": "2018-06-06", "close": 15.35, "volume": 33867.0}, {"date": "2018-06-07", "close": 15.65, "volume": 18276.0}, {"date": "2018-06-08", "close": 15.7, "volume": 16240.0}, {"date": "2018-06-11", "close": 15.8, "volume": 28315.0}, {"date": "2018-06-12", "close": 15.8, "volume": 9403.0}, {"date": "2018-06-13", "close": 15.75, "volume": 19441.0}, {"date": "2018-06-14", "close": 15.65, "volume": 14576.0}, {"date": "2018-06-15", "close": 15.7, "volume": 21680.0}, {"date": "2018-06-18", "close": 15.85, "volume": 10574.0}, {"date": "2018-06-19", "close": 15.9, "volume": 15551.0}, {"date": "2018-06-20", "close": 15.95, "volume": 24479.0}, {"date": "2018-06-21", "close": 16.25, "volume": 44813.0}, {"date": "2018-06-22", "close": 16.6, "volume": 140848.0}, {"date": "2018-06-25", "close": 16.4, "volume": 10712.0}, {"date": "2018-06-26", "close": 16.05, "volume": 45321.0}, {"date": "2018-06-27", "close": 15.9, "volume": 9554.0}, {"date": "2018-06-28", "close": 16.1, "volume": 17351.0}, {"date": "2018-06-29", "close": 16.15, "volume": 19774.0}, {"date": "2018-07-02", "close": 16.1, "volume": 11532.0}, {"date": "2018-07-03", "close": 16.1, "volume": 4952.0}, {"date": "2018-07-05", "close": 16.3, "volume": 11042.0}, {"date": "2018-07-06", "close": 16.2, "volume": 8924.0}, {"date": "2018-07-09", "close": 16.35, "volume": 16244.0}, {"date": "2018-07-10", "close": 16.2, "volume": 5171.0}, {"date": "2018-07-11", "close": 16.0, "volume": 8907.0}, {"date": "2018-07-12", "close": 16.0, "volume": 7397.0}, {"date": "2018-07-13", "close": 16.1, "volume": 7014.0}, {"date": "2018-07-16", "close": 16.1, "volume": 9785.0}, {"date": "2018-07-17", "close": 15.85, "volume": 6620.0}, {"date": "2018-07-18", "close": 15.8, "volume": 10974.0}, {"date": "2018-07-19", "close": 15.95, "volume": 12938.0}, {"date": "2018-07-20", "close": 15.9, "volume": 6807.0}, {"date": "2018-07-23", "close": 15.9, "volume": 7667.0}, {"date": "2018-07-24", "close": 15.7, "volume": 9561.0}, {"date": "2018-07-25", "close": 15.25, "volume": 30903.0}, {"date": "2018-07-26", "close": 15.4, "volume": 6185.0}, {"date": "2018-07-27", "close": 15.0, "volume": 17308.0}, {"date": "2018-07-30", "close": 14.95, "volume": 13292.0}, {"date": "2018-07-31", "close": 15.0, "volume": 20336.0}, {"date": "2018-08-01", "close": 14.45, "volume": 49792.0}, {"date": "2018-08-02", "close": 13.6, "volume": 85003.0}, {"date": "2018-08-03", "close": 12.55, "volume": 103314.0}, {"date": "2018-08-06", "close": 12.6, "volume": 60452.0}, {"date": "2018-08-07", "close": 12.6, "volume": 11006.0}, {"date": "2018-08-08", "close": 12.75, "volume": 31117.0}, {"date": "2018-08-09", "close": 12.45, "volume": 48507.0}, {"date": "2018-08-10", "close": 12.35, "volume": 32740.0}, {"date": "2018-08-13", "close": 12.65, "volume": 20524.0}, {"date": "2018-08-14", "close": 12.55, "volume": 20970.0}, {"date": "2018-08-15", "close": 12.45, "volume": 20866.0}, {"date": "2018-08-16", "close": 12.55, "volume": 9868.0}, {"date": "2018-08-17", "close": 12.7, "volume": 13495.0}, {"date": "2018-08-20", "close": 12.725, "volume": 9192.0}, {"date": "2018-08-21", "close": 12.9, "volume": 13588.0}, {"date": "2018-08-22", "close": 13.15, "volume": 19800.0}, {"date": "2018-08-23", "close": 13.3, "volume": 12815.0}, {"date": "2018-08-24", "close": 13.15, "volume": 6154.0}, {"date": "2018-08-27", "close": 13.2, "volume": 9603.0}, {"date": "2018-08-28", "close": 12.95, "volume": 7815.0}, {"date": "2018-08-29", "close": 13.05, "volume": 9265.0}, {"date": "2018-08-30", "close": 12.95, "volume": 5120.0}, {"date": "2018-08-31", "close": 12.9, "volume": 9585.0}, {"date": "2018-09-04", "close": 12.65, "volume": 11489.0}, {"date": "2018-09-05", "close": 12.65, "volume": 4009.0}, {"date": "2018-09-06", "close": 12.65, "volume": 5366.0}, {"date": "2018-09-07", "close": 12.6, "volume": 9322.0}, {"date": "2018-09-10", "close": 12.65, "volume": 6726.0}, {"date": "2018-09-11", "close": 12.45, "volume": 9779.0}, {"date": "2018-09-12", "close": 12.45, "volume": 10278.0}, {"date": "2018-09-13", "close": 12.5, "volume": 4367.0}, {"date": "2018-09-14", "close": 12.45, "volume": 7047.0}, {"date": "2018-09-17", "close": 12.45, "volume": 6255.0}, {"date": "2018-09-18", "close": 12.45, "volume": 5878.0}, {"date": "2018-09-19", "close": 12.45, "volume": 13577.0}, {"date": "2018-09-20", "close": 12.7, "volume": 5580.0}, {"date": "2018-09-21", "close": 12.55, "volume": 27642.0}, {"date": "2018-09-24", "close": 12.55, "volume": 6583.0}, {"date": "2018-09-25", "close": 12.35, "volume": 42727.0}, {"date": "2018-09-26", "close": 12.2, "volume": 6827.0}, {"date": "2018-09-27", "close": 12.15, "volume": 7192.0}, {"date": "2018-09-28", "close": 12.05, "volume": 9888.0}, {"date": "2018-10-01", "close": 11.68, "volume": 16804.0}, {"date": "2018-10-02", "close": 11.61, "volume": 7834.0}, {"date": "2018-10-03", "close": 11.47, "volume": 17610.0}, {"date": "2018-10-04", "close": 11.7, "volume": 6920.0}, {"date": "2018-10-05", "close": 11.45, "volume": 6190.0}, {"date": "2018-10-08", "close": 11.71, "volume": 41749.0}, {"date": "2018-10-09", "close": 12.04, "volume": 10852.0}, {"date": "2018-10-10", "close": 11.85, "volume": 6110.0}, {"date": "2018-10-11", "close": 11.55, "volume": 11998.0}, {"date": "2018-10-12", "close": 11.41, "volume": 16105.0}, {"date": "2018-10-15", "close": 11.49, "volume": 12097.0}, {"date": "2018-10-16", "close": 11.57, "volume": 19639.0}, {"date": "2018-10-17", "close": 11.46, "volume": 10237.0}, {"date": "2018-10-18", "close": 11.37, "volume": 14038.0}, {"date": "2018-10-19", "close": 11.26, "volume": 10866.0}, {"date": "2018-10-22", "close": 11.36, "volume": 11044.0}, {"date": "2018-10-23", "close": 11.3, "volume": 39158.0}, {"date": "2018-10-24", "close": 11.1, "volume": 29433.0}, {"date": "2018-10-25", "close": 11.11, "volume": 20638.0}, {"date": "2018-10-26", "close": 10.8, "volume": 19255.0}, {"date": "2018-10-29", "close": 10.89, "volume": 44928.0}, {"date": "2018-10-30", "close": 11.14, "volume": 10692.0}, {"date": "2018-10-31", "close": 11.38, "volume": 14981.0}, {"date": "2018-11-01", "close": 11.63, "volume": 16205.0}, {"date": "2018-11-02", "close": 11.7, "volume": 8395.0}, {"date": "2018-11-05", "close": 11.52, "volume": 7946.0}, {"date": "2018-11-06", "close": 11.74, "volume": 9588.0}, {"date": "2018-11-07", "close": 11.93, "volume": 16258.0}, {"date": "2018-11-08", "close": 11.94, "volume": 9873.0}, {"date": "2018-11-09", "close": 11.64, "volume": 28564.0}, {"date": "2018-11-12", "close": 11.58, "volume": 23314.0}, {"date": "2018-11-13", "close": 11.64, "volume": 5498.0}, {"date": "2018-11-14", "close": 11.63, "volume": 10315.0}, {"date": "2018-11-15", "close": 11.6, "volume": 41157.0}, {"date": "2018-11-16", "close": 11.66, "volume": 35578.0}, {"date": "2018-11-19", "close": 11.68, "volume": 14036.0}, {"date": "2018-11-20", "close": 11.62, "volume": 36071.0}, {"date": "2018-11-21", "close": 11.74, "volume": 32721.0}, {"date": "2018-11-23", "close": 11.8, "volume": 13812.0}, {"date": "2018-11-26", "close": 11.63, "volume": 59675.0}, {"date": "2018-11-27", "close": 11.55, "volume": 26903.0}, {"date": "2018-11-28", "close": 11.54, "volume": 15259.0}, {"date": "2018-11-29", "close": 11.46, "volume": 45528.0}, {"date": "2018-11-30", "close": 11.33, "volume": 33970.0}, {"date": "2018-12-03", "close": 11.55, "volume": 14593.0}, {"date": "2018-12-04", "close": 11.2, "volume": 39823.0}, {"date": "2018-12-06", "close": 10.81, "volume": 18239.0}, {"date": "2018-12-07", "close": 10.81, "volume": 20260.0}, {"date": "2018-12-10", "close": 10.8, "volume": 15927.0}, {"date": "2018-12-11", "close": 10.99, "volume": 10101.0}, {"date": "2018-12-12", "close": 10.96, "volume": 15210.0}, {"date": "2018-12-13", "close": 11.0, "volume": 13656.0}, {"date": "2018-12-14", "close": 11.28, "volume": 13923.0}, {"date": "2018-12-17", "close": 11.075, "volume": 24315.0}, {"date": "2018-12-18", "close": 11.35, "volume": 14798.0}, {"date": "2018-12-19", "close": 11.35, "volume": 15634.0}, {"date": "2018-12-20", "close": 11.3, "volume": 12082.0}, {"date": "2018-12-21", "close": 11.24, "volume": 42549.0}, {"date": "2018-12-24", "close": 10.92, "volume": 6364.0}, {"date": "2018-12-26", "close": 11.17, "volume": 19799.0}, {"date": "2018-12-27", "close": 11.225, "volume": 6370.0}, {"date": "2018-12-28", "close": 11.28, "volume": 10223.0}, {"date": "2018-12-31", "close": 10.97, "volume": 24304.0}, {"date": "2019-01-02", "close": 11.32, "volume": 7658.0}, {"date": "2019-01-03", "close": 11.12, "volume": 10139.0}, {"date": "2019-01-04", "close": 11.78, "volume": 31892.0}, {"date": "2019-01-07", "close": 12.3, "volume": 17133.0}, {"date": "2019-01-08", "close": 12.21, "volume": 7551.0}, {"date": "2019-01-09", "close": 12.1, "volume": 6099.0}, {"date": "2019-01-10", "close": 11.98, "volume": 14290.0}, {"date": "2019-01-11", "close": 12.3, "volume": 4658.0}, {"date": "2019-01-14", "close": 12.05, "volume": 8050.0}, {"date": "2019-01-15", "close": 12.13, "volume": 4367.0}, {"date": "2019-01-16", "close": 12.02, "volume": 7910.0}, {"date": "2019-01-17", "close": 12.12, "volume": 14706.0}, {"date": "2019-01-18", "close": 12.54, "volume": 13076.0}, {"date": "2019-01-22", "close": 12.78, "volume": 26683.0}, {"date": "2019-01-23", "close": 13.25, "volume": 45336.0}, {"date": "2019-01-24", "close": 13.48, "volume": 16956.0}, {"date": "2019-01-25", "close": 13.65, "volume": 14009.0}, {"date": "2019-01-28", "close": 13.47, "volume": 15220.0}, {"date": "2019-01-29", "close": 13.7, "volume": 13409.0}, {"date": "2019-01-30", "close": 13.9, "volume": 5870.0}, {"date": "2019-01-31", "close": 13.86, "volume": 18026.0}, {"date": "2019-02-01", "close": 13.25, "volume": 19993.0}, {"date": "2019-02-04", "close": 13.85, "volume": 13008.0}, {"date": "2019-02-05", "close": 13.44, "volume": 4014.0}, {"date": "2019-02-06", "close": 13.64, "volume": 5057.0}, {"date": "2019-02-07", "close": 13.33, "volume": 3935.0}, {"date": "2019-02-08", "close": 13.64, "volume": 9373.0}, {"date": "2019-02-11", "close": 14.18, "volume": 17266.0}, {"date": "2019-02-12", "close": 14.19, "volume": 9216.0}, {"date": "2019-02-13", "close": 14.23, "volume": 6806.0}, {"date": "2019-02-14", "close": 14.22, "volume": 15985.0}, {"date": "2019-02-15", "close": 14.18, "volume": 12902.0}, {"date": "2019-02-19", "close": 14.26, "volume": 14160.0}, {"date": "2019-02-20", "close": 14.06, "volume": 14000.0}, {"date": "2019-02-21", "close": 14.3, "volume": 3887.0}, {"date": "2019-02-22", "close": 14.44, "volume": 27257.0}, {"date": "2019-02-25", "close": 14.28, "volume": 7672.0}, {"date": "2019-02-26", "close": 14.07, "volume": 4499.0}, {"date": "2019-02-27", "close": 13.6, "volume": 13704.0}, {"date": "2019-02-28", "close": 13.31, "volume": 24054.0}, {"date": "2019-03-01", "close": 13.36, "volume": 27032.0}, {"date": "2019-03-04", "close": 13.77, "volume": 13586.0}, {"date": "2019-03-05", "close": 13.54, "volume": 4558.0}, {"date": "2019-03-06", "close": 12.99, "volume": 27904.0}, {"date": "2019-03-07", "close": 13.1, "volume": 19251.0}, {"date": "2019-03-08", "close": 12.69, "volume": 9893.0}, {"date": "2019-03-11", "close": 13.0, "volume": 6502.0}, {"date": "2019-03-12", "close": 12.82, "volume": 2863.0}, {"date": "2019-03-13", "close": 12.82, "volume": 6132.0}, {"date": "2019-03-14", "close": 12.3, "volume": 12084.0}, {"date": "2019-03-15", "close": 12.77, "volume": 41881.0}, {"date": "2019-03-18", "close": 12.6, "volume": 3745.0}, {"date": "2019-03-19", "close": 12.74, "volume": 3706.0}, {"date": "2019-03-20", "close": 12.91, "volume": 12405.0}, {"date": "2019-03-21", "close": 12.79, "volume": 8770.0}, {"date": "2019-03-22", "close": 12.08, "volume": 9198.0}, {"date": "2019-03-25", "close": 12.34, "volume": 7414.0}, {"date": "2019-03-26", "close": 12.44, "volume": 4131.0}, {"date": "2019-03-27", "close": 12.51, "volume": 9723.0}, {"date": "2019-03-28", "close": 12.79, "volume": 6545.0}, {"date": "2019-03-29", "close": 12.36, "volume": 47802.0}, {"date": "2019-04-01", "close": 12.58, "volume": 10010.0}, {"date": "2019-04-02", "close": 12.57, "volume": 5153.0}, {"date": "2019-04-03", "close": 12.63, "volume": 4930.0}, {"date": "2019-04-04", "close": 12.68, "volume": 3280.0}, {"date": "2019-04-05", "close": 12.67, "volume": 45933.0}, {"date": "2019-04-08", "close": 12.39, "volume": 51072.0}, {"date": "2019-04-09", "close": 12.11, "volume": 27492.0}, {"date": "2019-04-10", "close": 12.48, "volume": 24588.0}, {"date": "2019-04-11", "close": 12.38, "volume": 2773.0}, {"date": "2019-04-12", "close": 12.49, "volume": 5013.0}, {"date": "2019-04-15", "close": 12.42, "volume": 9657.0}, {"date": "2019-04-16", "close": 12.6, "volume": 3891.0}, {"date": "2019-04-17", "close": 12.52, "volume": 4028.0}, {"date": "2019-04-18", "close": 12.65, "volume": 7929.0}, {"date": "2019-04-22", "close": 12.6, "volume": 3869.0}, {"date": "2019-04-23", "close": 12.52, "volume": 5491.0}, {"date": "2019-04-24", "close": 12.31, "volume": 4640.0}, {"date": "2019-04-25", "close": 11.86, "volume": 8430.0}, {"date": "2019-04-26", "close": 12.18, "volume": 2236.0}, {"date": "2019-04-29", "close": 12.33, "volume": 2859.0}, {"date": "2019-04-30", "close": 12.07, "volume": 20737.0}, {"date": "2019-05-01", "close": 11.85, "volume": 10456.0}, {"date": "2019-05-02", "close": 11.75, "volume": 3414.0}, {"date": "2019-05-03", "close": 12.97, "volume": 19744.0}, {"date": "2019-05-06", "close": 12.77, "volume": 8841.0}, {"date": "2019-05-07", "close": 12.35, "volume": 16446.0}, {"date": "2019-05-08", "close": 12.5, "volume": 9897.0}, {"date": "2019-05-09", "close": 12.55, "volume": 7934.0}, {"date": "2019-05-10", "close": 12.32, "volume": 21407.0}, {"date": "2019-05-13", "close": 12.05, "volume": 17245.0}, {"date": "2019-05-14", "close": 12.19, "volume": 11519.0}, {"date": "2019-05-15", "close": 11.95, "volume": 32276.0}, {"date": "2019-05-16", "close": 11.73, "volume": 12423.0}, {"date": "2019-05-17", "close": 11.57, "volume": 24655.0}, {"date": "2019-05-20", "close": 11.77, "volume": 11479.0}, {"date": "2019-05-21", "close": 12.07, "volume": 25554.0}, {"date": "2019-05-22", "close": 11.83, "volume": 16957.0}, {"date": "2019-05-23", "close": 11.81, "volume": 7477.0}, {"date": "2019-05-24", "close": 11.9, "volume": 7475.0}, {"date": "2019-05-28", "close": 11.36, "volume": 43677.0}, {"date": "2019-05-29", "close": 11.01, "volume": 13202.0}, {"date": "2019-05-30", "close": 10.96, "volume": 12639.0}, {"date": "2019-05-31", "close": 11.08, "volume": 8946.0}, {"date": "2019-06-03", "close": 11.1, "volume": 10626.0}, {"date": "2019-06-04", "close": 11.47, "volume": 9934.0}, {"date": "2019-06-05", "close": 11.38, "volume": 13107.0}, {"date": "2019-06-06", "close": 11.51, "volume": 6180.0}, {"date": "2019-06-07", "close": 11.8, "volume": 114323.0}, {"date": "2019-06-10", "close": 12.25, "volume": 11728.0}, {"date": "2019-06-11", "close": 11.97, "volume": 11298.0}, {"date": "2019-06-12", "close": 12.36, "volume": 12967.0}, {"date": "2019-06-13", "close": 12.59, "volume": 13320.0}, {"date": "2019-06-14", "close": 12.4, "volume": 6305.0}, {"date": "2019-06-17", "close": 12.48, "volume": 4935.0}, {"date": "2019-06-18", "close": 12.55, "volume": 3666.0}, {"date": "2019-06-19", "close": 12.62, "volume": 3975.0}, {"date": "2019-06-20", "close": 12.79, "volume": 3116.0}, {"date": "2019-06-21", "close": 12.96, "volume": 31975.0}, {"date": "2019-06-24", "close": 12.57, "volume": 7845.0}, {"date": "2019-06-25", "close": 12.4, "volume": 5535.0}, {"date": "2019-06-26", "close": 12.46, "volume": 7281.0}, {"date": "2019-06-27", "close": 12.61, "volume": 11645.0}, {"date": "2019-06-28", "close": 13.0, "volume": 69232.0}, {"date": "2019-07-01", "close": 13.13, "volume": 11366.0}, {"date": "2019-07-02", "close": 13.0, "volume": 7418.0}, {"date": "2019-07-03", "close": 13.02, "volume": 6713.0}, {"date": "2019-07-05", "close": 13.21, "volume": 3322.0}, {"date": "2019-07-08", "close": 13.16, "volume": 8222.0}, {"date": "2019-07-09", "close": 12.89, "volume": 5034.0}, {"date": "2019-07-10", "close": 13.29, "volume": 11455.0}, {"date": "2019-07-11", "close": 13.08, "volume": 20888.0}, {"date": "2019-07-12", "close": 12.95, "volume": 9919.0}, {"date": "2019-07-15", "close": 12.97, "volume": 8466.0}, {"date": "2019-07-16", "close": 13.02, "volume": 6635.0}, {"date": "2019-07-17", "close": 12.91, "volume": 6786.0}, {"date": "2019-07-18", "close": 12.91, "volume": 7456.0}, {"date": "2019-07-19", "close": 12.81, "volume": 5658.0}, {"date": "2019-07-22", "close": 12.63, "volume": 12923.0}, {"date": "2019-07-23", "close": 12.96, "volume": 7796.0}, {"date": "2019-07-24", "close": 13.12, "volume": 8296.0}, {"date": "2019-07-25", "close": 13.08, "volume": 3508.0}, {"date": "2019-07-26", "close": 12.98, "volume": 9718.0}, {"date": "2019-07-29", "close": 12.92, "volume": 6717.0}, {"date": "2019-07-30", "close": 13.3, "volume": 9785.0}, {"date": "2019-07-31", "close": 12.76, "volume": 19126.0}, {"date": "2019-08-01", "close": 12.97, "volume": 11552.0}, {"date": "2019-08-02", "close": 12.25, "volume": 15999.0}, {"date": "2019-08-05", "close": 12.17, "volume": 22111.0}, {"date": "2019-08-06", "close": 12.16, "volume": 9105.0}, {"date": "2019-08-07", "close": 12.0, "volume": 5780.0}, {"date": "2019-08-08", "close": 12.01, "volume": 9575.0}, {"date": "2019-08-09", "close": 11.78, "volume": 6240.0}, {"date": "2019-08-12", "close": 11.51, "volume": 8557.0}, {"date": "2019-08-13", "close": 12.03, "volume": 9199.0}, {"date": "2019-08-14", "close": 11.43, "volume": 14414.0}, {"date": "2019-08-15", "close": 11.55, "volume": 12195.0}, {"date": "2019-08-16", "close": 11.62, "volume": 10369.0}, {"date": "2019-08-19", "close": 11.55, "volume": 4159.0}, {"date": "2019-08-20", "close": 11.42, "volume": 7805.0}, {"date": "2019-08-21", "close": 11.36, "volume": 6510.0}, {"date": "2019-08-22", "close": 11.3, "volume": 8052.0}, {"date": "2019-08-23", "close": 10.75, "volume": 12697.0}, {"date": "2019-08-26", "close": 11.19, "volume": 8458.0}, {"date": "2019-08-27", "close": 10.95, "volume": 8052.0}, {"date": "2019-08-28", "close": 11.17, "volume": 7456.0}, {"date": "2019-08-29", "close": 11.23, "volume": 13184.0}, {"date": "2019-08-30", "close": 11.44, "volume": 3009.0}, {"date": "2019-09-03", "close": 10.84, "volume": 7537.0}, {"date": "2019-09-04", "close": 10.92, "volume": 9723.0}, {"date": "2019-09-05", "close": 11.28, "volume": 10034.0}, {"date": "2019-09-06", "close": 11.24, "volume": 4940.0}, {"date": "2019-09-09", "close": 11.4, "volume": 7255.0}, {"date": "2019-09-10", "close": 11.85, "volume": 12411.0}, {"date": "2019-09-11", "close": 12.27, "volume": 10977.0}, {"date": "2019-09-12", "close": 12.27, "volume": 4205.0}, {"date": "2019-09-13", "close": 12.41, "volume": 6821.0}, {"date": "2019-09-16", "close": 12.2, "volume": 15635.0}, {"date": "2019-09-17", "close": 12.25, "volume": 3510.0}, {"date": "2019-09-18", "close": 12.4, "volume": 10500.0}, {"date": "2019-09-19", "close": 11.77, "volume": 12979.0}, {"date": "2019-09-20", "close": 11.65, "volume": 45288.0}, {"date": "2019-09-23", "close": 11.26, "volume": 10441.0}, {"date": "2019-09-24", "close": 11.08, "volume": 30237.0}, {"date": "2019-09-25", "close": 11.22, "volume": 6658.0}, {"date": "2019-09-26", "close": 11.34, "volume": 15509.0}, {"date": "2019-09-27", "close": 11.34, "volume": 16203.0}, {"date": "2019-09-30", "close": 11.61, "volume": 7351.0}, {"date": "2019-10-01", "close": 11.34, "volume": 7264.0}, {"date": "2019-10-02", "close": 11.09, "volume": 7819.0}, {"date": "2019-10-03", "close": 11.04, "volume": 3133.0}, {"date": "2019-10-04", "close": 10.97, "volume": 6269.0}, {"date": "2019-10-07", "close": 10.87, "volume": 15233.0}, {"date": "2019-10-08", "close": 10.82, "volume": 13490.0}, {"date": "2019-10-09", "close": 10.67, "volume": 5844.0}, {"date": "2019-10-10", "close": 10.75, "volume": 4297.0}, {"date": "2019-10-11", "close": 11.26, "volume": 7669.0}, {"date": "2019-10-14", "close": 10.77, "volume": 11142.0}, {"date": "2019-10-15", "close": 10.76, "volume": 33040.0}, {"date": "2019-10-16", "close": 10.98, "volume": 6334.0}, {"date": "2019-10-17", "close": 10.76, "volume": 11890.0}, {"date": "2019-10-18", "close": 11.08, "volume": 7104.0}, {"date": "2019-10-21", "close": 11.62, "volume": 5487.0}, {"date": "2019-10-22", "close": 11.77, "volume": 3320.0}, {"date": "2019-10-23", "close": 11.89, "volume": 21670.0}, {"date": "2019-10-24", "close": 12.08, "volume": 26933.0}, {"date": "2019-10-25", "close": 12.16, "volume": 5885.0}, {"date": "2019-10-28", "close": 12.52, "volume": 6760.0}, {"date": "2019-10-29", "close": 12.41, "volume": 6505.0}, {"date": "2019-10-30", "close": 12.56, "volume": 6450.0}, {"date": "2019-10-31", "close": 12.5, "volume": 6624.0}, {"date": "2019-11-01", "close": 12.81, "volume": 8899.0}, {"date": "2019-11-04", "close": 12.74, "volume": 24726.0}, {"date": "2019-11-05", "close": 12.8, "volume": 18898.0}, {"date": "2019-11-06", "close": 12.52, "volume": 33749.0}, {"date": "2019-11-07", "close": 12.49, "volume": 23270.0}, {"date": "2019-11-08", "close": 12.71, "volume": 9198.0}, {"date": "2019-11-11", "close": 12.63, "volume": 16898.0}, {"date": "2019-11-12", "close": 12.53, "volume": 5418.0}, {"date": "2019-11-13", "close": 12.42, "volume": 13982.0}, {"date": "2019-11-14", "close": 12.45, "volume": 4521.0}, {"date": "2019-11-15", "close": 12.48, "volume": 12835.0}, {"date": "2019-11-18", "close": 12.41, "volume": 3841.0}, {"date": "2019-11-19", "close": 12.6, "volume": 6977.0}, {"date": "2019-11-20", "close": 12.47, "volume": 16052.0}, {"date": "2019-11-21", "close": 12.33, "volume": 9183.0}, {"date": "2019-11-22", "close": 12.41, "volume": 3412.0}, {"date": "2019-11-25", "close": 12.66, "volume": 9590.0}, {"date": "2019-11-26", "close": 12.58, "volume": 4161.0}, {"date": "2019-11-27", "close": 12.63, "volume": 3374.0}, {"date": "2019-11-29", "close": 12.55, "volume": 4696.0}, {"date": "2019-12-02", "close": 12.49, "volume": 7772.0}, {"date": "2019-12-03", "close": 12.24, "volume": 8323.0}, {"date": "2019-12-04", "close": 12.42, "volume": 5719.0}, {"date": "2019-12-05", "close": 12.44, "volume": 3994.0}, {"date": "2019-12-06", "close": 12.3, "volume": 19456.0}, {"date": "2019-12-09", "close": 12.53, "volume": 7498.0}, {"date": "2019-12-10", "close": 12.47, "volume": 8678.0}, {"date": "2019-12-11", "close": 12.68, "volume": 18109.0}, {"date": "2019-12-12", "close": 12.5, "volume": 14906.0}, {"date": "2019-12-13", "close": 12.55, "volume": 46095.0}, {"date": "2019-12-16", "close": 12.23, "volume": 32420.0}, {"date": "2019-12-17", "close": 12.27, "volume": 15177.0}, {"date": "2019-12-18", "close": 12.25, "volume": 14051.0}, {"date": "2019-12-19", "close": 12.36, "volume": 16131.0}, {"date": "2019-12-20", "close": 12.21, "volume": 82563.0}, {"date": "2019-12-23", "close": 11.815, "volume": 49550.0}, {"date": "2019-12-24", "close": 11.83, "volume": 23410.0}, {"date": "2019-12-26", "close": 11.7, "volume": 18113.0}, {"date": "2019-12-27", "close": 11.79, "volume": 23094.0}, {"date": "2019-12-30", "close": 11.69, "volume": 19962.0}, {"date": "2019-12-31", "close": 11.67, "volume": 12269.0}, {"date": "2020-01-02", "close": 11.62, "volume": 10114.0}, {"date": "2020-01-03", "close": 11.47, "volume": 9477.0}, {"date": "2020-01-06", "close": 11.48, "volume": 14027.0}, {"date": "2020-01-07", "close": 11.33, "volume": 9633.0}, {"date": "2020-01-08", "close": 11.21, "volume": 14603.0}, {"date": "2020-01-09", "close": 11.29, "volume": 14256.0}, {"date": "2020-01-10", "close": 11.17, "volume": 11657.0}, {"date": "2020-01-13", "close": 11.2, "volume": 11776.0}, {"date": "2020-01-14", "close": 11.02, "volume": 16394.0}, {"date": "2020-01-15", "close": 11.29, "volume": 9605.0}, {"date": "2020-01-16", "close": 11.18, "volume": 11296.0}, {"date": "2020-01-17", "close": 11.13, "volume": 24510.0}, {"date": "2020-01-21", "close": 11.01, "volume": 32516.0}, {"date": "2020-01-22", "close": 11.0, "volume": 5749.0}, {"date": "2020-01-23", "close": 11.03, "volume": 14598.0}, {"date": "2020-01-24", "close": 11.01, "volume": 26064.0}, {"date": "2020-01-27", "close": 10.88, "volume": 13530.0}, {"date": "2020-01-28", "close": 10.92, "volume": 12128.0}, {"date": "2020-01-29", "close": 10.82, "volume": 11007.0}, {"date": "2020-01-30", "close": 10.95, "volume": 9319.0}, {"date": "2020-01-31", "close": 11.21, "volume": 18532.0}, {"date": "2020-02-03", "close": 11.57, "volume": 5117.0}, {"date": "2020-02-04", "close": 11.87, "volume": 5714.0}, {"date": "2020-02-05", "close": 12.13, "volume": 11141.0}, {"date": "2020-02-06", "close": 12.21, "volume": 12535.0}, {"date": "2020-02-07", "close": 11.91, "volume": 9993.0}, {"date": "2020-02-10", "close": 11.99, "volume": 5125.0}, {"date": "2020-02-11", "close": 12.05, "volume": 2644.0}, {"date": "2020-02-12", "close": 12.21, "volume": 11497.0}, {"date": "2020-02-13", "close": 12.16, "volume": 6098.0}, {"date": "2020-02-14", "close": 11.94, "volume": 13478.0}, {"date": "2020-02-18", "close": 11.95, "volume": 4195.0}, {"date": "2020-02-19", "close": 11.81, "volume": 16548.0}, {"date": "2020-02-20", "close": 11.69, "volume": 7823.0}, {"date": "2020-02-21", "close": 11.46, "volume": 16007.0}, {"date": "2020-02-24", "close": 10.79, "volume": 30758.0}, {"date": "2020-02-25", "close": 10.0, "volume": 114867.0}, {"date": "2020-02-26", "close": 10.09, "volume": 33837.0}, {"date": "2020-02-27", "close": 9.9, "volume": 22932.0}, {"date": "2020-02-28", "close": 10.05, "volume": 36060.0}, {"date": "2020-03-02", "close": 10.3, "volume": 21878.0}, {"date": "2020-03-03", "close": 10.04, "volume": 10779.0}, {"date": "2020-03-04", "close": 10.27, "volume": 13302.0}, {"date": "2020-03-05", "close": 9.81, "volume": 28281.0}, {"date": "2020-03-06", "close": 10.34, "volume": 19760.0}, {"date": "2020-03-09", "close": 10.04, "volume": 24614.0}, {"date": "2020-03-10", "close": 10.05, "volume": 21011.0}, {"date": "2020-03-11", "close": 10.27, "volume": 47633.0}, {"date": "2020-03-12", "close": 9.66, "volume": 33080.0}, {"date": "2020-03-13", "close": 10.3, "volume": 30206.0}, {"date": "2020-03-16", "close": 9.68, "volume": 30901.0}, {"date": "2020-03-17", "close": 10.69, "volume": 53744.0}, {"date": "2020-03-18", "close": 9.59, "volume": 32594.0}, {"date": "2020-03-19", "close": 10.07, "volume": 34548.0}, {"date": "2020-03-20", "close": 9.52, "volume": 53909.0}, {"date": "2020-03-23", "close": 9.52, "volume": 20056.0}, {"date": "2020-03-24", "close": 9.81, "volume": 26206.0}, {"date": "2020-03-25", "close": 9.83, "volume": 30163.0}, {"date": "2020-03-26", "close": 10.18, "volume": 60419.0}, {"date": "2020-03-27", "close": 9.59, "volume": 32274.0}, {"date": "2020-03-30", "close": 10.15, "volume": 31295.0}, {"date": "2020-03-31", "close": 10.5, "volume": 71939.0}, {"date": "2020-04-01", "close": 10.1, "volume": 39991.0}, {"date": "2020-04-02", "close": 10.34, "volume": 59435.0}, {"date": "2020-04-03", "close": 10.23, "volume": 24880.0}, {"date": "2020-04-06", "close": 10.4, "volume": 44172.0}, {"date": "2020-04-07", "close": 10.43, "volume": 55906.0}, {"date": "2020-04-08", "close": 10.64, "volume": 38649.0}, {"date": "2020-04-09", "close": 10.73, "volume": 52795.0}, {"date": "2020-04-13", "close": 10.68, "volume": 28624.0}, {"date": "2020-04-14", "close": 10.72, "volume": 60072.0}, {"date": "2020-04-15", "close": 10.56, "volume": 35927.0}, {"date": "2020-04-16", "close": 10.38, "volume": 34700.0}, {"date": "2020-04-17", "close": 10.79, "volume": 31591.0}, {"date": "2020-04-20", "close": 10.44, "volume": 19300.0}, {"date": "2020-04-21", "close": 10.47, "volume": 22904.0}, {"date": "2020-04-22", "close": 10.56, "volume": 13790.0}, {"date": "2020-04-23", "close": 10.75, "volume": 24301.0}, {"date": "2020-04-24", "close": 10.87, "volume": 10750.0}, {"date": "2020-04-27", "close": 11.33, "volume": 37733.0}, {"date": "2020-04-28", "close": 11.39, "volume": 28213.0}, {"date": "2020-04-29", "close": 12.3, "volume": 42098.0}, {"date": "2020-04-30", "close": 12.12, "volume": 29772.0}, {"date": "2020-05-01", "close": 11.82, "volume": 22560.0}, {"date": "2020-05-04", "close": 11.57, "volume": 16739.0}, {"date": "2020-05-05", "close": 11.8, "volume": 75091.0}, {"date": "2020-05-06", "close": 11.68, "volume": 28917.0}, {"date": "2020-05-07", "close": 11.88, "volume": 27068.0}, {"date": "2020-05-08", "close": 12.05, "volume": 28712.0}, {"date": "2020-05-11", "close": 12.21, "volume": 37153.0}, {"date": "2020-05-12", "close": 11.36, "volume": 34086.0}, {"date": "2020-05-13", "close": 11.01, "volume": 32351.0}, {"date": "2020-05-14", "close": 10.86, "volume": 28810.0}, {"date": "2020-05-15", "close": 11.02, "volume": 11464.0}, {"date": "2020-05-18", "close": 12.07, "volume": 38978.0}, {"date": "2020-05-19", "close": 11.05, "volume": 50769.0}, {"date": "2020-05-20", "close": 11.5, "volume": 20950.0}, {"date": "2020-05-21", "close": 11.6, "volume": 11317.0}, {"date": "2020-05-22", "close": 11.62, "volume": 19135.0}, {"date": "2020-05-26", "close": 11.87, "volume": 18596.0}, {"date": "2020-05-27", "close": 12.23, "volume": 22361.0}, {"date": "2020-05-28", "close": 11.94, "volume": 16448.0}, {"date": "2020-05-29", "close": 11.91, "volume": 14974.0}, {"date": "2020-06-01", "close": 11.85, "volume": 22135.0}, {"date": "2020-06-02", "close": 12.05, "volume": 13193.0}, {"date": "2020-06-03", "close": 13.38, "volume": 99954.0}, {"date": "2020-06-04", "close": 13.06, "volume": 28089.0}, {"date": "2020-06-05", "close": 13.03, "volume": 30597.0}, {"date": "2020-06-08", "close": 12.96, "volume": 13059.0}, {"date": "2020-06-09", "close": 13.01, "volume": 19738.0}, {"date": "2020-06-10", "close": 12.58, "volume": 18090.0}, {"date": "2020-06-11", "close": 11.7, "volume": 30923.0}, {"date": "2020-06-12", "close": 11.62, "volume": 22382.0}, {"date": "2020-06-15", "close": 12.58, "volume": 23320.0}, {"date": "2020-06-16", "close": 12.77, "volume": 34307.0}, {"date": "2020-06-17", "close": 12.15, "volume": 31150.0}, {"date": "2020-06-18", "close": 12.31, "volume": 44269.0}, {"date": "2020-06-19", "close": 11.87, "volume": 94254.0}, {"date": "2020-06-22", "close": 11.77, "volume": 32611.0}, {"date": "2020-06-23", "close": 11.58, "volume": 14624.0}, {"date": "2020-06-24", "close": 11.2, "volume": 29846.0}, {"date": "2020-06-25", "close": 11.52, "volume": 13953.0}, {"date": "2020-06-26", "close": 11.06, "volume": 57098.0}, {"date": "2020-06-29", "close": 12.7, "volume": 89542.0}, {"date": "2020-06-30", "close": 12.64, "volume": 26814.0}, {"date": "2020-07-01", "close": 12.15, "volume": 33441.0}, {"date": "2020-07-02", "close": 12.1, "volume": 11082.0}, {"date": "2020-07-06", "close": 12.12, "volume": 6853.0}, {"date": "2020-07-07", "close": 12.21, "volume": 14848.0}, {"date": "2020-07-08", "close": 12.08, "volume": 9312.0}, {"date": "2020-07-09", "close": 11.39, "volume": 25605.0}, {"date": "2020-07-10", "close": 11.73, "volume": 12113.0}, {"date": "2020-07-13", "close": 11.65, "volume": 13823.0}, {"date": "2020-07-14", "close": 12.0, "volume": 7840.0}, {"date": "2020-07-15", "close": 12.81, "volume": 52353.0}, {"date": "2020-07-16", "close": 12.81, "volume": 22141.0}, {"date": "2020-07-17", "close": 12.33, "volume": 16748.0}, {"date": "2020-07-20", "close": 12.16, "volume": 11830.0}, {"date": "2020-07-21", "close": 12.15, "volume": 11375.0}, {"date": "2020-07-22", "close": 12.0, "volume": 20246.0}, {"date": "2020-07-23", "close": 11.97, "volume": 10540.0}, {"date": "2020-07-24", "close": 11.77, "volume": 7708.0}, {"date": "2020-07-27", "close": 11.96, "volume": 5013.0}, {"date": "2020-07-28", "close": 11.88, "volume": 6059.0}, {"date": "2020-07-29", "close": 12.21, "volume": 14709.0}, {"date": "2020-07-30", "close": 12.05, "volume": 21203.0}, {"date": "2020-07-31", "close": 11.97, "volume": 47849.0}, {"date": "2020-08-03", "close": 12.05, "volume": 17780.0}, {"date": "2020-08-04", "close": 11.98, "volume": 6289.0}, {"date": "2020-08-05", "close": 12.05, "volume": 29633.0}, {"date": "2020-08-06", "close": 12.53, "volume": 16444.0}, {"date": "2020-08-07", "close": 12.53, "volume": 15829.0}, {"date": "2020-08-10", "close": 13.05, "volume": 13598.0}, {"date": "2020-08-11", "close": 13.5, "volume": 34814.0}, {"date": "2020-08-12", "close": 13.66, "volume": 18254.0}, {"date": "2020-08-13", "close": 13.48, "volume": 12086.0}, {"date": "2020-08-14", "close": 13.21, "volume": 5867.0}, {"date": "2020-08-17", "close": 13.06, "volume": 4172.0}, {"date": "2020-08-18", "close": 12.82, "volume": 7978.0}, {"date": "2020-08-19", "close": 12.81, "volume": 21953.0}, {"date": "2020-08-20", "close": 13.25, "volume": 14775.0}, {"date": "2020-08-21", "close": 12.87, "volume": 26948.0}, {"date": "2020-08-24", "close": 12.78, "volume": 10296.0}, {"date": "2020-08-25", "close": 12.63, "volume": 7875.0}, {"date": "2020-08-26", "close": 12.7, "volume": 9094.0}, {"date": "2020-08-27", "close": 12.76, "volume": 8320.0}, {"date": "2020-08-28", "close": 12.9, "volume": 13712.0}, {"date": "2020-08-31", "close": 12.61, "volume": 10102.0}, {"date": "2020-09-01", "close": 12.8, "volume": 11218.0}, {"date": "2020-09-02", "close": 12.99, "volume": 26297.0}, {"date": "2020-09-03", "close": 12.81, "volume": 11941.0}, {"date": "2020-09-04", "close": 12.43, "volume": 27251.0}, {"date": "2020-09-08", "close": 12.01, "volume": 15424.0}, {"date": "2020-09-09", "close": 12.09, "volume": 20083.0}, {"date": "2020-09-10", "close": 11.98, "volume": 12920.0}, {"date": "2020-09-11", "close": 11.85, "volume": 11427.0}, {"date": "2020-09-14", "close": 12.16, "volume": 23077.0}, {"date": "2020-09-15", "close": 11.77, "volume": 12645.0}, {"date": "2020-09-16", "close": 11.91, "volume": 14677.0}, {"date": "2020-09-17", "close": 11.72, "volume": 12774.0}, {"date": "2020-09-18", "close": 11.71, "volume": 38035.0}, {"date": "2020-09-21", "close": 11.21, "volume": 22904.0}, {"date": "2020-09-22", "close": 11.14, "volume": 14213.0}, {"date": "2020-09-23", "close": 10.86, "volume": 20681.0}, {"date": "2020-09-24", "close": 10.64, "volume": 17136.0}, {"date": "2020-09-25", "close": 10.81, "volume": 15481.0}, {"date": "2020-09-28", "close": 11.09, "volume": 16944.0}, {"date": "2020-09-29", "close": 11.14, "volume": 8243.0}, {"date": "2020-09-30", "close": 11.03, "volume": 23935.0}, {"date": "2020-10-01", "close": 11.06, "volume": 10484.0}, {"date": "2020-10-02", "close": 11.42, "volume": 15247.0}, {"date": "2020-10-05", "close": 11.56, "volume": 10694.0}, {"date": "2020-10-06", "close": 11.53, "volume": 18964.0}, {"date": "2020-10-07", "close": 11.91, "volume": 16046.0}, {"date": "2020-10-08", "close": 11.98, "volume": 25413.0}, {"date": "2020-10-09", "close": 12.1, "volume": 15514.0}, {"date": "2020-10-12", "close": 12.05, "volume": 23612.0}, {"date": "2020-10-13", "close": 11.94, "volume": 13973.0}, {"date": "2020-10-14", "close": 11.85, "volume": 6255.0}, {"date": "2020-10-15", "close": 12.01, "volume": 24375.0}, {"date": "2020-10-16", "close": 11.72, "volume": 16676.0}, {"date": "2020-10-19", "close": 11.88, "volume": 6381.0}, {"date": "2020-10-20", "close": 11.96, "volume": 11813.0}, {"date": "2020-10-21", "close": 11.98, "volume": 8873.0}, {"date": "2020-10-22", "close": 12.15, "volume": 26515.0}, {"date": "2020-10-23", "close": 12.19, "volume": 6525.0}, {"date": "2020-10-26", "close": 11.68, "volume": 9955.0}, {"date": "2020-10-27", "close": 11.705, "volume": 6954.0}, {"date": "2020-10-28", "close": 11.6, "volume": 12712.0}, {"date": "2020-10-29", "close": 11.83, "volume": 50106.0}, {"date": "2020-10-30", "close": 11.56, "volume": 11159.0}, {"date": "2020-11-02", "close": 11.7, "volume": 12378.0}, {"date": "2020-11-03", "close": 11.95, "volume": 15351.0}, {"date": "2020-11-04", "close": 11.6, "volume": 11373.0}, {"date": "2020-11-05", "close": 11.76, "volume": 7725.0}, {"date": "2020-11-06", "close": 11.62, "volume": 6394.0}, {"date": "2020-11-09", "close": 11.72, "volume": 37325.0}, {"date": "2020-11-10", "close": 12.22, "volume": 31496.0}, {"date": "2020-11-11", "close": 12.08, "volume": 9906.0}, {"date": "2020-11-12", "close": 11.45, "volume": 14642.0}, {"date": "2020-11-13", "close": 11.81, "volume": 8342.0}, {"date": "2020-11-16", "close": 12.06, "volume": 54909.0}, {"date": "2020-11-17", "close": 11.73, "volume": 34494.0}, {"date": "2020-11-18", "close": 11.67, "volume": 65423.0}, {"date": "2020-11-19", "close": 11.83, "volume": 16221.0}, {"date": "2020-11-20", "close": 11.77, "volume": 13252.0}, {"date": "2020-11-23", "close": 12.11, "volume": 13945.0}, {"date": "2020-11-24", "close": 12.58, "volume": 38416.0}, {"date": "2020-11-25", "close": 12.33, "volume": 25230.0}, {"date": "2020-11-27", "close": 12.15, "volume": 11828.0}, {"date": "2020-11-30", "close": 12.06, "volume": 9313.0}, {"date": "2020-12-01", "close": 12.08, "volume": 12731.0}, {"date": "2020-12-02", "close": 12.23, "volume": 24869.0}, {"date": "2020-12-03", "close": 12.32, "volume": 10393.0}, {"date": "2020-12-04", "close": 12.64, "volume": 17366.0}, {"date": "2020-12-07", "close": 12.81, "volume": 37714.0}, {"date": "2020-12-08", "close": 13.6, "volume": 67269.0}, {"date": "2020-12-09", "close": 13.37, "volume": 31658.0}, {"date": "2020-12-10", "close": 13.33, "volume": 27462.0}, {"date": "2020-12-11", "close": 13.46, "volume": 18145.0}, {"date": "2020-12-14", "close": 12.85, "volume": 15332.0}, {"date": "2020-12-15", "close": 13.04, "volume": 18066.0}, {"date": "2020-12-16", "close": 12.9, "volume": 27474.0}, {"date": "2020-12-17", "close": 12.78, "volume": 25703.0}, {"date": "2020-12-18", "close": 12.0, "volume": 90540.0}, {"date": "2020-12-21", "close": 11.92, "volume": 19050.0}, {"date": "2020-12-22", "close": 11.6, "volume": 48077.0}, {"date": "2020-12-23", "close": 11.7, "volume": 21750.0}, {"date": "2020-12-24", "close": 11.79, "volume": 10667.0}, {"date": "2020-12-28", "close": 12.36, "volume": 30405.0}, {"date": "2020-12-29", "close": 12.19, "volume": 19691.0}, {"date": "2020-12-30", "close": 12.57, "volume": 14415.0}, {"date": "2020-12-31", "close": 12.3, "volume": 14356.0}, {"date": "2021-01-04", "close": 12.04, "volume": 20929.0}, {"date": "2021-01-05", "close": 12.2, "volume": 41212.0}, {"date": "2021-01-06", "close": 12.72, "volume": 38072.0}, {"date": "2021-01-07", "close": 13.18, "volume": 45972.0}, {"date": "2021-01-08", "close": 12.89, "volume": 30847.0}, {"date": "2021-01-11", "close": 12.72, "volume": 16196.0}, {"date": "2021-01-12", "close": 13.03, "volume": 12785.0}, {"date": "2021-01-13", "close": 12.73, "volume": 18053.0}, {"date": "2021-01-14", "close": 12.93, "volume": 17564.0}, {"date": "2021-01-15", "close": 12.58, "volume": 18226.0}, {"date": "2021-01-19", "close": 12.66, "volume": 14408.0}, {"date": "2021-01-20", "close": 12.36, "volume": 20946.0}, {"date": "2021-01-21", "close": 12.74, "volume": 18757.0}, {"date": "2021-01-22", "close": 12.99, "volume": 14751.0}, {"date": "2021-01-25", "close": 12.4, "volume": 17254.0}, {"date": "2021-01-26", "close": 12.75, "volume": 35749.0}, {"date": "2021-01-27", "close": 12.72, "volume": 74947.0}, {"date": "2021-01-28", "close": 12.72, "volume": 23895.0}, {"date": "2021-01-29", "close": 12.81, "volume": 49707.0}, {"date": "2021-02-01", "close": 12.78, "volume": 18170.0}, {"date": "2021-02-02", "close": 12.96, "volume": 40502.0}, {"date": "2021-02-03", "close": 13.1, "volume": 38302.0}, {"date": "2021-02-04", "close": 13.23, "volume": 28746.0}, {"date": "2021-02-05", "close": 13.14, "volume": 17958.0}, {"date": "2021-02-08", "close": 13.29, "volume": 12472.0}, {"date": "2021-02-09", "close": 13.26, "volume": 26964.0}, {"date": "2021-02-10", "close": 13.0, "volume": 18097.0}, {"date": "2021-02-11", "close": 13.1, "volume": 18950.0}, {"date": "2021-02-12", "close": 13.35, "volume": 33979.0}, {"date": "2021-02-16", "close": 12.82, "volume": 7928.0}, {"date": "2021-02-17", "close": 13.0, "volume": 19658.0}, {"date": "2021-02-18", "close": 12.86, "volume": 18712.0}, {"date": "2021-02-19", "close": 13.17, "volume": 16898.0}, {"date": "2021-02-22", "close": 14.17, "volume": 57727.0}, {"date": "2021-02-23", "close": 13.96, "volume": 22099.0}, {"date": "2021-02-24", "close": 14.23, "volume": 26777.0}, {"date": "2021-02-25", "close": 14.31, "volume": 28314.0}, {"date": "2021-02-26", "close": 14.2, "volume": 24757.0}, {"date": "2021-03-01", "close": 14.45, "volume": 22679.0}, {"date": "2021-03-02", "close": 14.33, "volume": 26325.0}, {"date": "2021-03-03", "close": 14.17, "volume": 31600.0}, {"date": "2021-03-04", "close": 14.22, "volume": 38600.0}, {"date": "2021-03-05", "close": 14.55, "volume": 40341.0}, {"date": "2021-03-08", "close": 14.83, "volume": 30358.0}, {"date": "2021-03-09", "close": 14.75, "volume": 18729.0}, {"date": "2021-03-10", "close": 15.58, "volume": 42931.0}, {"date": "2021-03-11", "close": 15.59, "volume": 37384.0}, {"date": "2021-03-12", "close": 15.74, "volume": 18198.0}, {"date": "2021-03-15", "close": 15.19, "volume": 24780.0}, {"date": "2021-03-16", "close": 14.64, "volume": 19718.0}, {"date": "2021-03-17", "close": 14.39, "volume": 33638.0}, {"date": "2021-03-18", "close": 14.03, "volume": 29845.0}, {"date": "2021-03-19", "close": 13.5, "volume": 168176.0}, {"date": "2021-03-22", "close": 12.87, "volume": 52886.0}, {"date": "2021-03-23", "close": 12.88, "volume": 73748.0}, {"date": "2021-03-24", "close": 12.84, "volume": 23926.0}, {"date": "2021-03-25", "close": 12.98, "volume": 49855.0}, {"date": "2021-03-26", "close": 13.07, "volume": 44451.0}, {"date": "2021-03-29", "close": 12.89, "volume": 30332.0}, {"date": "2021-03-30", "close": 13.14, "volume": 24960.0}, {"date": "2021-03-31", "close": 13.41, "volume": 59651.0}, {"date": "2021-04-01", "close": 13.4, "volume": 30281.0}, {"date": "2021-04-05", "close": 13.01, "volume": 35740.0}, {"date": "2021-04-06", "close": 12.97, "volume": 32765.0}, {"date": "2021-04-07", "close": 12.69, "volume": 35160.0}, {"date": "2021-04-08", "close": 12.98, "volume": 144956.0}, {"date": "2021-04-09", "close": 13.01, "volume": 16292.0}, {"date": "2021-04-12", "close": 12.72, "volume": 30655.0}, {"date": "2021-04-13", "close": 12.65, "volume": 27290.0}, {"date": "2021-04-14", "close": 12.65, "volume": 19933.0}, {"date": "2021-04-15", "close": 12.83, "volume": 25213.0}, {"date": "2021-04-16", "close": 12.58, "volume": 25212.0}, {"date": "2021-04-19", "close": 12.67, "volume": 29218.0}, {"date": "2021-04-20", "close": 12.31, "volume": 31196.0}, {"date": "2021-04-21", "close": 12.22, "volume": 32234.0}, {"date": "2021-04-22", "close": 12.07, "volume": 46101.0}, {"date": "2021-04-23", "close": 12.09, "volume": 23006.0}, {"date": "2021-04-26", "close": 12.22, "volume": 17616.0}, {"date": "2021-04-27", "close": 12.06, "volume": 29197.0}, {"date": "2021-04-28", "close": 11.88, "volume": 67335.0}, {"date": "2021-04-29", "close": 11.97, "volume": 26581.0}, {"date": "2021-04-30", "close": 11.99, "volume": 41168.0}, {"date": "2021-05-03", "close": 12.0, "volume": 42415.0}, {"date": "2021-05-04", "close": 11.72, "volume": 24489.0}, {"date": "2021-05-05", "close": 11.4, "volume": 51833.0}, {"date": "2021-05-06", "close": 11.4, "volume": 37283.0}, {"date": "2021-05-07", "close": 11.5, "volume": 39939.0}, {"date": "2021-05-10", "close": 11.43, "volume": 28380.0}, {"date": "2021-05-11", "close": 11.35, "volume": 35614.0}, {"date": "2021-05-12", "close": 11.1, "volume": 29254.0}, {"date": "2021-05-13", "close": 11.47, "volume": 31215.0}, {"date": "2021-05-14", "close": 12.73, "volume": 98062.0}, {"date": "2021-05-17", "close": 13.12, "volume": 38759.0}, {"date": "2021-05-18", "close": 13.0, "volume": 43680.0}, {"date": "2021-05-19", "close": 12.44, "volume": 37833.0}, {"date": "2021-05-20", "close": 12.53, "volume": 42956.0}, {"date": "2021-05-21", "close": 12.18, "volume": 26096.0}, {"date": "2021-05-24", "close": 12.23, "volume": 36201.0}, {"date": "2021-05-25", "close": 11.89, "volume": 37867.0}, {"date": "2021-05-26", "close": 12.79, "volume": 43637.0}, {"date": "2021-05-27", "close": 12.9, "volume": 52772.0}, {"date": "2021-05-28", "close": 12.56, "volume": 31301.0}, {"date": "2021-06-01", "close": 12.81, "volume": 23080.0}, {"date": "2021-06-02", "close": 12.42, "volume": 27490.0}, {"date": "2021-06-03", "close": 12.65, "volume": 20026.0}, {"date": "2021-06-04", "close": 12.64, "volume": 18680.0}, {"date": "2021-06-07", "close": 12.44, "volume": 50312.0}, {"date": "2021-06-08", "close": 12.41, "volume": 37860.0}, {"date": "2021-06-09", "close": 12.43, "volume": 29418.0}, {"date": "2021-06-10", "close": 12.53, "volume": 36433.0}, {"date": "2021-06-11", "close": 12.85, "volume": 51122.0}, {"date": "2021-06-14", "close": 12.65, "volume": 26617.0}, {"date": "2021-06-15", "close": 12.55, "volume": 42711.0}, {"date": "2021-06-16", "close": 12.3, "volume": 44766.0}, {"date": "2021-06-17", "close": 12.1, "volume": 54200.0}, {"date": "2021-06-18", "close": 11.84, "volume": 69742.0}, {"date": "2021-06-21", "close": 11.94, "volume": 95339.0}, {"date": "2021-06-22", "close": 11.86, "volume": 68220.0}, {"date": "2021-06-23", "close": 11.895, "volume": 48620.0}, {"date": "2021-06-24", "close": 12.61, "volume": 144853.0}, {"date": "2021-06-25", "close": 12.43, "volume": 1256113.0}, {"date": "2021-06-28", "close": 12.1, "volume": 42465.0}, {"date": "2021-06-29", "close": 11.93, "volume": 44930.0}, {"date": "2021-06-30", "close": 12.16, "volume": 25534.0}, {"date": "2021-07-01", "close": 11.93, "volume": 73282.0}, {"date": "2021-07-02", "close": 11.75, "volume": 75979.0}, {"date": "2021-07-06", "close": 11.83, "volume": 36226.0}, {"date": "2021-07-07", "close": 11.56, "volume": 27694.0}, {"date": "2021-07-08", "close": 11.48, "volume": 47877.0}, {"date": "2021-07-09", "close": 11.63, "volume": 42080.0}, {"date": "2021-07-12", "close": 11.58, "volume": 37587.0}, {"date": "2021-07-13", "close": 11.53, "volume": 45878.0}, {"date": "2021-07-14", "close": 11.46, "volume": 28104.0}, {"date": "2021-07-15", "close": 11.52, "volume": 16039.0}, {"date": "2021-07-16", "close": 11.44, "volume": 22295.0}, {"date": "2021-07-19", "close": 11.31, "volume": 40279.0}, {"date": "2021-07-20", "close": 11.36, "volume": 70450.0}, {"date": "2021-07-21", "close": 11.47, "volume": 22884.0}, {"date": "2021-07-22", "close": 11.46, "volume": 8303.0}, {"date": "2021-07-23", "close": 11.67, "volume": 69469.0}, {"date": "2021-07-26", "close": 11.65, "volume": 16880.0}, {"date": "2021-07-27", "close": 11.72, "volume": 13098.0}, {"date": "2021-07-28", "close": 11.82, "volume": 19595.0}, {"date": "2021-07-29", "close": 11.94, "volume": 9532.0}, {"date": "2021-07-30", "close": 11.74, "volume": 12406.0}, {"date": "2021-08-02", "close": 11.79, "volume": 9393.0}, {"date": "2021-08-03", "close": 11.87, "volume": 18196.0}, {"date": "2021-08-04", "close": 11.67, "volume": 7312.0}, {"date": "2021-08-05", "close": 11.78, "volume": 11941.0}, {"date": "2021-08-06", "close": 11.6, "volume": 9365.0}, {"date": "2021-08-09", "close": 11.55, "volume": 7042.0}, {"date": "2021-08-10", "close": 11.88, "volume": 16171.0}, {"date": "2021-08-11", "close": 11.9, "volume": 52838.0}, {"date": "2021-08-12", "close": 11.9, "volume": 27618.0}, {"date": "2021-08-13", "close": 11.88, "volume": 27291.0}, {"date": "2021-08-16", "close": 11.84, "volume": 4875.0}, {"date": "2021-08-17", "close": 11.44, "volume": 13715.0}, {"date": "2021-08-18", "close": 11.49, "volume": 2011.0}, {"date": "2021-08-19", "close": 11.46, "volume": 8201.0}, {"date": "2021-08-20", "close": 11.48, "volume": 7688.0}, {"date": "2021-08-23", "close": 11.42, "volume": 13781.0}, {"date": "2021-08-24", "close": 11.5, "volume": 12473.0}, {"date": "2021-08-25", "close": 11.57, "volume": 4204.0}, {"date": "2021-08-26", "close": 11.62, "volume": 8357.0}, {"date": "2021-08-27", "close": 11.63, "volume": 8087.0}, {"date": "2021-08-30", "close": 11.66, "volume": 2132.0}, {"date": "2021-08-31", "close": 11.58, "volume": 6210.0}, {"date": "2021-09-01", "close": 11.56, "volume": 5608.0}, {"date": "2021-09-02", "close": 11.54, "volume": 8094.0}, {"date": "2021-09-03", "close": 11.58, "volume": 6839.0}, {"date": "2021-09-07", "close": 11.92, "volume": 13590.0}, {"date": "2021-09-08", "close": 11.72, "volume": 5613.0}, {"date": "2021-09-09", "close": 11.76, "volume": 4591.0}, {"date": "2021-09-10", "close": 11.44, "volume": 39151.0}, {"date": "2021-09-13", "close": 11.49, "volume": 11040.0}, {"date": "2021-09-14", "close": 11.5, "volume": 3078.0}, {"date": "2021-09-15", "close": 11.58, "volume": 5590.0}, {"date": "2021-09-16", "close": 11.56, "volume": 3279.0}, {"date": "2021-09-17", "close": 11.23, "volume": 19125.0}, {"date": "2021-09-20", "close": 11.1, "volume": 60842.0}, {"date": "2021-09-21", "close": 10.95, "volume": 26642.0}, {"date": "2021-09-22", "close": 11.02, "volume": 34522.0}, {"date": "2021-09-23", "close": 11.04, "volume": 15221.0}, {"date": "2021-09-24", "close": 11.14, "volume": 8787.0}, {"date": "2021-09-27", "close": 11.27, "volume": 4914.0}, {"date": "2021-09-28", "close": 11.08, "volume": 8389.0}, {"date": "2021-09-29", "close": 11.05, "volume": 9951.0}, {"date": "2021-09-30", "close": 11.09, "volume": 5085.0}, {"date": "2021-10-01", "close": 11.15, "volume": 10702.0}, {"date": "2021-10-04", "close": 11.04, "volume": 3987.0}, {"date": "2021-10-05", "close": 11.05, "volume": 3204.0}, {"date": "2021-10-06", "close": 11.08, "volume": 7007.0}, {"date": "2021-10-07", "close": 11.02, "volume": 5131.0}, {"date": "2021-10-08", "close": 11.14, "volume": 3434.0}, {"date": "2021-10-11", "close": 11.06, "volume": 6404.0}, {"date": "2021-10-12", "close": 11.08, "volume": 3332.0}, {"date": "2021-10-13", "close": 11.03, "volume": 4440.0}, {"date": "2021-10-14", "close": 11.07, "volume": 4248.0}, {"date": "2021-10-15", "close": 10.96, "volume": 11182.0}, {"date": "2021-10-18", "close": 10.87, "volume": 13573.0}, {"date": "2021-10-19", "close": 11.07, "volume": 4246.0}, {"date": "2021-10-20", "close": 11.25, "volume": 7956.0}, {"date": "2021-10-21", "close": 11.05, "volume": 2990.0}, {"date": "2021-10-22", "close": 11.09, "volume": 7824.0}, {"date": "2021-10-25", "close": 11.07, "volume": 2425.0}, {"date": "2021-10-26", "close": 11.09, "volume": 11789.0}, {"date": "2021-10-27", "close": 11.03, "volume": 22001.0}, {"date": "2021-10-28", "close": 11.16, "volume": 4397.0}, {"date": "2021-10-29", "close": 11.16, "volume": 4348.0}, {"date": "2021-11-01", "close": 11.13, "volume": 4958.0}, {"date": "2021-11-02", "close": 11.2, "volume": 3444.0}, {"date": "2021-11-03", "close": 11.43, "volume": 4764.0}, {"date": "2021-11-04", "close": 11.44, "volume": 7625.0}, {"date": "2021-11-05", "close": 11.63, "volume": 15702.0}, {"date": "2021-11-08", "close": 12.35, "volume": 60547.0}, {"date": "2021-11-09", "close": 12.52, "volume": 28361.0}, {"date": "2021-11-10", "close": 12.73, "volume": 26478.0}, {"date": "2021-11-11", "close": 12.71, "volume": 8285.0}, {"date": "2021-11-12", "close": 12.5, "volume": 7728.0}, {"date": "2021-11-15", "close": 12.5, "volume": 6304.0}, {"date": "2021-11-16", "close": 12.48, "volume": 9931.0}, {"date": "2021-11-17", "close": 12.5, "volume": 21995.0}, {"date": "2021-11-18", "close": 12.55, "volume": 32552.0}, {"date": "2021-11-19", "close": 12.48, "volume": 19402.0}, {"date": "2021-11-22", "close": 12.39, "volume": 9469.0}, {"date": "2021-11-23", "close": 12.07, "volume": 8661.0}, {"date": "2021-11-24", "close": 11.97, "volume": 8048.0}, {"date": "2021-11-26", "close": 11.73, "volume": 5113.0}, {"date": "2021-11-29", "close": 11.73, "volume": 9905.0}, {"date": "2021-11-30", "close": 11.84, "volume": 17040.0}, {"date": "2021-12-01", "close": 11.5, "volume": 14574.0}, {"date": "2021-12-02", "close": 11.7, "volume": 7368.0}, {"date": "2021-12-03", "close": 11.5, "volume": 8769.0}, {"date": "2021-12-06", "close": 11.46, "volume": 18044.0}, {"date": "2021-12-07", "close": 11.55, "volume": 13083.0}, {"date": "2021-12-08", "close": 11.52, "volume": 3153.0}, {"date": "2021-12-09", "close": 11.47, "volume": 10312.0}, {"date": "2021-12-10", "close": 11.6, "volume": 17715.0}, {"date": "2021-12-13", "close": 11.35, "volume": 14314.0}, {"date": "2021-12-14", "close": 11.28, "volume": 9405.0}, {"date": "2021-12-15", "close": 11.16, "volume": 37978.0}, {"date": "2021-12-16", "close": 11.24, "volume": 13972.0}, {"date": "2021-12-17", "close": 11.39, "volume": 29523.0}, {"date": "2021-12-20", "close": 11.39, "volume": 6853.0}, {"date": "2021-12-21", "close": 11.86, "volume": 18884.0}, {"date": "2021-12-22", "close": 11.78, "volume": 6169.0}, {"date": "2021-12-23", "close": 11.6, "volume": 17762.0}, {"date": "2021-12-27", "close": 11.47, "volume": 24703.0}, {"date": "2021-12-28", "close": 11.54, "volume": 6956.0}, {"date": "2021-12-29", "close": 11.62, "volume": 5621.0}, {"date": "2021-12-30", "close": 11.58, "volume": 12254.0}, {"date": "2021-12-31", "close": 11.53, "volume": 17493.0}, {"date": "2022-01-03", "close": 11.82, "volume": 14411.0}, {"date": "2022-01-04", "close": 11.88, "volume": 10666.0}, {"date": "2022-01-05", "close": 11.86, "volume": 7088.0}, {"date": "2022-01-06", "close": 11.67, "volume": 44864.0}, {"date": "2022-01-07", "close": 11.76, "volume": 3394.0}, {"date": "2022-01-10", "close": 11.61, "volume": 5476.0}, {"date": "2022-01-11", "close": 11.78, "volume": 3517.0}, {"date": "2022-01-12", "close": 11.63, "volume": 7223.0}, {"date": "2022-01-13", "close": 11.76, "volume": 7997.0}, {"date": "2022-01-14", "close": 11.6, "volume": 3018.0}, {"date": "2022-01-18", "close": 11.45, "volume": 7191.0}, {"date": "2022-01-19", "close": 11.35, "volume": 6690.0}, {"date": "2022-01-20", "close": 11.285, "volume": 8869.0}, {"date": "2022-01-21", "close": 11.03, "volume": 10063.0}, {"date": "2022-01-24", "close": 10.9684, "volume": 22841.0}, {"date": "2022-01-25", "close": 10.85, "volume": 9174.0}, {"date": "2022-01-26", "close": 10.81, "volume": 9976.0}, {"date": "2022-01-27", "close": 10.9, "volume": 17527.0}, {"date": "2022-01-28", "close": 10.86, "volume": 23137.0}, {"date": "2022-01-31", "close": 11.18, "volume": 33703.0}, {"date": "2022-02-01", "close": 11.33, "volume": 11003.0}, {"date": "2022-02-02", "close": 11.34, "volume": 5387.0}, {"date": "2022-02-03", "close": 11.07, "volume": 5715.0}, {"date": "2022-02-04", "close": 10.98, "volume": 6044.0}, {"date": "2022-02-07", "close": 11.12, "volume": 3751.0}, {"date": "2022-02-08", "close": 10.95, "volume": 7132.0}, {"date": "2022-02-09", "close": 10.91, "volume": 14295.0}, {"date": "2022-02-10", "close": 10.81, "volume": 9839.0}, {"date": "2022-02-11", "close": 10.79, "volume": 3207.0}, {"date": "2022-02-14", "close": 10.46, "volume": 37277.0}, {"date": "2022-02-15", "close": 10.48, "volume": 15876.0}, {"date": "2022-02-16", "close": 10.45, "volume": 6634.0}, {"date": "2022-02-17", "close": 10.535, "volume": 13805.0}, {"date": "2022-02-18", "close": 10.58, "volume": 5725.0}, {"date": "2022-02-22", "close": 10.41, "volume": 14709.0}, {"date": "2022-02-23", "close": 10.26, "volume": 9531.0}, {"date": "2022-02-24", "close": 10.425, "volume": 2378.0}, {"date": "2022-02-25", "close": 10.11, "volume": 28270.0}, {"date": "2022-02-28", "close": 10.25, "volume": 9029.0}, {"date": "2022-03-01", "close": 10.15, "volume": 3742.0}, {"date": "2022-03-02", "close": 10.25, "volume": 7206.0}, {"date": "2022-03-03", "close": 10.49, "volume": 9458.0}, {"date": "2022-03-04", "close": 10.32, "volume": 7805.0}, {"date": "2022-03-07", "close": 10.32, "volume": 7190.0}, {"date": "2022-03-08", "close": 10.26, "volume": 15407.0}, {"date": "2022-03-09", "close": 10.425, "volume": 11216.0}, {"date": "2022-03-10", "close": 10.38, "volume": 6094.0}, {"date": "2022-03-11", "close": 10.46, "volume": 8203.0}, {"date": "2022-03-14", "close": 10.42, "volume": 6235.0}, {"date": "2022-03-15", "close": 10.42, "volume": 7866.0}, {"date": "2022-03-16", "close": 10.43, "volume": 1672.0}, {"date": "2022-03-17", "close": 10.47, "volume": 2208.0}, {"date": "2022-03-18", "close": 10.76, "volume": 14061.0}, {"date": "2022-03-21", "close": 10.63, "volume": 12752.0}, {"date": "2022-03-22", "close": 10.44, "volume": 1730.0}, {"date": "2022-03-23", "close": 10.3, "volume": 1842.0}, {"date": "2022-03-24", "close": 10.3058, "volume": 6210.0}, {"date": "2022-03-25", "close": 10.25, "volume": 13234.0}, {"date": "2022-03-28", "close": 10.23, "volume": 511.0}, {"date": "2022-03-29", "close": 10.28, "volume": 8073.0}, {"date": "2022-03-30", "close": 10.28, "volume": 1669.0}, {"date": "2022-03-31", "close": 10.28, "volume": 4008.0}, {"date": "2022-04-01", "close": 10.18, "volume": 6262.0}, {"date": "2022-04-04", "close": 10.22, "volume": 19647.0}, {"date": "2022-04-05", "close": 10.1, "volume": 17374.0}, {"date": "2022-04-06", "close": 10.02, "volume": 22871.0}, {"date": "2022-04-07", "close": 10.1, "volume": 6707.0}, {"date": "2022-04-08", "close": 10.28, "volume": 2239.0}, {"date": "2022-04-11", "close": 10.33, "volume": 5671.0}, {"date": "2022-04-12", "close": 10.23, "volume": 6009.0}, {"date": "2022-04-13", "close": 10.12, "volume": 13928.0}, {"date": "2022-04-14", "close": 10.2, "volume": 2380.0}, {"date": "2022-04-18", "close": 10.02, "volume": 5293.0}, {"date": "2022-04-19", "close": 10.41, "volume": 19412.0}, {"date": "2022-04-20", "close": 10.5, "volume": 9566.0}, {"date": "2022-04-21", "close": 10.53, "volume": 8460.0}, {"date": "2022-04-22", "close": 10.36, "volume": 3494.0}, {"date": "2022-04-25", "close": 10.22, "volume": 5530.0}, {"date": "2022-04-26", "close": 10.1597, "volume": 3181.0}, {"date": "2022-04-27", "close": 10.01, "volume": 11633.0}, {"date": "2022-04-28", "close": 10.23, "volume": 7714.0}, {"date": "2022-04-29", "close": 10.02, "volume": 7765.0}, {"date": "2022-05-02", "close": 10.19, "volume": 12760.0}, {"date": "2022-05-03", "close": 10.06, "volume": 2450.0}, {"date": "2022-05-04", "close": 10.1, "volume": 4724.0}, {"date": "2022-05-05", "close": 9.9, "volume": 20094.0}, {"date": "2022-05-06", "close": 9.76, "volume": 11592.0}, {"date": "2022-05-09", "close": 9.71, "volume": 7779.0}, {"date": "2022-05-10", "close": 9.77, "volume": 4212.0}, {"date": "2022-05-11", "close": 9.69, "volume": 8120.0}, {"date": "2022-05-12", "close": 9.55, "volume": 11221.0}, {"date": "2022-05-13", "close": 10.02, "volume": 21256.0}, {"date": "2022-05-16", "close": 9.79, "volume": 4385.0}, {"date": "2022-05-17", "close": 9.87, "volume": 3593.0}, {"date": "2022-05-18", "close": 9.45, "volume": 12849.0}, {"date": "2022-05-19", "close": 9.95, "volume": 17473.0}, {"date": "2022-05-20", "close": 9.98, "volume": 8149.0}, {"date": "2022-05-23", "close": 10.22, "volume": 7944.0}, {"date": "2022-05-24", "close": 9.99, "volume": 3364.0}, {"date": "2022-05-25", "close": 10.02, "volume": 1751.0}, {"date": "2022-05-26", "close": 10.2, "volume": 9150.0}, {"date": "2022-05-27", "close": 10.23, "volume": 6273.0}, {"date": "2022-05-31", "close": 10.05, "volume": 8787.0}, {"date": "2022-06-01", "close": 9.98, "volume": 8190.0}, {"date": "2022-06-02", "close": 9.89, "volume": 2663.0}, {"date": "2022-06-03", "close": 9.915, "volume": 2770.0}, {"date": "2022-06-06", "close": 10.06, "volume": 6137.0}, {"date": "2022-06-07", "close": 10.1, "volume": 7730.0}, {"date": "2022-06-08", "close": 10.31, "volume": 23297.0}, {"date": "2022-06-09", "close": 10.6, "volume": 10792.0}, {"date": "2022-06-10", "close": 10.75, "volume": 7001.0}, {"date": "2022-06-13", "close": 10.19, "volume": 14372.0}, {"date": "2022-06-14", "close": 10.26, "volume": 6412.0}, {"date": "2022-06-15", "close": 10.23, "volume": 1386.0}, {"date": "2022-06-16", "close": 9.98, "volume": 8144.0}, {"date": "2022-06-17", "close": 9.92, "volume": 11652.0}, {"date": "2022-06-21", "close": 10.08, "volume": 17203.0}, {"date": "2022-06-22", "close": 9.99, "volume": 32217.0}, {"date": "2022-06-23", "close": 9.97, "volume": 2868.0}, {"date": "2022-06-24", "close": 9.83, "volume": 28416.0}, {"date": "2022-06-27", "close": 9.99, "volume": 2912.0}, {"date": "2022-06-28", "close": 9.99, "volume": 6298.0}, {"date": "2022-06-29", "close": 9.92, "volume": 3196.0}, {"date": "2022-06-30", "close": 10.16, "volume": 3035.0}, {"date": "2022-07-01", "close": 9.6, "volume": 66136.0}, {"date": "2022-07-05", "close": 9.43, "volume": 22462.0}, {"date": "2022-07-06", "close": 9.44, "volume": 22937.0}, {"date": "2022-07-07", "close": 9.5988, "volume": 27352.0}, {"date": "2022-07-08", "close": 9.67, "volume": 5422.0}, {"date": "2022-07-11", "close": 9.56, "volume": 6336.0}, {"date": "2022-07-12", "close": 9.34, "volume": 4783.0}, {"date": "2022-07-13", "close": 9.4517, "volume": 1275.0}, {"date": "2022-07-14", "close": 9.36, "volume": 4772.0}, {"date": "2022-07-15", "close": 9.57, "volume": 3361.0}, {"date": "2022-07-18", "close": 9.5, "volume": 1740.0}, {"date": "2022-07-19", "close": 9.52, "volume": 12879.0}, {"date": "2022-07-20", "close": 9.83, "volume": 19653.0}, {"date": "2022-07-21", "close": 9.65, "volume": 2127.0}, {"date": "2022-07-22", "close": 9.7, "volume": 2760.0}, {"date": "2022-07-25", "close": 9.72, "volume": 10653.0}, {"date": "2022-07-26", "close": 9.51, "volume": 1642.0}, {"date": "2022-07-27", "close": 9.89, "volume": 4978.0}, {"date": "2022-07-28", "close": 9.65, "volume": 2532.0}, {"date": "2022-07-29", "close": 9.91, "volume": 4501.0}, {"date": "2022-08-01", "close": 9.7, "volume": 1720.0}, {"date": "2022-08-02", "close": 9.6899, "volume": 7353.0}, {"date": "2022-08-03", "close": 9.72, "volume": 6070.0}, {"date": "2022-08-04", "close": 9.7373, "volume": 3834.0}, {"date": "2022-08-05", "close": 9.685, "volume": 1890.0}, {"date": "2022-08-08", "close": 9.49, "volume": 4135.0}, {"date": "2022-08-09", "close": 9.46, "volume": 2984.0}, {"date": "2022-08-10", "close": 9.8, "volume": 9598.0}, {"date": "2022-08-11", "close": 9.69, "volume": 13936.0}, {"date": "2022-08-12", "close": 9.7, "volume": 11027.0}, {"date": "2022-08-15", "close": 9.75, "volume": 27673.0}, {"date": "2022-08-16", "close": 9.71, "volume": 6107.0}, {"date": "2022-08-17", "close": 9.9, "volume": 7867.0}, {"date": "2022-08-18", "close": 10.46, "volume": 7928.0}, {"date": "2022-08-19", "close": 10.01, "volume": 7685.0}, {"date": "2022-08-22", "close": 10.3, "volume": 31240.0}, {"date": "2022-08-23", "close": 10.19, "volume": 3240.0}, {"date": "2022-08-24", "close": 10.24, "volume": 3979.0}, {"date": "2022-08-25", "close": 10.3, "volume": 1819.0}, {"date": "2022-08-26", "close": 10.13, "volume": 4347.0}, {"date": "2022-08-29", "close": 10.04, "volume": 7649.0}, {"date": "2022-08-30", "close": 10.05, "volume": 13888.0}, {"date": "2022-08-31", "close": 9.97, "volume": 1866.0}, {"date": "2022-09-01", "close": 9.985, "volume": 4225.0}, {"date": "2022-09-02", "close": 10.01, "volume": 7611.0}, {"date": "2022-09-06", "close": 10.0271, "volume": 4172.0}, {"date": "2022-09-07", "close": 10.05, "volume": 1375.0}, {"date": "2022-09-08", "close": 10.2, "volume": 2486.0}, {"date": "2022-09-09", "close": 10.1399, "volume": 4071.0}, {"date": "2022-09-12", "close": 10.0, "volume": 3911.0}, {"date": "2022-09-13", "close": 10.0, "volume": 4581.0}, {"date": "2022-09-14", "close": 9.84, "volume": 7932.0}, {"date": "2022-09-15", "close": 10.06, "volume": 18926.0}, {"date": "2022-09-16", "close": 9.82, "volume": 29922.0}, {"date": "2022-09-19", "close": 10.02, "volume": 4534.0}, {"date": "2022-09-20", "close": 9.8, "volume": 5818.0}, {"date": "2022-09-21", "close": 9.49, "volume": 8265.0}, {"date": "2022-09-22", "close": 9.54, "volume": 6564.0}, {"date": "2022-09-23", "close": 9.19, "volume": 4161.0}, {"date": "2022-09-26", "close": 9.12, "volume": 10398.0}, {"date": "2022-09-27", "close": 9.01, "volume": 1576.0}, {"date": "2022-09-28", "close": 9.2, "volume": 9762.0}, {"date": "2022-09-29", "close": 9.06, "volume": 6162.0}, {"date": "2022-09-30", "close": 9.01, "volume": 4662.0}, {"date": "2022-10-03", "close": 9.78, "volume": 3759.0}, {"date": "2022-10-04", "close": 9.55, "volume": 5643.0}, {"date": "2022-10-05", "close": 9.48, "volume": 2735.0}, {"date": "2022-10-06", "close": 9.45, "volume": 3326.0}, {"date": "2022-10-07", "close": 9.35, "volume": 1795.0}, {"date": "2022-10-10", "close": 9.42, "volume": 3642.0}, {"date": "2022-10-11", "close": 9.34, "volume": 4234.0}, {"date": "2022-10-12", "close": 9.42, "volume": 1492.0}, {"date": "2022-10-13", "close": 9.62, "volume": 3641.0}, {"date": "2022-10-14", "close": 9.54, "volume": 2321.0}, {"date": "2022-10-17", "close": 9.4, "volume": 9886.0}, {"date": "2022-10-18", "close": 9.47, "volume": 4389.0}, {"date": "2022-10-19", "close": 9.5, "volume": 2621.0}, {"date": "2022-10-20", "close": 9.63, "volume": 2649.0}, {"date": "2022-10-21", "close": 9.62, "volume": 1450.0}, {"date": "2022-10-24", "close": 9.91, "volume": 8623.0}, {"date": "2022-10-25", "close": 10.0, "volume": 11544.0}, {"date": "2022-10-26", "close": 9.8, "volume": 14532.0}, {"date": "2022-10-27", "close": 9.68, "volume": 19838.0}, {"date": "2022-10-28", "close": 9.81, "volume": 5849.0}, {"date": "2022-10-31", "close": 9.5, "volume": 6414.0}, {"date": "2022-11-01", "close": 9.53, "volume": 5964.0}, {"date": "2022-11-02", "close": 9.5, "volume": 12017.0}, {"date": "2022-11-03", "close": 9.335, "volume": 3810.0}, {"date": "2022-11-04", "close": 9.09, "volume": 19012.0}, {"date": "2022-11-07", "close": 9.05, "volume": 21265.0}, {"date": "2022-11-08", "close": 8.85, "volume": 33138.0}, {"date": "2022-11-09", "close": 8.76, "volume": 35836.0}, {"date": "2022-11-10", "close": 8.99, "volume": 44099.0}, {"date": "2022-11-11", "close": 9.55, "volume": 9457.0}, {"date": "2022-11-14", "close": 9.51, "volume": 6090.0}, {"date": "2022-11-15", "close": 9.88, "volume": 9830.0}, {"date": "2022-11-16", "close": 9.89, "volume": 6557.0}, {"date": "2022-11-17", "close": 9.82, "volume": 6460.0}, {"date": "2022-11-18", "close": 10.0, "volume": 5302.0}, {"date": "2022-11-21", "close": 9.86, "volume": 9846.0}, {"date": "2022-11-22", "close": 10.08, "volume": 27100.0}, {"date": "2022-11-23", "close": 9.97, "volume": 3537.0}, {"date": "2022-11-25", "close": 9.8581, "volume": 1496.0}, {"date": "2022-11-28", "close": 10.14, "volume": 6252.0}, {"date": "2022-11-29", "close": 10.7, "volume": 26825.0}, {"date": "2022-11-30", "close": 10.7, "volume": 5982.0}, {"date": "2022-12-01", "close": 10.68, "volume": 16427.0}, {"date": "2022-12-02", "close": 10.79, "volume": 18763.0}, {"date": "2022-12-05", "close": 10.68, "volume": 15705.0}, {"date": "2022-12-06", "close": 11.0, "volume": 17704.0}, {"date": "2022-12-07", "close": 10.56, "volume": 4297.0}, {"date": "2022-12-08", "close": 10.84, "volume": 10645.0}, {"date": "2022-12-09", "close": 10.89, "volume": 9731.0}, {"date": "2022-12-12", "close": 10.9468, "volume": 3972.0}, {"date": "2022-12-13", "close": 10.97, "volume": 4902.0}, {"date": "2022-12-14", "close": 11.08, "volume": 10393.0}, {"date": "2022-12-15", "close": 11.15, "volume": 11495.0}, {"date": "2022-12-16", "close": 11.18, "volume": 40044.0}, {"date": "2022-12-19", "close": 11.4, "volume": 29442.0}, {"date": "2022-12-20", "close": 11.26, "volume": 8714.0}, {"date": "2022-12-21", "close": 10.96, "volume": 7789.0}, {"date": "2022-12-22", "close": 10.58, "volume": 8981.0}, {"date": "2022-12-23", "close": 10.41, "volume": 13735.0}, {"date": "2022-12-27", "close": 10.41, "volume": 13468.0}, {"date": "2022-12-28", "close": 10.3, "volume": 5018.0}, {"date": "2022-12-29", "close": 10.13, "volume": 10008.0}, {"date": "2022-12-30", "close": 10.1, "volume": 11007.0}, {"date": "2023-01-03", "close": 10.28, "volume": 13999.0}, {"date": "2023-01-04", "close": 10.41, "volume": 13759.0}, {"date": "2023-01-05", "close": 10.65, "volume": 35521.0}, {"date": "2023-01-06", "close": 10.74, "volume": 8085.0}, {"date": "2023-01-09", "close": 10.68, "volume": 15450.0}, {"date": "2023-01-10", "close": 10.68, "volume": 11711.0}, {"date": "2023-01-11", "close": 10.82, "volume": 16477.0}, {"date": "2023-01-12", "close": 10.74, "volume": 10403.0}, {"date": "2023-01-13", "close": 10.84, "volume": 5688.0}, {"date": "2023-01-17", "close": 10.78, "volume": 26693.0}, {"date": "2023-01-18", "close": 10.59, "volume": 12292.0}, {"date": "2023-01-19", "close": 10.64, "volume": 11165.0}, {"date": "2023-01-20", "close": 10.79, "volume": 7782.0}, {"date": "2023-01-23", "close": 10.87, "volume": 8130.0}, {"date": "2023-01-24", "close": 10.47, "volume": 13644.0}, {"date": "2023-01-25", "close": 10.89, "volume": 17261.0}, {"date": "2023-01-26", "close": 11.09, "volume": 11286.0}, {"date": "2023-01-27", "close": 10.8, "volume": 12478.0}, {"date": "2023-01-30", "close": 10.6, "volume": 12124.0}, {"date": "2023-01-31", "close": 10.64, "volume": 30556.0}, {"date": "2023-02-01", "close": 10.44, "volume": 21834.0}, {"date": "2023-02-02", "close": 10.37, "volume": 37918.0}, {"date": "2023-02-03", "close": 10.17, "volume": 52912.0}, {"date": "2023-02-06", "close": 10.52, "volume": 14133.0}, {"date": "2023-02-07", "close": 10.43, "volume": 15335.0}, {"date": "2023-02-08", "close": 10.64, "volume": 6956.0}, {"date": "2023-02-09", "close": 10.69, "volume": 6220.0}, {"date": "2023-02-10", "close": 11.63, "volume": 40049.0}, {"date": "2023-02-13", "close": 12.25, "volume": 70518.0}, {"date": "2023-02-14", "close": 12.47, "volume": 84770.0}, {"date": "2023-02-15", "close": 12.62, "volume": 31389.0}, {"date": "2023-02-16", "close": 12.56, "volume": 26123.0}, {"date": "2023-02-17", "close": 12.86, "volume": 28097.0}, {"date": "2023-02-21", "close": 12.6, "volume": 20031.0}, {"date": "2023-02-22", "close": 12.78, "volume": 27414.0}, {"date": "2023-02-23", "close": 13.49, "volume": 37310.0}, {"date": "2023-02-24", "close": 13.42, "volume": 17268.0}, {"date": "2023-02-27", "close": 13.8628, "volume": 38559.0}, {"date": "2023-02-28", "close": 14.0, "volume": 29249.0}, {"date": "2023-03-01", "close": 14.15, "volume": 35725.0}, {"date": "2023-03-02", "close": 14.25, "volume": 31839.0}, {"date": "2023-03-03", "close": 14.45, "volume": 22530.0}, {"date": "2023-03-06", "close": 14.52, "volume": 53422.0}, {"date": "2023-03-07", "close": 14.36, "volume": 24751.0}, {"date": "2023-03-08", "close": 15.0, "volume": 87139.0}, {"date": "2023-03-09", "close": 14.96, "volume": 56756.0}, {"date": "2023-03-10", "close": 14.88, "volume": 52641.0}, {"date": "2023-03-13", "close": 14.26, "volume": 57744.0}, {"date": "2023-03-14", "close": 14.31, "volume": 24819.0}, {"date": "2023-03-15", "close": 13.86, "volume": 45354.0}, {"date": "2023-03-16", "close": 14.19, "volume": 26421.0}, {"date": "2023-03-17", "close": 14.52, "volume": 124974.0}, {"date": "2023-03-20", "close": 14.47, "volume": 24363.0}, {"date": "2023-03-21", "close": 14.63, "volume": 40563.0}, {"date": "2023-03-22", "close": 14.78, "volume": 45432.0}, {"date": "2023-03-23", "close": 14.86, "volume": 55818.0}, {"date": "2023-03-24", "close": 14.9, "volume": 38975.0}, {"date": "2023-03-27", "close": 14.48, "volume": 43198.0}, {"date": "2023-03-28", "close": 14.6, "volume": 19814.0}, {"date": "2023-03-29", "close": 14.71, "volume": 22756.0}, {"date": "2023-03-30", "close": 14.99, "volume": 40955.0}, {"date": "2023-03-31", "close": 15.37, "volume": 26582.0}, {"date": "2023-04-03", "close": 15.36, "volume": 53732.0}, {"date": "2023-04-04", "close": 14.67, "volume": 30340.0}, {"date": "2023-04-05", "close": 14.43, "volume": 20761.0}, {"date": "2023-04-06", "close": 14.5, "volume": 11580.0}, {"date": "2023-04-10", "close": 15.06, "volume": 38516.0}, {"date": "2023-04-11", "close": 15.23, "volume": 30778.0}, {"date": "2023-04-12", "close": 15.3, "volume": 36784.0}, {"date": "2023-04-13", "close": 15.0, "volume": 42847.0}, {"date": "2023-04-14", "close": 14.95, "volume": 22021.0}, {"date": "2023-04-17", "close": 14.95, "volume": 29952.0}, {"date": "2023-04-18", "close": 14.88, "volume": 33945.0}, {"date": "2023-04-19", "close": 14.33, "volume": 35271.0}, {"date": "2023-04-20", "close": 14.41, "volume": 18346.0}, {"date": "2023-04-21", "close": 14.52, "volume": 14160.0}, {"date": "2023-04-24", "close": 14.28, "volume": 24535.0}, {"date": "2023-04-25", "close": 12.63, "volume": 51321.0}, {"date": "2023-04-26", "close": 12.63, "volume": 21480.0}, {"date": "2023-04-27", "close": 12.83, "volume": 33452.0}, {"date": "2023-04-28", "close": 13.2, "volume": 31009.0}, {"date": "2023-05-01", "close": 13.44, "volume": 11721.0}, {"date": "2023-05-02", "close": 13.56, "volume": 19674.0}, {"date": "2023-05-03", "close": 13.74, "volume": 15527.0}, {"date": "2023-05-04", "close": 13.5, "volume": 11613.0}, {"date": "2023-05-05", "close": 14.23, "volume": 15415.0}, {"date": "2023-05-08", "close": 13.84, "volume": 20267.0}, {"date": "2023-05-09", "close": 13.49, "volume": 14996.0}, {"date": "2023-05-10", "close": 13.15, "volume": 43098.0}, {"date": "2023-05-11", "close": 13.68, "volume": 10412.0}, {"date": "2023-05-12", "close": 14.4, "volume": 26162.0}, {"date": "2023-05-15", "close": 14.79, "volume": 29077.0}, {"date": "2023-05-16", "close": 14.72, "volume": 28304.0}, {"date": "2023-05-17", "close": 14.81, "volume": 41271.0}, {"date": "2023-05-18", "close": 14.63, "volume": 22899.0}, {"date": "2023-05-19", "close": 14.48, "volume": 29649.0}, {"date": "2023-05-22", "close": 14.12, "volume": 32045.0}, {"date": "2023-05-23", "close": 14.03, "volume": 10891.0}, {"date": "2023-05-24", "close": 14.18, "volume": 14976.0}, {"date": "2023-05-25", "close": 13.78, "volume": 13183.0}, {"date": "2023-05-26", "close": 13.69, "volume": 12549.0}, {"date": "2023-05-30", "close": 13.59, "volume": 9550.0}, {"date": "2023-05-31", "close": 14.06, "volume": 23055.0}, {"date": "2023-06-01", "close": 14.35, "volume": 55909.0}, {"date": "2023-06-02", "close": 14.57, "volume": 44103.0}, {"date": "2023-06-05", "close": 14.2, "volume": 18576.0}, {"date": "2023-06-06", "close": 14.38, "volume": 25695.0}, {"date": "2023-06-07", "close": 14.27, "volume": 27389.0}, {"date": "2023-06-08", "close": 14.38, "volume": 33038.0}, {"date": "2023-06-09", "close": 14.4, "volume": 20015.0}, {"date": "2023-06-12", "close": 14.73, "volume": 93755.0}, {"date": "2023-06-13", "close": 14.44, "volume": 64916.0}, {"date": "2023-06-14", "close": 14.34, "volume": 44655.0}, {"date": "2023-06-15", "close": 14.3, "volume": 27894.0}, {"date": "2023-06-16", "close": 14.39, "volume": 71782.0}, {"date": "2023-06-20", "close": 15.0, "volume": 97764.0}, {"date": "2023-06-21", "close": 15.3, "volume": 82402.0}, {"date": "2023-06-22", "close": 15.38, "volume": 57415.0}, {"date": "2023-06-23", "close": 14.54, "volume": 1214464.0}, {"date": "2023-06-26", "close": 14.31, "volume": 82314.0}, {"date": "2023-06-27", "close": 14.51, "volume": 52214.0}, {"date": "2023-06-28", "close": 14.8, "volume": 58121.0}, {"date": "2023-06-29", "close": 15.34, "volume": 41366.0}, {"date": "2023-06-30", "close": 15.58, "volume": 64192.0}, {"date": "2023-07-03", "close": 15.53, "volume": 19969.0}, {"date": "2023-07-05", "close": 15.27, "volume": 33022.0}, {"date": "2023-07-06", "close": 15.59, "volume": 42978.0}, {"date": "2023-07-07", "close": 15.76, "volume": 51500.0}, {"date": "2023-07-10", "close": 14.97, "volume": 112558.0}, {"date": "2023-07-11", "close": 14.78, "volume": 37525.0}, {"date": "2023-07-12", "close": 14.95, "volume": 16401.0}, {"date": "2023-07-13", "close": 14.9, "volume": 12601.0}, {"date": "2023-07-14", "close": 14.9, "volume": 27351.0}, {"date": "2023-07-17", "close": 15.07, "volume": 32879.0}, {"date": "2023-07-18", "close": 15.34, "volume": 26291.0}, {"date": "2023-07-19", "close": 15.02, "volume": 17484.0}, {"date": "2023-07-20", "close": 15.08, "volume": 23847.0}, {"date": "2023-07-21", "close": 14.89, "volume": 14391.0}, {"date": "2023-07-24", "close": 15.12, "volume": 27617.0}, {"date": "2023-07-25", "close": 15.25, "volume": 19018.0}, {"date": "2023-07-26", "close": 15.15, "volume": 11026.0}, {"date": "2023-07-27", "close": 15.13, "volume": 8638.0}, {"date": "2023-07-28", "close": 15.21, "volume": 9217.0}, {"date": "2023-07-31", "close": 15.25, "volume": 18822.0}, {"date": "2023-08-01", "close": 15.57, "volume": 16478.0}, {"date": "2023-08-02", "close": 15.03, "volume": 15813.0}, {"date": "2023-08-03", "close": 15.2, "volume": 5257.0}, {"date": "2023-08-04", "close": 15.38, "volume": 10373.0}, {"date": "2023-08-07", "close": 15.25, "volume": 13956.0}, {"date": "2023-08-08", "close": 15.19, "volume": 26220.0}, {"date": "2023-08-09", "close": 15.19, "volume": 16623.0}, {"date": "2023-08-10", "close": 15.09, "volume": 22160.0}, {"date": "2023-08-11", "close": 14.86, "volume": 11838.0}, {"date": "2023-08-14", "close": 14.53, "volume": 32493.0}, {"date": "2023-08-15", "close": 14.23, "volume": 24873.0}, {"date": "2023-08-16", "close": 14.16, "volume": 22796.0}, {"date": "2023-08-17", "close": 13.58, "volume": 37604.0}, {"date": "2023-08-18", "close": 13.93, "volume": 76894.0}, {"date": "2023-08-21", "close": 13.77, "volume": 17735.0}, {"date": "2023-08-22", "close": 13.85, "volume": 17354.0}, {"date": "2023-08-23", "close": 14.01, "volume": 20999.0}, {"date": "2023-08-24", "close": 14.0, "volume": 16713.0}, {"date": "2023-08-25", "close": 14.18, "volume": 9122.0}, {"date": "2023-08-28", "close": 14.21, "volume": 14290.0}, {"date": "2023-08-29", "close": 14.34, "volume": 5843.0}, {"date": "2023-08-30", "close": 14.32, "volume": 11578.0}, {"date": "2023-08-31", "close": 14.28, "volume": 12354.0}, {"date": "2023-09-01", "close": 14.31, "volume": 17513.0}, {"date": "2023-09-05", "close": 13.72, "volume": 34839.0}, {"date": "2023-09-06", "close": 13.63, "volume": 13809.0}, {"date": "2023-09-07", "close": 13.77, "volume": 30650.0}, {"date": "2023-09-08", "close": 13.83, "volume": 12430.0}, {"date": "2023-09-11", "close": 14.05, "volume": 22141.0}, {"date": "2023-09-12", "close": 13.95, "volume": 6921.0}, {"date": "2023-09-13", "close": 13.94, "volume": 10551.0}, {"date": "2023-09-14", "close": 14.27, "volume": 18509.0}, {"date": "2023-09-15", "close": 15.19, "volume": 113719.0}, {"date": "2023-09-18", "close": 14.79, "volume": 22103.0}, {"date": "2023-09-19", "close": 14.81, "volume": 16560.0}, {"date": "2023-09-20", "close": 14.98, "volume": 15751.0}, {"date": "2023-09-21", "close": 15.15, "volume": 19770.0}, {"date": "2023-09-22", "close": 14.85, "volume": 11236.0}, {"date": "2023-09-25", "close": 14.92, "volume": 18711.0}, {"date": "2023-09-26", "close": 14.47, "volume": 20432.0}, {"date": "2023-09-27", "close": 14.8, "volume": 9793.0}, {"date": "2023-09-28", "close": 14.75, "volume": 14812.0}, {"date": "2023-09-29", "close": 14.13, "volume": 13296.0}, {"date": "2023-10-02", "close": 13.58, "volume": 24797.0}, {"date": "2023-10-03", "close": 13.52, "volume": 7780.0}, {"date": "2023-10-04", "close": 13.78, "volume": 7677.0}, {"date": "2023-10-05", "close": 13.97, "volume": 13853.0}, {"date": "2023-10-06", "close": 14.3, "volume": 10879.0}, {"date": "2023-10-09", "close": 14.32, "volume": 9943.0}, {"date": "2023-10-10", "close": 14.31, "volume": 24180.0}, {"date": "2023-10-11", "close": 14.69, "volume": 18700.0}, {"date": "2023-10-12", "close": 14.52, "volume": 12822.0}, {"date": "2023-10-13", "close": 14.42, "volume": 6968.0}, {"date": "2023-10-16", "close": 14.39, "volume": 21894.0}, {"date": "2023-10-17", "close": 14.39, "volume": 14984.0}, {"date": "2023-10-18", "close": 14.17, "volume": 7081.0}, {"date": "2023-10-19", "close": 14.06, "volume": 9945.0}, {"date": "2023-10-20", "close": 14.23, "volume": 14244.0}, {"date": "2023-10-23", "close": 13.98, "volume": 10670.0}, {"date": "2023-10-24", "close": 14.23, "volume": 15560.0}, {"date": "2023-10-25", "close": 14.35, "volume": 6586.0}, {"date": "2023-10-26", "close": 14.14, "volume": 22834.0}, {"date": "2023-10-27", "close": 13.97, "volume": 9907.0}, {"date": "2023-10-30", "close": 14.29, "volume": 13933.0}, {"date": "2023-10-31", "close": 14.2, "volume": 14453.0}, {"date": "2023-11-01", "close": 13.68, "volume": 22304.0}, {"date": "2023-11-02", "close": 13.8, "volume": 8466.0}, {"date": "2023-11-03", "close": 13.95, "volume": 11824.0}, {"date": "2023-11-06", "close": 13.8, "volume": 10650.0}, {"date": "2023-11-07", "close": 14.07, "volume": 8207.0}, {"date": "2023-11-08", "close": 13.91, "volume": 8107.0}, {"date": "2023-11-09", "close": 13.87, "volume": 15733.0}, {"date": "2023-11-10", "close": 14.04, "volume": 12355.0}, {"date": "2023-11-13", "close": 14.05, "volume": 12835.0}, {"date": "2023-11-14", "close": 14.75, "volume": 22852.0}, {"date": "2023-11-15", "close": 14.4, "volume": 13443.0}, {"date": "2023-11-16", "close": 14.41, "volume": 11419.0}, {"date": "2023-11-17", "close": 14.34, "volume": 23276.0}, {"date": "2023-11-20", "close": 14.23, "volume": 11862.0}, {"date": "2023-11-21", "close": 14.23, "volume": 8886.0}, {"date": "2023-11-22", "close": 14.68, "volume": 10308.0}, {"date": "2023-11-24", "close": 14.89, "volume": 4084.0}, {"date": "2023-11-27", "close": 14.91, "volume": 12630.0}, {"date": "2023-11-28", "close": 14.62, "volume": 8496.0}, {"date": "2023-11-29", "close": 14.85, "volume": 11668.0}, {"date": "2023-11-30", "close": 14.94, "volume": 6177.0}, {"date": "2023-12-01", "close": 15.45, "volume": 18498.0}, {"date": "2023-12-04", "close": 15.05, "volume": 20748.0}, {"date": "2023-12-05", "close": 14.73, "volume": 14699.0}, {"date": "2023-12-06", "close": 14.73, "volume": 21472.0}, {"date": "2023-12-07", "close": 15.13, "volume": 25570.0}, {"date": "2023-12-08", "close": 15.23, "volume": 29447.0}, {"date": "2023-12-11", "close": 14.94, "volume": 19510.0}, {"date": "2023-12-12", "close": 14.9, "volume": 21047.0}, {"date": "2023-12-13", "close": 15.3, "volume": 25241.0}, {"date": "2023-12-14", "close": 16.5, "volume": 64774.0}, {"date": "2023-12-15", "close": 16.65, "volume": 71805.0}, {"date": "2023-12-18", "close": 16.48, "volume": 20317.0}, {"date": "2023-12-19", "close": 16.52, "volume": 33831.0}, {"date": "2023-12-20", "close": 16.26, "volume": 59531.0}, {"date": "2023-12-21", "close": 16.36, "volume": 33278.0}, {"date": "2023-12-22", "close": 16.43, "volume": 20506.0}, {"date": "2023-12-26", "close": 16.42, "volume": 19073.0}, {"date": "2023-12-27", "close": 16.41, "volume": 13610.0}, {"date": "2023-12-28", "close": 16.38, "volume": 12948.0}, {"date": "2023-12-29", "close": 16.14, "volume": 21515.0}, {"date": "2024-01-02", "close": 16.2, "volume": 36518.0}, {"date": "2024-01-03", "close": 15.81, "volume": 20710.0}, {"date": "2024-01-04", "close": 15.88, "volume": 21384.0}, {"date": "2024-01-05", "close": 15.73, "volume": 22610.0}, {"date": "2024-01-08", "close": 15.52, "volume": 29667.0}, {"date": "2024-01-09", "close": 15.36, "volume": 17705.0}, {"date": "2024-01-10", "close": 15.59, "volume": 17559.0}, {"date": "2024-01-11", "close": 15.56, "volume": 15699.0}, {"date": "2024-01-12", "close": 15.53, "volume": 5984.0}, {"date": "2024-01-16", "close": 15.62, "volume": 24551.0}, {"date": "2024-01-17", "close": 15.59, "volume": 13309.0}, {"date": "2024-01-18", "close": 15.54, "volume": 13142.0}, {"date": "2024-01-19", "close": 15.89, "volume": 14323.0}, {"date": "2024-01-22", "close": 16.16, "volume": 14703.0}, {"date": "2024-01-23", "close": 15.78, "volume": 15293.0}, {"date": "2024-01-24", "close": 15.66, "volume": 11854.0}, {"date": "2024-01-25", "close": 16.2, "volume": 10586.0}, {"date": "2024-01-26", "close": 16.1, "volume": 15043.0}, {"date": "2024-01-29", "close": 15.5, "volume": 37746.0}, {"date": "2024-01-30", "close": 15.69, "volume": 10646.0}, {"date": "2024-01-31", "close": 15.6, "volume": 23294.0}, {"date": "2024-02-01", "close": 15.96, "volume": 17710.0}, {"date": "2024-02-02", "close": 16.09, "volume": 13547.0}, {"date": "2024-02-05", "close": 15.8, "volume": 15189.0}, {"date": "2024-02-06", "close": 16.0, "volume": 5898.0}, {"date": "2024-02-07", "close": 16.39, "volume": 47508.0}, {"date": "2024-02-08", "close": 16.47, "volume": 13306.0}, {"date": "2024-02-09", "close": 16.59, "volume": 13430.0}, {"date": "2024-02-12", "close": 16.41, "volume": 51319.0}, {"date": "2024-02-13", "close": 15.61, "volume": 35426.0}, {"date": "2024-02-14", "close": 16.11, "volume": 38596.0}, {"date": "2024-02-15", "close": 16.75, "volume": 158427.0}, {"date": "2024-02-16", "close": 16.53, "volume": 99216.0}, {"date": "2024-02-20", "close": 16.3, "volume": 60586.0}, {"date": "2024-02-21", "close": 16.4, "volume": 48682.0}, {"date": "2024-02-22", "close": 16.34, "volume": 55886.0}, {"date": "2024-02-23", "close": 16.6, "volume": 20194.0}, {"date": "2024-02-26", "close": 16.59, "volume": 11553.0}, {"date": "2024-02-27", "close": 16.63, "volume": 21015.0}, {"date": "2024-02-28", "close": 16.55, "volume": 17038.0}, {"date": "2024-02-29", "close": 16.39, "volume": 45533.0}, {"date": "2024-03-01", "close": 16.61, "volume": 23822.0}, {"date": "2024-03-04", "close": 16.56, "volume": 19388.0}, {"date": "2024-03-05", "close": 16.56, "volume": 15885.0}, {"date": "2024-03-06", "close": 16.59, "volume": 10304.0}, {"date": "2024-03-07", "close": 16.58, "volume": 11700.0}, {"date": "2024-03-08", "close": 16.7, "volume": 12036.0}, {"date": "2024-03-11", "close": 16.4, "volume": 14020.0}, {"date": "2024-03-12", "close": 16.15, "volume": 19383.0}, {"date": "2024-03-13", "close": 15.9, "volume": 44339.0}, {"date": "2024-03-14", "close": 15.65, "volume": 50759.0}, {"date": "2024-03-15", "close": 16.17, "volume": 91632.0}, {"date": "2024-03-18", "close": 15.95, "volume": 27534.0}, {"date": "2024-03-19", "close": 15.88, "volume": 16561.0}, {"date": "2024-03-20", "close": 16.19, "volume": 22674.0}, {"date": "2024-03-21", "close": 16.34, "volume": 20170.0}, {"date": "2024-03-22", "close": 16.37, "volume": 7275.0}, {"date": "2024-03-25", "close": 16.16, "volume": 6652.0}, {"date": "2024-03-26", "close": 16.1, "volume": 10068.0}, {"date": "2024-03-27", "close": 16.36, "volume": 11795.0}, {"date": "2024-03-28", "close": 16.69, "volume": 42818.0}, {"date": "2024-04-01", "close": 16.71, "volume": 38322.0}, {"date": "2024-04-02", "close": 16.75, "volume": 38295.0}, {"date": "2024-04-03", "close": 17.31, "volume": 76363.0}, {"date": "2024-04-04", "close": 17.35, "volume": 72574.0}, {"date": "2024-04-05", "close": 17.73, "volume": 49261.0}, {"date": "2024-04-08", "close": 17.43, "volume": 98220.0}, {"date": "2024-04-09", "close": 17.35, "volume": 32358.0}, {"date": "2024-04-10", "close": 17.03, "volume": 43935.0}, {"date": "2024-04-11", "close": 17.45, "volume": 40830.0}, {"date": "2024-04-12", "close": 17.04, "volume": 17874.0}, {"date": "2024-04-15", "close": 17.2, "volume": 26493.0}, {"date": "2024-04-16", "close": 17.04, "volume": 33347.0}, {"date": "2024-04-17", "close": 16.8, "volume": 14700.0}, {"date": "2024-04-18", "close": 16.78, "volume": 23966.0}, {"date": "2024-04-19", "close": 17.06, "volume": 32076.0}, {"date": "2024-04-22", "close": 16.92, "volume": 16316.0}, {"date": "2024-04-23", "close": 16.91, "volume": 32575.0}, {"date": "2024-04-24", "close": 16.88, "volume": 17343.0}, {"date": "2024-04-25", "close": 16.76, "volume": 22889.0}, {"date": "2024-04-26", "close": 16.97, "volume": 36814.0}, {"date": "2024-04-29", "close": 16.9, "volume": 26093.0}, {"date": "2024-04-30", "close": 16.97, "volume": 39561.0}, {"date": "2024-05-01", "close": 17.41, "volume": 31901.0}, {"date": "2024-05-02", "close": 17.46, "volume": 22627.0}, {"date": "2024-05-03", "close": 17.45, "volume": 32045.0}, {"date": "2024-05-06", "close": 17.56, "volume": 14519.0}, {"date": "2024-05-07", "close": 17.47, "volume": 20756.0}, {"date": "2024-05-08", "close": 17.49, "volume": 7636.0}, {"date": "2024-05-09", "close": 17.93, "volume": 17126.0}, {"date": "2024-05-10", "close": 18.81, "volume": 25547.0}, {"date": "2024-05-13", "close": 19.72, "volume": 100486.0}, {"date": "2024-05-14", "close": 20.11, "volume": 70557.0}, {"date": "2024-05-15", "close": 20.08, "volume": 39890.0}, {"date": "2024-05-16", "close": 20.31, "volume": 28528.0}, {"date": "2024-05-17", "close": 20.27, "volume": 20969.0}, {"date": "2024-05-20", "close": 20.3, "volume": 68447.0}, {"date": "2024-05-21", "close": 19.96, "volume": 13838.0}, {"date": "2024-05-22", "close": 20.3, "volume": 17287.0}, {"date": "2024-05-23", "close": 19.57, "volume": 24618.0}, {"date": "2024-05-24", "close": 19.84, "volume": 16803.0}, {"date": "2024-05-28", "close": 19.37, "volume": 26203.0}, {"date": "2024-05-29", "close": 19.38, "volume": 32728.0}, {"date": "2024-05-30", "close": 19.38, "volume": 12119.0}, {"date": "2024-05-31", "close": 19.37, "volume": 12211.0}, {"date": "2024-06-03", "close": 19.75, "volume": 43990.0}, {"date": "2024-06-04", "close": 19.7, "volume": 33482.0}, {"date": "2024-06-05", "close": 20.2, "volume": 17664.0}, {"date": "2024-06-06", "close": 19.91, "volume": 20685.0}, {"date": "2024-06-07", "close": 19.61, "volume": 15424.0}, {"date": "2024-06-10", "close": 19.52, "volume": 23249.0}, {"date": "2024-06-11", "close": 19.43, "volume": 19392.0}, {"date": "2024-06-12", "close": 19.5, "volume": 20723.0}, {"date": "2024-06-13", "close": 19.12, "volume": 12447.0}, {"date": "2024-06-14", "close": 18.74, "volume": 27127.0}, {"date": "2024-06-17", "close": 19.25, "volume": 14409.0}, {"date": "2024-06-18", "close": 19.19, "volume": 30044.0}, {"date": "2024-06-20", "close": 18.52, "volume": 30882.0}, {"date": "2024-06-21", "close": 18.44, "volume": 45696.0}, {"date": "2024-06-24", "close": 18.54, "volume": 45110.0}, {"date": "2024-06-25", "close": 18.07, "volume": 61446.0}, {"date": "2024-06-26", "close": 18.45, "volume": 48451.0}, {"date": "2024-06-27", "close": 18.53, "volume": 33233.0}, {"date": "2024-06-28", "close": 19.34, "volume": 152524.0}, {"date": "2024-07-01", "close": 18.7, "volume": 31950.0}, {"date": "2024-07-02", "close": 18.73, "volume": 40828.0}, {"date": "2024-07-03", "close": 18.77, "volume": 5402.0}, {"date": "2024-07-05", "close": 18.38, "volume": 18615.0}, {"date": "2024-07-08", "close": 18.56, "volume": 35395.0}, {"date": "2024-07-09", "close": 18.53, "volume": 8228.0}, {"date": "2024-07-10", "close": 18.61, "volume": 11978.0}, {"date": "2024-07-11", "close": 19.38, "volume": 37308.0}, {"date": "2024-07-12", "close": 19.8, "volume": 29736.0}, {"date": "2024-07-15", "close": 20.03, "volume": 44684.0}, {"date": "2024-07-16", "close": 20.81, "volume": 50288.0}, {"date": "2024-07-17", "close": 20.91, "volume": 38867.0}, {"date": "2024-07-18", "close": 20.3, "volume": 43775.0}, {"date": "2024-07-19", "close": 20.12, "volume": 31008.0}, {"date": "2024-07-22", "close": 20.89, "volume": 56640.0}, {"date": "2024-07-23", "close": 22.13, "volume": 80567.0}, {"date": "2024-07-24", "close": 21.73, "volume": 38913.0}, {"date": "2024-07-25", "close": 22.8, "volume": 70750.0}, {"date": "2024-07-26", "close": 23.08, "volume": 52759.0}, {"date": "2024-07-29", "close": 22.98, "volume": 72199.0}, {"date": "2024-07-30", "close": 23.76, "volume": 70953.0}, {"date": "2024-07-31", "close": 24.63, "volume": 88684.0}, {"date": "2024-08-01", "close": 22.63, "volume": 46582.0}, {"date": "2024-08-02", "close": 21.78, "volume": 38876.0}, {"date": "2024-08-05", "close": 20.51, "volume": 37808.0}, {"date": "2024-08-06", "close": 20.86, "volume": 17108.0}, {"date": "2024-08-07", "close": 21.14, "volume": 40137.0}, {"date": "2024-08-08", "close": 21.75, "volume": 64544.0}, {"date": "2024-08-09", "close": 21.6, "volume": 31775.0}, {"date": "2024-08-12", "close": 18.27, "volume": 124470.0}, {"date": "2024-08-13", "close": 19.4, "volume": 65760.0}, {"date": "2024-08-14", "close": 19.0, "volume": 33275.0}, {"date": "2024-08-15", "close": 19.67, "volume": 17668.0}, {"date": "2024-08-16", "close": 19.03, "volume": 77500.0}, {"date": "2024-08-19", "close": 18.53, "volume": 68850.0}, {"date": "2024-08-20", "close": 18.18, "volume": 35828.0}, {"date": "2024-08-21", "close": 18.62, "volume": 25192.0}, {"date": "2024-08-22", "close": 18.93, "volume": 30522.0}, {"date": "2024-08-23", "close": 20.16, "volume": 46093.0}, {"date": "2024-08-26", "close": 20.35, "volume": 44938.0}, {"date": "2024-08-27", "close": 20.14, "volume": 17121.0}, {"date": "2024-08-28", "close": 19.91, "volume": 26635.0}, {"date": "2024-08-29", "close": 19.96, "volume": 19914.0}, {"date": "2024-08-30", "close": 20.17, "volume": 24542.0}, {"date": "2024-09-03", "close": 19.46, "volume": 16107.0}, {"date": "2024-09-04", "close": 19.13, "volume": 15102.0}, {"date": "2024-09-05", "close": 18.94, "volume": 18379.0}, {"date": "2024-09-06", "close": 18.56, "volume": 22554.0}, {"date": "2024-09-09", "close": 18.8, "volume": 26860.0}, {"date": "2024-09-10", "close": 18.98, "volume": 24354.0}, {"date": "2024-09-11", "close": 18.93, "volume": 17076.0}, {"date": "2024-09-12", "close": 19.03, "volume": 19793.0}, {"date": "2024-09-13", "close": 19.87, "volume": 18437.0}, {"date": "2024-09-16", "close": 19.76, "volume": 16918.0}, {"date": "2024-09-17", "close": 20.06, "volume": 18602.0}, {"date": "2024-09-18", "close": 20.27, "volume": 25629.0}, {"date": "2024-09-19", "close": 20.6, "volume": 29513.0}, {"date": "2024-09-20", "close": 20.61, "volume": 67490.0}, {"date": "2024-09-23", "close": 20.38, "volume": 20134.0}, {"date": "2024-09-24", "close": 20.47, "volume": 20747.0}, {"date": "2024-09-25", "close": 20.4, "volume": 19067.0}, {"date": "2024-09-26", "close": 20.78, "volume": 20361.0}, {"date": "2024-09-27", "close": 20.92, "volume": 18031.0}, {"date": "2024-09-30", "close": 20.86, "volume": 23863.0}, {"date": "2024-10-01", "close": 20.38, "volume": 22814.0}, {"date": "2024-10-02", "close": 20.29, "volume": 12637.0}, {"date": "2024-10-03", "close": 19.89, "volume": 20425.0}, {"date": "2024-10-04", "close": 20.21, "volume": 9027.0}, {"date": "2024-10-07", "close": 20.27, "volume": 17603.0}, {"date": "2024-10-08", "close": 20.5, "volume": 24630.0}, {"date": "2024-10-09", "close": 20.5, "volume": 13758.0}, {"date": "2024-10-10", "close": 20.65, "volume": 15539.0}, {"date": "2024-10-11", "close": 20.26, "volume": 34957.0}, {"date": "2024-10-14", "close": 20.09, "volume": 7064.0}, {"date": "2024-10-15", "close": 19.97, "volume": 25002.0}, {"date": "2024-10-16", "close": 20.8, "volume": 39521.0}, {"date": "2024-10-17", "close": 21.31, "volume": 26303.0}, {"date": "2024-10-18", "close": 20.89, "volume": 11751.0}, {"date": "2024-10-21", "close": 20.11, "volume": 13243.0}, {"date": "2024-10-22", "close": 20.02, "volume": 13888.0}, {"date": "2024-10-23", "close": 19.99, "volume": 14716.0}, {"date": "2024-10-24", "close": 20.51, "volume": 49330.0}, {"date": "2024-10-25", "close": 19.6, "volume": 25789.0}, {"date": "2024-10-28", "close": 20.15, "volume": 27867.0}, {"date": "2024-10-29", "close": 20.07, "volume": 24041.0}, {"date": "2024-10-30", "close": 20.09, "volume": 14704.0}, {"date": "2024-10-31", "close": 19.92, "volume": 10011.0}, {"date": "2024-11-01", "close": 20.08, "volume": 21936.0}, {"date": "2024-11-04", "close": 20.26, "volume": 32025.0}, {"date": "2024-11-05", "close": 20.61, "volume": 23001.0}, {"date": "2024-11-06", "close": 22.31, "volume": 79595.0}, {"date": "2024-11-07", "close": 21.74, "volume": 29854.0}, {"date": "2024-11-08", "close": 21.9, "volume": 27510.0}, {"date": "2024-11-11", "close": 22.68, "volume": 14976.0}, {"date": "2024-11-12", "close": 21.81, "volume": 24060.0}, {"date": "2024-11-13", "close": 21.58, "volume": 32461.0}, {"date": "2024-11-14", "close": 21.42, "volume": 19175.0}, {"date": "2024-11-15", "close": 21.39, "volume": 12230.0}, {"date": "2024-11-18", "close": 21.52, "volume": 20387.0}, {"date": "2024-11-19", "close": 21.48, "volume": 13408.0}, {"date": "2024-11-20", "close": 21.33, "volume": 7768.0}, {"date": "2024-11-21", "close": 21.61, "volume": 10741.0}, {"date": "2024-11-22", "close": 22.34, "volume": 24766.0}, {"date": "2024-11-25", "close": 22.42, "volume": 22653.0}, {"date": "2024-11-26", "close": 21.7, "volume": 14007.0}, {"date": "2024-11-27", "close": 21.61, "volume": 13045.0}, {"date": "2024-11-29", "close": 22.19, "volume": 11527.0}, {"date": "2024-12-02", "close": 22.0, "volume": 15489.0}, {"date": "2024-12-03", "close": 21.87, "volume": 20299.0}, {"date": "2024-12-04", "close": 22.19, "volume": 28803.0}, {"date": "2024-12-05", "close": 21.56, "volume": 14396.0}, {"date": "2024-12-06", "close": 21.95, "volume": 17605.0}, {"date": "2024-12-09", "close": 22.39, "volume": 15420.0}, {"date": "2024-12-10", "close": 22.06, "volume": 20335.0}, {"date": "2024-12-11", "close": 21.92, "volume": 13872.0}, {"date": "2024-12-12", "close": 21.44, "volume": 34675.0}, {"date": "2024-12-13", "close": 21.61, "volume": 20995.0}, {"date": "2024-12-16", "close": 21.44, "volume": 12973.0}, {"date": "2024-12-17", "close": 21.06, "volume": 15238.0}, {"date": "2024-12-18", "close": 19.69, "volume": 39225.0}, {"date": "2024-12-19", "close": 18.06, "volume": 65728.0}, {"date": "2024-12-20", "close": 17.98, "volume": 93127.0}, {"date": "2024-12-23", "close": 17.77, "volume": 44678.0}, {"date": "2024-12-24", "close": 18.01, "volume": 29533.0}, {"date": "2024-12-26", "close": 18.2, "volume": 25048.0}, {"date": "2024-12-27", "close": 17.4, "volume": 18870.0}, {"date": "2024-12-30", "close": 17.22, "volume": 28850.0}, {"date": "2024-12-31", "close": 17.65, "volume": 30720.0}, {"date": "2025-01-02", "close": 16.93, "volume": 34289.0}, {"date": "2025-01-03", "close": 17.38, "volume": 12212.0}, {"date": "2025-01-06", "close": 16.41, "volume": 23013.0}, {"date": "2025-01-07", "close": 16.34, "volume": 24581.0}, {"date": "2025-01-08", "close": 16.11, "volume": 15630.0}, {"date": "2025-01-10", "close": 15.51, "volume": 59214.0}, {"date": "2025-01-13", "close": 15.85, "volume": 49309.0}, {"date": "2025-01-14", "close": 16.08, "volume": 36283.0}, {"date": "2025-01-15", "close": 16.5, "volume": 17927.0}, {"date": "2025-01-16", "close": 16.89, "volume": 30474.0}, {"date": "2025-01-17", "close": 16.57, "volume": 19334.0}, {"date": "2025-01-21", "close": 16.27, "volume": 15092.0}, {"date": "2025-01-22", "close": 15.84, "volume": 24875.0}, {"date": "2025-01-23", "close": 16.23, "volume": 24091.0}, {"date": "2025-01-24", "close": 16.32, "volume": 12527.0}, {"date": "2025-01-27", "close": 15.74, "volume": 18941.0}, {"date": "2025-01-28", "close": 15.78, "volume": 18903.0}, {"date": "2025-01-29", "close": 16.16, "volume": 27169.0}, {"date": "2025-01-30", "close": 15.93, "volume": 20864.0}, {"date": "2025-01-31", "close": 15.39, "volume": 24289.0}, {"date": "2025-02-03", "close": 14.78, "volume": 22241.0}, {"date": "2025-02-04", "close": 15.32, "volume": 20666.0}, {"date": "2025-02-05", "close": 15.11, "volume": 15090.0}, {"date": "2025-02-06", "close": 14.89, "volume": 8405.0}, {"date": "2025-02-07", "close": 14.52, "volume": 8975.0}, {"date": "2025-02-10", "close": 14.2, "volume": 16178.0}, {"date": "2025-02-11", "close": 14.05, "volume": 16289.0}, {"date": "2025-02-12", "close": 13.74, "volume": 17480.0}, {"date": "2025-02-13", "close": 13.94, "volume": 34407.0}, {"date": "2025-02-14", "close": 13.32, "volume": 17354.0}, {"date": "2025-02-18", "close": 12.95, "volume": 29825.0}, {"date": "2025-02-19", "close": 13.16, "volume": 22402.0}, {"date": "2025-02-20", "close": 12.95, "volume": 21960.0}, {"date": "2025-02-21", "close": 12.74, "volume": 24432.0}, {"date": "2025-02-24", "close": 12.68, "volume": 14054.0}, {"date": "2025-02-25", "close": 12.41, "volume": 65002.0}, {"date": "2025-02-26", "close": 12.15, "volume": 42644.0}, {"date": "2025-02-27", "close": 12.18, "volume": 32121.0}, {"date": "2025-02-28", "close": 13.04, "volume": 54587.0}, {"date": "2025-03-03", "close": 12.0, "volume": 22512.0}, {"date": "2025-03-04", "close": 12.26, "volume": 36515.0}, {"date": "2025-03-05", "close": 12.71, "volume": 26100.0}, {"date": "2025-03-06", "close": 12.62, "volume": 43321.0}, {"date": "2025-03-07", "close": 12.72, "volume": 54828.0}, {"date": "2025-03-10", "close": 12.41, "volume": 44068.0}, {"date": "2025-03-11", "close": 12.52, "volume": 69179.0}, {"date": "2025-03-12", "close": 13.31, "volume": 29557.0}, {"date": "2025-03-13", "close": 12.83, "volume": 49469.0}, {"date": "2025-03-14", "close": 13.0, "volume": 22074.0}, {"date": "2025-03-17", "close": 13.01, "volume": 23514.0}, {"date": "2025-03-18", "close": 13.12, "volume": 13948.0}, {"date": "2025-03-19", "close": 13.51, "volume": 24781.0}, {"date": "2025-03-20", "close": 13.55, "volume": 25395.0}, {"date": "2025-03-21", "close": 12.87, "volume": 52380.0}, {"date": "2025-03-24", "close": 13.25, "volume": 29923.0}, {"date": "2025-03-25", "close": 12.4, "volume": 42261.0}, {"date": "2025-03-26", "close": 12.61, "volume": 35563.0}, {"date": "2025-03-27", "close": 12.76, "volume": 58175.0}, {"date": "2025-03-28", "close": 12.56, "volume": 35738.0}, {"date": "2025-03-31", "close": 12.16, "volume": 35997.0}, {"date": "2025-04-01", "close": 12.15, "volume": 18105.0}, {"date": "2025-04-02", "close": 12.06, "volume": 30339.0}, {"date": "2025-04-03", "close": 11.74, "volume": 33720.0}, {"date": "2025-04-04", "close": 11.65, "volume": 63053.0}, {"date": "2025-04-07", "close": 11.53, "volume": 25142.0}, {"date": "2025-04-08", "close": 10.92, "volume": 31751.0}, {"date": "2025-04-09", "close": 11.97, "volume": 40816.0}, {"date": "2025-04-10", "close": 11.47, "volume": 19112.0}, {"date": "2025-04-11", "close": 11.83, "volume": 11180.0}, {"date": "2025-04-14", "close": 11.35, "volume": 16882.0}, {"date": "2025-04-15", "close": 11.2, "volume": 25678.0}, {"date": "2025-04-16", "close": 11.15, "volume": 18813.0}, {"date": "2025-04-17", "close": 11.54, "volume": 16968.0}, {"date": "2025-04-21", "close": 11.03, "volume": 32709.0}, {"date": "2025-04-22", "close": 11.19, "volume": 16062.0}, {"date": "2025-04-23", "close": 11.09, "volume": 24354.0}, {"date": "2025-04-24", "close": 11.39, "volume": 30019.0}, {"date": "2025-04-25", "close": 12.64, "volume": 47472.0}, {"date": "2025-04-28", "close": 12.97, "volume": 26797.0}, {"date": "2025-04-29", "close": 12.76, "volume": 23771.0}, {"date": "2025-04-30", "close": 12.69, "volume": 32161.0}, {"date": "2025-05-01", "close": 12.7, "volume": 25315.0}, {"date": "2025-05-02", "close": 13.0, "volume": 17141.0}, {"date": "2025-05-05", "close": 12.85, "volume": 16945.0}, {"date": "2025-05-06", "close": 12.07, "volume": 21807.0}, {"date": "2025-05-07", "close": 12.35, "volume": 13254.0}, {"date": "2025-05-08", "close": 13.12, "volume": 14545.0}, {"date": "2025-05-09", "close": 13.34, "volume": 27174.0}, {"date": "2025-05-12", "close": 13.46, "volume": 20080.0}, {"date": "2025-05-13", "close": 13.26, "volume": 11740.0}, {"date": "2025-05-14", "close": 13.32, "volume": 27601.0}, {"date": "2025-05-15", "close": 13.79, "volume": 13872.0}, {"date": "2025-05-16", "close": 13.98, "volume": 33412.0}, {"date": "2025-05-19", "close": 13.23, "volume": 12791.0}, {"date": "2025-05-20", "close": 13.52, "volume": 18397.0}, {"date": "2025-05-21", "close": 13.48, "volume": 24323.0}, {"date": "2025-05-22", "close": 13.38, "volume": 12174.0}, {"date": "2025-05-23", "close": 13.48, "volume": 12467.0}, {"date": "2025-05-27", "close": 14.12, "volume": 30522.0}, {"date": "2025-05-28", "close": 13.48, "volume": 38537.0}, {"date": "2025-05-29", "close": 14.17, "volume": 14491.0}, {"date": "2025-05-30", "close": 13.79, "volume": 15731.0}, {"date": "2025-06-02", "close": 13.7, "volume": 17934.0}, {"date": "2025-06-03", "close": 14.3, "volume": 15182.0}, {"date": "2025-06-04", "close": 14.25, "volume": 18615.0}, {"date": "2025-06-05", "close": 14.14, "volume": 10804.0}, {"date": "2025-06-06", "close": 14.29, "volume": 10567.0}, {"date": "2025-06-09", "close": 14.15, "volume": 16216.0}, {"date": "2025-06-10", "close": 14.49, "volume": 13046.0}, {"date": "2025-06-11", "close": 14.34, "volume": 20847.0}, {"date": "2025-06-12", "close": 14.4, "volume": 16290.0}, {"date": "2025-06-13", "close": 13.99, "volume": 18974.0}, {"date": "2025-06-16", "close": 14.53, "volume": 10827.0}, {"date": "2025-06-17", "close": 14.28, "volume": 15494.0}, {"date": "2025-06-18", "close": 14.64, "volume": 28194.0}, {"date": "2025-06-20", "close": 14.07, "volume": 36921.0}, {"date": "2025-06-23", "close": 14.39, "volume": 49492.0}, {"date": "2025-06-24", "close": 14.49, "volume": 26156.0}, {"date": "2025-06-25", "close": 14.19, "volume": 17459.0}, {"date": "2025-06-26", "close": 14.79, "volume": 30545.0}, {"date": "2025-06-27", "close": 15.35, "volume": 92507.0}, {"date": "2025-06-30", "close": 14.0, "volume": 36560.0}, {"date": "2025-07-01", "close": 14.3, "volume": 22051.0}, {"date": "2025-07-02", "close": 14.67, "volume": 15171.0}, {"date": "2025-07-03", "close": 15.11, "volume": 12038.0}, {"date": "2025-07-07", "close": 14.99, "volume": 32474.0}, {"date": "2025-07-08", "close": 14.9, "volume": 22721.0}, {"date": "2025-07-09", "close": 15.24, "volume": 26521.0}, {"date": "2025-07-10", "close": 15.14, "volume": 26982.0}, {"date": "2025-07-11", "close": 15.19, "volume": 19381.0}, {"date": "2025-07-14", "close": 14.83, "volume": 12793.0}, {"date": "2025-07-15", "close": 14.02, "volume": 27112.0}, {"date": "2025-07-16", "close": 14.37, "volume": 20612.0}, {"date": "2025-07-17", "close": 14.2, "volume": 18098.0}, {"date": "2025-07-18", "close": 13.84, "volume": 24228.0}, {"date": "2025-07-21", "close": 13.95, "volume": 13668.0}, {"date": "2025-07-22", "close": 13.91, "volume": 23025.0}, {"date": "2025-07-23", "close": 14.73, "volume": 44671.0}, {"date": "2025-07-24", "close": 14.41, "volume": 24573.0}, {"date": "2025-07-25", "close": 15.8, "volume": 57297.0}, {"date": "2025-07-28", "close": 16.46, "volume": 110417.0}, {"date": "2025-07-29", "close": 15.87, "volume": 40814.0}, {"date": "2025-07-30", "close": 15.0, "volume": 40422.0}, {"date": "2025-07-31", "close": 14.58, "volume": 75033.0}, {"date": "2025-08-01", "close": 14.11, "volume": 81578.0}, {"date": "2025-08-04", "close": 14.85, "volume": 57214.0}, {"date": "2025-08-05", "close": 15.09, "volume": 61363.0}, {"date": "2025-08-06", "close": 14.52, "volume": 55952.0}, {"date": "2025-08-07", "close": 14.57, "volume": 73137.0}, {"date": "2025-08-08", "close": 14.86, "volume": 131173.0}, {"date": "2025-08-11", "close": 15.18, "volume": 116768.0}, {"date": "2025-08-12", "close": 15.2, "volume": 91654.0}, {"date": "2025-08-13", "close": 15.22, "volume": 80370.0}, {"date": "2025-08-14", "close": 15.23, "volume": 106598.0}, {"date": "2025-08-15", "close": 15.24, "volume": 59936.0}, {"date": "2025-08-18", "close": 15.34, "volume": 47263.0}, {"date": "2025-08-19", "close": 15.51, "volume": 36340.0}, {"date": "2025-08-20", "close": 15.78, "volume": 65878.0}, {"date": "2025-08-21", "close": 15.59, "volume": 42974.0}, {"date": "2025-08-22", "close": 16.24, "volume": 56475.0}, {"date": "2025-08-25", "close": 15.98, "volume": 34560.0}, {"date": "2025-08-26", "close": 16.12, "volume": 44562.0}, {"date": "2025-08-27", "close": 16.46, "volume": 44180.0}, {"date": "2025-08-28", "close": 16.4, "volume": 38943.0}, {"date": "2025-08-29", "close": 16.26, "volume": 27306.0}, {"date": "2025-09-02", "close": 16.22, "volume": 62144.0}, {"date": "2025-09-03", "close": 15.95, "volume": 91400.0}, {"date": "2025-09-04", "close": 16.16, "volume": 26275.0}, {"date": "2025-09-05", "close": 16.14, "volume": 23533.0}, {"date": "2025-09-08", "close": 16.1, "volume": 27616.0}, {"date": "2025-09-09", "close": 15.21, "volume": 36416.0}, {"date": "2025-09-10", "close": 15.38, "volume": 21776.0}, {"date": "2025-09-11", "close": 15.55, "volume": 32219.0}, {"date": "2025-09-12", "close": 15.28, "volume": 24504.0}, {"date": "2025-09-15", "close": 15.24, "volume": 54638.0}, {"date": "2025-09-16", "close": 15.11, "volume": 34082.0}, {"date": "2025-09-17", "close": 14.73, "volume": 27238.0}, {"date": "2025-09-18", "close": 15.25, "volume": 29666.0}, {"date": "2025-09-19", "close": 15.14, "volume": 112377.0}, {"date": "2025-09-22", "close": 14.9, "volume": 29272.0}, {"date": "2025-09-23", "close": 14.7, "volume": 16985.0}, {"date": "2025-09-24", "close": 14.82, "volume": 13530.0}, {"date": "2025-09-25", "close": 14.45, "volume": 14682.0}, {"date": "2025-09-26", "close": 14.59, "volume": 22326.0}, {"date": "2025-09-29", "close": 14.29, "volume": 27679.0}, {"date": "2025-09-30", "close": 14.63, "volume": 30553.0}, {"date": "2025-10-01", "close": 14.09, "volume": 26265.0}, {"date": "2025-10-02", "close": 14.18, "volume": 34447.0}, {"date": "2025-10-03", "close": 14.23, "volume": 14360.0}, {"date": "2025-10-06", "close": 14.22, "volume": 17562.0}, {"date": "2025-10-07", "close": 13.83, "volume": 19340.0}, {"date": "2025-10-08", "close": 14.14, "volume": 11712.0}, {"date": "2025-10-09", "close": 14.25, "volume": 12435.0}, {"date": "2025-10-10", "close": 13.86, "volume": 23519.0}, {"date": "2025-10-13", "close": 14.32, "volume": 23563.0}, {"date": "2025-10-14", "close": 14.19, "volume": 18674.0}, {"date": "2025-10-15", "close": 14.06, "volume": 12013.0}, {"date": "2025-10-16", "close": 13.95, "volume": 10931.0}, {"date": "2025-10-17", "close": 13.74, "volume": 23257.0}, {"date": "2025-10-20", "close": 14.07, "volume": 11018.0}, {"date": "2025-10-21", "close": 14.01, "volume": 8318.0}, {"date": "2025-10-22", "close": 13.86, "volume": 19132.0}, {"date": "2025-10-23", "close": 13.95, "volume": 47117.0}, {"date": "2025-10-24", "close": 14.54, "volume": 18141.0}, {"date": "2025-10-27", "close": 13.92, "volume": 34732.0}, {"date": "2025-10-28", "close": 13.93, "volume": 7100.0}, {"date": "2025-10-29", "close": 13.78, "volume": 20056.0}, {"date": "2025-10-30", "close": 13.52, "volume": 44405.0}, {"date": "2025-10-31", "close": 13.59, "volume": 18034.0}, {"date": "2025-11-03", "close": 13.59, "volume": 19276.0}, {"date": "2025-11-04", "close": 13.45, "volume": 13233.0}, {"date": "2025-11-05", "close": 13.86, "volume": 13026.0}, {"date": "2025-11-06", "close": 13.81, "volume": 13642.0}, {"date": "2025-11-07", "close": 13.6, "volume": 17254.0}, {"date": "2025-11-10", "close": 13.87, "volume": 12042.0}, {"date": "2025-11-11", "close": 13.53, "volume": 14215.0}, {"date": "2025-11-12", "close": 13.58, "volume": 21469.0}, {"date": "2025-11-13", "close": 13.55, "volume": 10591.0}, {"date": "2025-11-14", "close": 13.68, "volume": 17066.0}, {"date": "2025-11-17", "close": 13.14, "volume": 39405.0}, {"date": "2025-11-18", "close": 12.95, "volume": 19690.0}, {"date": "2025-11-19", "close": 12.59, "volume": 20511.0}, {"date": "2025-11-20", "close": 12.23, "volume": 20742.0}, {"date": "2025-11-21", "close": 12.98, "volume": 30480.0}, {"date": "2025-11-24", "close": 12.74, "volume": 17115.0}, {"date": "2025-11-25", "close": 12.92, "volume": 31947.0}, {"date": "2025-11-26", "close": 13.5, "volume": 23809.0}, {"date": "2025-11-28", "close": 13.41, "volume": 11193.0}, {"date": "2025-12-01", "close": 12.9, "volume": 12388.0}, {"date": "2025-12-02", "close": 12.79, "volume": 20123.0}, {"date": "2025-12-03", "close": 13.2, "volume": 18314.0}, {"date": "2025-12-04", "close": 12.83, "volume": 16789.0}, {"date": "2025-12-05", "close": 12.67, "volume": 27560.0}, {"date": "2025-12-08", "close": 12.53, "volume": 23386.0}, {"date": "2025-12-09", "close": 12.3, "volume": 28050.0}, {"date": "2025-12-10", "close": 13.1, "volume": 60324.0}, {"date": "2025-12-11", "close": 13.04, "volume": 34267.0}, {"date": "2025-12-12", "close": 13.04, "volume": 23375.0}, {"date": "2025-12-15", "close": 13.0, "volume": 42076.0}, {"date": "2025-12-16", "close": 13.16, "volume": 30289.0}, {"date": "2025-12-17", "close": 13.05, "volume": 14421.0}, {"date": "2025-12-18", "close": 13.28, "volume": 23938.0}, {"date": "2025-12-19", "close": 12.72, "volume": 65299.0}, {"date": "2025-12-22", "close": 12.52, "volume": 29036.0}, {"date": "2025-12-23", "close": 12.52, "volume": 31981.0}, {"date": "2025-12-24", "close": 12.53, "volume": 23970.0}, {"date": "2025-12-26", "close": 12.6, "volume": 18230.0}, {"date": "2025-12-29", "close": 12.89, "volume": 45083.0}, {"date": "2025-12-30", "close": 12.93, "volume": 30658.0}, {"date": "2025-12-31", "close": 12.96, "volume": 33179.0}, {"date": "2026-01-02", "close": 13.21, "volume": 32186.0}, {"date": "2026-01-05", "close": 13.13, "volume": 37363.0}, {"date": "2026-01-06", "close": 13.24, "volume": 47270.0}, {"date": "2026-01-07", "close": 13.15, "volume": 24499.0}, {"date": "2026-01-08", "close": 13.84, "volume": 33362.0}, {"date": "2026-01-09", "close": 13.66, "volume": 28140.0}, {"date": "2026-01-12", "close": 13.72, "volume": 16132.0}, {"date": "2026-01-13", "close": 13.66, "volume": 21749.0}, {"date": "2026-01-14", "close": 13.8, "volume": 17809.0}, {"date": "2026-01-15", "close": 14.11, "volume": 30674.0}, {"date": "2026-01-16", "close": 13.99, "volume": 19509.0}, {"date": "2026-01-20", "close": 13.39, "volume": 18988.0}, {"date": "2026-01-21", "close": 14.03, "volume": 24566.0}, {"date": "2026-01-22", "close": 14.05, "volume": 23225.0}, {"date": "2026-01-23", "close": 13.9, "volume": 12357.0}, {"date": "2026-01-26", "close": 13.6, "volume": 29730.0}, {"date": "2026-01-27", "close": 13.45, "volume": 29574.0}, {"date": "2026-01-28", "close": 13.53, "volume": 31493.0}, {"date": "2026-01-29", "close": 13.91, "volume": 13833.0}, {"date": "2026-01-30", "close": 14.34, "volume": 52113.0}, {"date": "2026-02-02", "close": 14.31, "volume": 29240.0}, {"date": "2026-02-03", "close": 14.38, "volume": 16218.0}, {"date": "2026-02-04", "close": 14.08, "volume": 18904.0}, {"date": "2026-02-05", "close": 13.55, "volume": 25511.0}, {"date": "2026-02-06", "close": 15.2, "volume": 107312.0}, {"date": "2026-02-09", "close": 14.9, "volume": 22895.0}, {"date": "2026-02-10", "close": 15.28, "volume": 41908.0}, {"date": "2026-02-11", "close": 15.62, "volume": 14001.0}, {"date": "2026-02-12", "close": 15.12, "volume": 22729.0}, {"date": "2026-02-13", "close": 15.18, "volume": 15355.0}, {"date": "2026-02-17", "close": 15.08, "volume": 30744.0}, {"date": "2026-02-18", "close": 15.14, "volume": 30932.0}, {"date": "2026-02-19", "close": 15.08, "volume": 24914.0}, {"date": "2026-02-20", "close": 15.52, "volume": 28931.0}, {"date": "2026-02-23", "close": 15.17, "volume": 40227.0}, {"date": "2026-02-24", "close": 15.5, "volume": 14080.0}, {"date": "2026-02-25", "close": 15.99, "volume": 29104.0}, {"date": "2026-02-26", "close": 16.06, "volume": 17293.0}, {"date": "2026-02-27", "close": 15.62, "volume": 33979.0}, {"date": "2026-03-02", "close": 16.15, "volume": 28509.0}, {"date": "2026-03-03", "close": 15.84, "volume": 18656.0}, {"date": "2026-03-04", "close": 15.91, "volume": 23415.0}, {"date": "2026-03-05", "close": 15.6, "volume": 26504.0}, {"date": "2026-03-06", "close": 15.47, "volume": 25482.0}, {"date": "2026-03-09", "close": 15.27, "volume": 30786.0}, {"date": "2026-03-10", "close": 14.94, "volume": 15088.0}, {"date": "2026-03-11", "close": 14.81, "volume": 25386.0}, {"date": "2026-03-12", "close": 15.04, "volume": 107705.0}, {"date": "2026-03-13", "close": 14.67, "volume": 26816.0}, {"date": "2026-03-16", "close": 14.51, "volume": 39094.0}, {"date": "2026-03-17", "close": 14.63, "volume": 17648.0}, {"date": "2026-03-18", "close": 14.05, "volume": 33626.0}, {"date": "2026-03-19", "close": 14.62, "volume": 22555.0}, {"date": "2026-03-20", "close": 14.55, "volume": 73928.0}, {"date": "2026-03-23", "close": 14.98, "volume": 53118.0}, {"date": "2026-03-24", "close": 14.85, "volume": 47016.0}, {"date": "2026-03-25", "close": 14.91, "volume": 20187.0}, {"date": "2026-03-26", "close": 14.7, "volume": 14784.0}, {"date": "2026-03-27", "close": 14.62, "volume": 37597.0}, {"date": "2026-03-30", "close": 14.66, "volume": 23281.0}, {"date": "2026-03-31", "close": 15.0, "volume": 19489.0}, {"date": "2026-04-01", "close": 14.84, "volume": 26212.0}, {"date": "2026-04-02", "close": 15.03, "volume": 9791.0}, {"date": "2026-04-06", "close": 14.77, "volume": 14119.0}, {"date": "2026-04-07", "close": 14.76, "volume": 25983.0}, {"date": "2026-04-08", "close": 15.26, "volume": 26148.0}, {"date": "2026-04-09", "close": 15.76, "volume": 31545.0}, {"date": "2026-04-10", "close": 15.48, "volume": 22282.0}, {"date": "2026-04-13", "close": 15.58, "volume": 21107.0}, {"date": "2026-04-14", "close": 15.2, "volume": 15272.0}, {"date": "2026-04-15", "close": 15.12, "volume": 17137.0}, {"date": "2026-04-16", "close": 14.74, "volume": 55325.0}, {"date": "2026-04-17", "close": 15.03, "volume": 14466.0}, {"date": "2026-04-20", "close": 15.03, "volume": null}, {"date": "2026-04-21", "close": 14.54, "volume": 22976.0}, {"date": "2026-04-22", "close": 14.45, "volume": 21825.0}, {"date": "2026-04-23", "close": 14.93, "volume": 12198.0}, {"date": "2026-04-24", "close": 14.73, "volume": 29097.0}, {"date": "2026-04-27", "close": 14.88, "volume": 13054.0}, {"date": "2026-04-28", "close": 14.79, "volume": 6312.0}, {"date": "2026-04-29", "close": 14.47, "volume": 26528.0}, {"date": "2026-04-30", "close": 14.88, "volume": 22354.0}, {"date": "2026-05-01", "close": 14.81, "volume": 13385.0}, {"date": "2026-05-04", "close": 14.49, "volume": 17982.0}, {"date": "2026-05-05", "close": 14.95, "volume": 19876.0}, {"date": "2026-05-06", "close": 14.76, "volume": 20330.0}, {"date": "2026-05-07", "close": 15.05, "volume": 14994.0}, {"date": "2026-05-08", "close": 15.42, "volume": 25394.0}, {"date": "2026-05-11", "close": 14.9, "volume": 27255.0}, {"date": "2026-05-12", "close": 15.2, "volume": 21246.0}, {"date": "2026-05-13", "close": 14.61, "volume": 32861.0}, {"date": "2026-05-14", "close": 14.68, "volume": 10646.0}, {"date": "2026-05-15", "close": 14.33, "volume": 21081.0}, {"date": "2026-05-18", "close": 14.51, "volume": 17613.0}, {"date": "2026-05-19", "close": 14.49, "volume": 10158.0}, {"date": "2026-05-20", "close": 14.52, "volume": 22007.0}, {"date": "2026-05-21", "close": 14.19, "volume": 64510.0}, {"date": "2026-05-22", "close": 14.15, "volume": 34709.0}, {"date": "2026-05-26", "close": 14.54, "volume": 30870.0}, {"date": "2026-05-27", "close": 14.18, "volume": 31532.0}, {"date": "2026-05-28", "close": 14.46, "volume": 64608.0}, {"date": "2026-05-29", "close": 14.11, "volume": 54953.0}, {"date": "2026-06-01", "close": 14.32, "volume": 114663.0}, {"date": "2026-06-02", "close": 15.07, "volume": 37370.0}, {"date": "2026-06-03", "close": 14.37, "volume": 35864.0}, {"date": "2026-06-04", "close": 14.83, "volume": 25799.0}, {"date": "2026-06-05", "close": 14.68, "volume": 29054.0}, {"date": "2026-06-08", "close": 14.84, "volume": 31995.0}, {"date": "2026-06-09", "close": 15.01, "volume": 26040.0}, {"date": "2026-06-10", "close": 14.86, "volume": 36398.0}, {"date": "2026-06-11", "close": 14.88, "volume": 25762.0}, {"date": "2026-06-12", "close": 14.95, "volume": 22891.0}, {"date": "2026-06-15", "close": 14.81, "volume": 32182.0}, {"date": "2026-06-16", "close": 14.77, "volume": 15504.0}, {"date": "2026-06-17", "close": 14.73, "volume": 24655.0}, {"date": "2026-06-18", "close": 15.0, "volume": 56520.0}, {"date": "2026-06-22", "close": 14.89, "volume": 26981.0}, {"date": "2026-06-23", "close": 14.89, "volume": 26765.0}, {"date": "2026-06-24", "close": 14.93, "volume": 55007.0}, {"date": "2026-06-25", "close": 14.8, "volume": 31254.0}, {"date": "2026-06-26", "close": 15.18, "volume": 158612.0}, {"date": "2026-06-29", "close": 15.05, "volume": 17765.0}, {"date": "2026-06-30", "close": 14.92, "volume": 15996.0}, {"date": "2026-07-01", "close": 15.24, "volume": 18654.0}, {"date": "2026-07-02", "close": 15.02, "volume": 13261.0}, {"date": "2026-07-06", "close": 14.92, "volume": 12579.0}, {"date": "2026-07-07", "close": 15.2, "volume": 16867.0}, {"date": "2026-07-08", "close": 15.2, "volume": 31900.0}, {"date": "2026-07-09", "close": 15.26, "volume": 16599.0}, {"date": "2026-07-10", "close": 15.5, "volume": 54156.0}, {"date": "2026-07-13", "close": 15.39, "volume": 23627.0}, {"date": "2026-07-14", "close": 15.5, "volume": 27560.0}, {"date": "2026-07-15", "close": 16.0, "volume": 50057.0}, {"date": "2026-07-16", "close": 16.13, "volume": 33462.0}, {"date": "2026-07-17", "close": 16.06, "volume": 89196.0}, {"date": "2026-07-20", "close": 15.43, "volume": 32577.0}, {"date": "2026-07-21", "close": 15.51, "volume": 21709.0}, {"date": "2026-07-22", "close": 15.22, "volume": 24346.0}, {"date": "2026-07-23", "close": 15.07, "volume": 18521.0}, {"date": "2026-07-24", "close": 15.23, "volume": 9971.0}, {"date": "2026-07-27", "close": 14.89, "volume": 14192.0}, {"date": "2026-07-28", "close": 15.06, "volume": 17983.0}, {"date": "2026-07-29", "close": 14.49, "volume": 54379.0}, {"date": "2026-07-30", "close": 14.41, "volume": 11922.0}, {"date": "2026-07-31", "close": 14.24, "volume": 21751.0}, {"date": "2026-08-03", "close": 14.79, "volume": 30874.0}, {"date": "2026-08-04", "close": 14.57, "volume": 35630.0}, {"date": "2026-08-05", "close": 14.49, "volume": 24145.0}, {"date": "2026-08-06", "close": 14.45, "volume": 13224.0}, {"date": "2026-08-07", "close": 14.47, "volume": 12697.0}, {"date": "2026-08-10", "close": 16.0, "volume": 69830.0}, {"date": "2026-08-11", "close": 17.3, "volume": 92783.0}, {"date": "2026-08-12", "close": 18.05, "volume": 148734.0}, {"date": "2026-08-13", "close": 18.0, "volume": 91713.0}, {"date": "2026-08-14", "close": 18.0, "volume": 62122.0}, {"date": "2026-08-17", "close": 20.0, "volume": 240092.0}, {"date": "2026-08-18", "close": 19.24, "volume": 120622.0}, {"date": "2026-08-19", "close": 19.12, "volume": 52905.0}, {"date": "2026-08-20", "close": 19.03, "volume": 54020.0}, {"date": "2026-08-21", "close": 19.02, "volume": 62772.0}, {"date": "2026-08-24", "close": 19.17, "volume": 72837.0}, {"date": "2026-08-25", "close": 19.29, "volume": 29968.0}, {"date": "2026-08-26", "close": 19.05, "volume": 82047.0}, {"date": "2026-08-27", "close": 19.08, "volume": 44593.0}, {"date": "2026-08-28", "close": 18.91, "volume": 80400.0}, {"date": "2026-08-31", "close": 18.56, "volume": 105108.0}, {"date": "2026-09-01", "close": 18.47, "volume": 78321.0}, {"date": "2026-09-02", "close": 18.2, "volume": 40100.0}, {"date": "2026-09-03", "close": 18.13, "volume": 29456.0}, {"date": "2026-09-04", "close": 18.42, "volume": 112432.0}, {"date": "2026-09-08", "close": 19.0, "volume": 110647.0}, {"date": "2026-09-09", "close": 18.75, "volume": 45923.0}, {"date": "2026-09-10", "close": 18.07, "volume": 103474.0}, {"date": "2026-09-11", "close": 17.93, "volume": 42288.0}, {"date": "2026-09-14", "close": 17.33, "volume": 78872.0}, {"date": "2026-09-15", "close": 16.98, "volume": 52403.0}, {"date": "2026-09-16", "close": 17.11, "volume": 63619.0}, {"date": "2026-09-17", "close": 17.03, "volume": 40220.0}, {"date": "2026-09-18", "close": 17.34, "volume": 142251.0}, {"date": "2026-09-21", "close": 17.16, "volume": 42678.0}, {"date": "2026-09-22", "close": 17.86, "volume": 84572.0}, {"date": "2026-09-23", "close": 17.37, "volume": 66279.0}, {"date": "2026-09-24", "close": 17.21, "volume": 40364.0}, {"date": "2026-09-25", "close": 17.46, "volume": 43741.0}, {"date": "2026-09-28", "close": 17.31, "volume": 42003.0}, {"date": "2026-09-29", "close": 17.23, "volume": 35124.0}, {"date": "2026-09-30", "close": 17.05, "volume": 42145.0}, {"date": "2026-10-01", "close": 17.35, "volume": 36636.0}, {"date": "2026-10-02", "close": 17.59, "volume": 59266.0}, {"date": "2026-10-05", "close": 17.68, "volume": 78417.0}, {"date": "2026-10-06", "close": 18.14, "volume": 69790.0}, {"date": "2026-10-07", "close": 17.63, "volume": 60620.0}, {"date": "2026-10-08", "close": 18.08, "volume": 59906.0}], "refreshing": true}