{"ticker": "GLRE", "overview": {"cik": "1385613", "ticker": "GLRE", "name": "GREENLIGHT CAPITAL RE, LTD.", "industry": "Fire, Marine & Casualty Insurance", "country": "", "sic": "6331", "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001385613-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001385613-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001385613-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001385613-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "FORM 3", "accession": "0001385613-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001385613-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001385613-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000543", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001385613-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001385613-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001399967-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-002882", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000929638-26-002877", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001385613-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001385613-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001385613-26-000093", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0001385613-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001385613-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001385613-26-000084", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 186240.0, "sell_n": 2, "sell_sum": 303369.0798, "net": -117129.0798, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-09-28"}, "metrics": {"ticker": "GLRE", "has_prices": true, "as_of": "2026-08-10", "last": 15.35, "prev_close": 15.51, "change": -0.16000000000000014, "change_pct": -0.01031592520954224, "session_volume": 143599.0, "vwap_5": 15.70896457346566, "vwap_20": 16.517863186144464, "vwap_60": 16.428803294526187, "vwap_250": 15.219716135651469, "high_52w": 19.0, "low_52w": 11.95, "avg_volume_20": 156070.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001385613-26-000133", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Ian Isaacs", "who_key": "Isaacs Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 226251.12, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Boardroom sells $226K of GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1433548/000138561326000133/0001385613-26-000133-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51342}, {"id": "0001385613-26-000127", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "John Welch", "who_key": "Welch John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2100505/000138561326000127/0001385613-26-000127-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87342}, {"id": "0001385613-26-000121", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Ian Isaacs", "who_key": "Isaacs Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 77117.9598, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director sells $77K of GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1433548/000138561326000121/0001385613-26-000121-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95982}, {"id": "0001385613-26-000119", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Leonard R. Goldberg", "who_key": "Goldberg Leonard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 186240.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "The boardroom is buying: $186K of GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1400411/000138561326000119/0001385613-26-000119-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}, {"id": "0001385613-26-000116", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Ursuline F. Foley", "who_key": "Foley Ursuline F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780704/000138561326000116/0001385613-26-000116-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001385613-26-000114", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Victoria W. Guest", "who_key": "Guest Victoria W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385613/000138561326000114/0001385613-26-000114-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001385613-26-000111", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Ariel Warszawski", "who_key": "Warszawski Ariel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1438752/000138561326000111/0001385613-26-000111-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001385613-26-000109", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Bryan Murphy", "who_key": "Murphy Bryan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433628/000138561326000109/0001385613-26-000109-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001385613-26-000105", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Ian Isaacs", "who_key": "Isaacs Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1433548/000138561326000105/0001385613-26-000105-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001399967-26-000002", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Joseph P. Platt Jr", "who_key": "Platt Joseph P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1399967/000139996726000002/0001399967-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001385613-26-000103", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Johnny Ferrari", "who_key": "FERRARI JOHNNY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1877042/000138561326000103/0001385613-26-000103-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "0001385613-26-000100", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Leonard R. Goldberg", "who_key": "Goldberg Leonard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1400411/000138561326000100/0001385613-26-000100-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126222}, {"id": "13DG-0000929638-26-002882", "src": "13DG", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "David Einhorn", "who_key": "EINHORN DAVID", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "EINHORN DAVID moves to a 18.8% activist stake in GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1240451/0000929638-26-002882-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130542}, {"id": "0000929638-26-002877", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "David Einhorn", "who_key": "EINHORN DAVID", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1712179.6099999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "Director files routine paperwork on GLRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1385613/000092963826002877/0000929638-26-002877-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131982}, {"id": "13DG-0000929638-26-002101", "src": "13DG", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "David Einhorn", "who_key": "EINHORN DAVID", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "EINHORN DAVID moves to a 18.9% activist stake in GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1240451/0000929638-26-002101-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222702}, {"id": "13DG-0002012383-26-001664", "src": "13DG", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "BlackRock, Inc. adjusts its stake in GLRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001664-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}], "recent_buys": [{"id": "0001385613-26-000119", "src": "INSIDERS", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "Leonard R. Goldberg", "who_key": "Goldberg Leonard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 186240.0, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "The boardroom is buying: $186K of GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1400411/000138561326000119/0001385613-26-000119-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121902}], "institutional": [{"id": "13DG-0000929638-26-002882", "src": "13DG", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "David Einhorn", "who_key": "EINHORN DAVID", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "EINHORN DAVID moves to a 18.8% activist stake in GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1240451/0000929638-26-002882-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-04", "mins": 130542}, {"id": "13DG-0000929638-26-002101", "src": "13DG", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "David Einhorn", "who_key": "EINHORN DAVID", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "EINHORN DAVID moves to a 18.9% activist stake in GLRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1240451/0000929638-26-002101-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222702}, {"id": "13DG-0002012383-26-001664", "src": "13DG", "ticker": "GLRE", "cik": "1385613", "company": "GREENLIGHT CAPITAL RE, LTD.", "company_raw": "GREENLIGHT CAPITAL RE, LTD.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "", "headline": "BlackRock, Inc. adjusts its stake in GLRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001664-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273102}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "GLRE (GREENLIGHT CAPITAL RE, LTD.)", "new_value": "Greenlight Reinsurance, Ltd. - Class A Ordinary Shares", "effective": "", "evidence": "we hold GLRE as GREENLIGHT CAPITAL RE, LTD.; the NASDAQ universe lists that code as Greenlight Reinsurance, Ltd. - Class A Ordinary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-24T19:06:02.255445"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Greenlight Reinsurance, Ltd. - Class A Ordinary Shares", "new_value": "GREENLIGHT CAPITAL RE, LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001385613", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001385613", "applied": 1, "detected_at": "2026-10-24T19:05:18.908443"}]}, "key_people": [{"who": "Ian Isaacs", "who_key": "Isaacs Ian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 303369.0798, "net": -303369.0798, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 226251.12, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433548/000138561326000133/0001385613-26-000133-index.htm"}, {"action": "SELL", "amount": 77117.9598, "date": "2026-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433548/000138561326000121/0001385613-26-000121-index.htm"}], "latest": {"action": "SELL", "amount": 226251.12, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1433548/000138561326000133/0001385613-26-000133-index.htm"}}, {"who": "Leonard R. Goldberg", "who_key": "Goldberg Leonard R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 186240.0, "sold": 0, "net": 186240.0, "trades": 1, "top_score": 46.0, "lean": "buying", "history": [{"action": "BUY", "amount": 186240.0, "date": "2026-08-10", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400411/000138561326000119/0001385613-26-000119-index.htm"}], "latest": {"action": "BUY", "amount": 186240.0, "date": "2026-08-10", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1400411/000138561326000119/0001385613-26-000119-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 186240.0}, {"date": "2026-08-28", "net": -77117.9598}, {"date": "2026-09-28", "net": -226251.12}], "announcements": [{"form": "4", "date": "2026-09-29", "title": "FORM 4", "accession": "0001385613-26-000133", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001385613-26-000131", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "FORM 4", "accession": "0001385613-26-000129", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001385613-26-000127", "price_sensitive": false}, {"form": "3", "date": "2026-09-04", "title": "FORM 3", "accession": "0001385613-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001385613-26-000123", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "FORM 4", "accession": "0001385613-26-000121", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001949846-26-000543", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001385613-26-000119", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001385613-26-000116", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000114", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000111", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000109", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001399967-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000105", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000103", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001385613-26-000100", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-08-05", "title": "Form SCHEDULE 13D/A", "accession": "0000929638-26-002882", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "Insider transaction", "accession": "0000929638-26-002877", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001385613-26-000098", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001385613-26-000097", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "Material event", "accession": "0001385613-26-000093", "price_sensitive": true}, {"form": "3", "date": "2026-07-31", "title": "FORM 3", "accession": "0001385613-26-000090", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001385613-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001385613-26-000084", "price_sensitive": false}], "performance": {"ticker": "GLRE", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-10"}, "buys": [{"who": "Goldberg Leonard R", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 186240.0, "date": "2026-08-10", "score": 46.0, "ref_price": 15.35, "return": 0.0}]}, "price_series": [{"date": "2016-08-10", "close": 20.43, "volume": 108604.0}, {"date": "2016-08-11", "close": 20.56, "volume": 197025.0}, {"date": "2016-08-12", "close": 20.44, "volume": 163063.0}, {"date": "2016-08-15", "close": 20.93, "volume": 110773.0}, {"date": "2016-08-16", "close": 20.76, "volume": 71570.0}, {"date": "2016-08-17", "close": 20.79, "volume": 72091.0}, {"date": "2016-08-18", "close": 20.8, "volume": 181616.0}, {"date": "2016-08-19", "close": 20.81, "volume": 73331.0}, {"date": "2016-08-22", "close": 20.83, "volume": 97801.0}, {"date": "2016-08-23", "close": 20.93, "volume": 86727.0}, {"date": "2016-08-24", "close": 20.99, "volume": 61258.0}, {"date": "2016-08-25", "close": 21.18, "volume": 79140.0}, {"date": "2016-08-26", "close": 21.22, "volume": 73605.0}, {"date": "2016-08-29", "close": 21.48, "volume": 76335.0}, {"date": "2016-08-30", "close": 21.5, "volume": 78449.0}, {"date": "2016-08-31", "close": 21.45, "volume": 128837.0}, {"date": "2016-09-01", "close": 21.47, "volume": 141971.0}, {"date": "2016-09-02", "close": 21.54, "volume": 52528.0}, {"date": "2016-09-06", "close": 21.48, "volume": 112298.0}, {"date": "2016-09-07", "close": 21.77, "volume": 75034.0}, {"date": "2016-09-08", "close": 21.7, "volume": 53405.0}, {"date": "2016-09-09", "close": 21.02, "volume": 83439.0}, {"date": "2016-09-12", "close": 21.13, "volume": 68309.0}, {"date": "2016-09-13", "close": 20.65, "volume": 73819.0}, {"date": "2016-09-14", "close": 20.03, "volume": 85101.0}, {"date": "2016-09-15", "close": 20.15, "volume": 91340.0}, {"date": "2016-09-16", "close": 20.05, "volume": 203090.0}, {"date": "2016-09-19", "close": 19.99, "volume": 50919.0}, {"date": "2016-09-20", "close": 20.05, "volume": 61593.0}, {"date": "2016-09-21", "close": 20.19, "volume": 74561.0}, {"date": "2016-09-22", "close": 20.66, "volume": 60561.0}, {"date": "2016-09-23", "close": 20.34, "volume": 64806.0}, {"date": "2016-09-26", "close": 19.84, "volume": 77270.0}, {"date": "2016-09-27", "close": 19.8, "volume": 75958.0}, {"date": "2016-09-28", "close": 20.13, "volume": 56344.0}, {"date": "2016-09-29", "close": 19.84, "volume": 71782.0}, {"date": "2016-09-30", "close": 20.44, "volume": 109303.0}, {"date": "2016-10-03", "close": 20.94, "volume": 148815.0}, {"date": "2016-10-04", "close": 20.71, "volume": 115669.0}, {"date": "2016-10-05", "close": 20.46, "volume": 72857.0}, {"date": "2016-10-06", "close": 20.06, "volume": 102016.0}, {"date": "2016-10-07", "close": 20.25, "volume": 45334.0}, {"date": "2016-10-10", "close": 20.54, "volume": 40947.0}, {"date": "2016-10-11", "close": 19.99, "volume": 71925.0}, {"date": "2016-10-12", "close": 20.14, "volume": 50404.0}, {"date": "2016-10-13", "close": 19.99, "volume": 78374.0}, {"date": "2016-10-14", "close": 20.34, "volume": 80982.0}, {"date": "2016-10-17", "close": 20.5, "volume": 58901.0}, {"date": "2016-10-18", "close": 20.48, "volume": 64240.0}, {"date": "2016-10-19", "close": 20.59, "volume": 54276.0}, {"date": "2016-10-20", "close": 20.54, "volume": 52028.0}, {"date": "2016-10-21", "close": 20.35, "volume": 41550.0}, {"date": "2016-10-24", "close": 20.63, "volume": 49489.0}, {"date": "2016-10-25", "close": 20.47, "volume": 118817.0}, {"date": "2016-10-26", "close": 20.07, "volume": 263114.0}, {"date": "2016-10-27", "close": 19.99, "volume": 53651.0}, {"date": "2016-10-28", "close": 19.89, "volume": 57995.0}, {"date": "2016-10-31", "close": 19.9, "volume": 67707.0}, {"date": "2016-11-01", "close": 20.15, "volume": 76621.0}, {"date": "2016-11-02", "close": 20.0, "volume": 79976.0}, {"date": "2016-11-03", "close": 19.75, "volume": 106957.0}, {"date": "2016-11-04", "close": 19.95, "volume": 77864.0}, {"date": "2016-11-07", "close": 20.4, "volume": 96326.0}, {"date": "2016-11-08", "close": 20.45, "volume": 77306.0}, {"date": "2016-11-09", "close": 21.4, "volume": 179195.0}, {"date": "2016-11-10", "close": 21.9, "volume": 391597.0}, {"date": "2016-11-11", "close": 22.7, "volume": 307749.0}, {"date": "2016-11-14", "close": 22.6, "volume": 182371.0}, {"date": "2016-11-15", "close": 22.85, "volume": 121419.0}, {"date": "2016-11-16", "close": 22.7, "volume": 192900.0}, {"date": "2016-11-17", "close": 22.7, "volume": 124601.0}, {"date": "2016-11-18", "close": 23.15, "volume": 106864.0}, {"date": "2016-11-21", "close": 23.05, "volume": 84516.0}, {"date": "2016-11-22", "close": 22.75, "volume": 148365.0}, {"date": "2016-11-23", "close": 22.65, "volume": 89290.0}, {"date": "2016-11-25", "close": 22.55, "volume": 45991.0}, {"date": "2016-11-28", "close": 22.45, "volume": 176844.0}, {"date": "2016-11-29", "close": 22.6, "volume": 105654.0}, {"date": "2016-11-30", "close": 22.75, "volume": 166260.0}, {"date": "2016-12-01", "close": 22.5, "volume": 171378.0}, {"date": "2016-12-02", "close": 21.9, "volume": 118230.0}, {"date": "2016-12-05", "close": 22.2, "volume": 160495.0}, {"date": "2016-12-06", "close": 22.75, "volume": 280870.0}, {"date": "2016-12-07", "close": 23.15, "volume": 215579.0}, {"date": "2016-12-08", "close": 23.6, "volume": 188259.0}, {"date": "2016-12-09", "close": 23.45, "volume": 156189.0}, {"date": "2016-12-12", "close": 23.65, "volume": 115278.0}, {"date": "2016-12-13", "close": 23.6, "volume": 119150.0}, {"date": "2016-12-14", "close": 23.55, "volume": 65498.0}, {"date": "2016-12-15", "close": 23.6, "volume": 139870.0}, {"date": "2016-12-16", "close": 23.65, "volume": 203175.0}, {"date": "2016-12-19", "close": 23.7, "volume": 183386.0}, {"date": "2016-12-20", "close": 23.8, "volume": 156305.0}, {"date": "2016-12-21", "close": 23.95, "volume": 98153.0}, {"date": "2016-12-22", "close": 23.95, "volume": 108854.0}, {"date": "2016-12-23", "close": 23.95, "volume": 62760.0}, {"date": "2016-12-27", "close": 23.65, "volume": 104340.0}, {"date": "2016-12-28", "close": 23.15, "volume": 75475.0}, {"date": "2016-12-29", "close": 23.125, "volume": 110443.0}, {"date": "2016-12-30", "close": 22.8, "volume": 110534.0}, {"date": "2017-01-03", "close": 23.3, "volume": 227408.0}, {"date": "2017-01-04", "close": 23.95, "volume": 177103.0}, {"date": "2017-01-05", "close": 23.55, "volume": 146091.0}, {"date": "2017-01-06", "close": 23.7, "volume": 106831.0}, {"date": "2017-01-09", "close": 23.4, "volume": 140485.0}, {"date": "2017-01-10", "close": 23.6, "volume": 112867.0}, {"date": "2017-01-11", "close": 23.8, "volume": 77711.0}, {"date": "2017-01-12", "close": 23.2, "volume": 66581.0}, {"date": "2017-01-13", "close": 23.45, "volume": 76143.0}, {"date": "2017-01-17", "close": 22.95, "volume": 99101.0}, {"date": "2017-01-18", "close": 23.15, "volume": 87922.0}, {"date": "2017-01-19", "close": 22.9, "volume": 69605.0}, {"date": "2017-01-20", "close": 22.85, "volume": 74310.0}, {"date": "2017-01-23", "close": 22.9, "volume": 110427.0}, {"date": "2017-01-24", "close": 23.1, "volume": 97065.0}, {"date": "2017-01-25", "close": 23.35, "volume": 99937.0}, {"date": "2017-01-26", "close": 23.25, "volume": 57025.0}, {"date": "2017-01-27", "close": 23.1, "volume": 200004.0}, {"date": "2017-01-30", "close": 22.65, "volume": 123217.0}, {"date": "2017-01-31", "close": 22.6, "volume": 214448.0}, {"date": "2017-02-01", "close": 22.8, "volume": 213708.0}, {"date": "2017-02-02", "close": 22.65, "volume": 140754.0}, {"date": "2017-02-03", "close": 22.75, "volume": 115778.0}, {"date": "2017-02-06", "close": 22.6, "volume": 81844.0}, {"date": "2017-02-07", "close": 22.45, "volume": 77839.0}, {"date": "2017-02-08", "close": 22.5, "volume": 83399.0}, {"date": "2017-02-09", "close": 22.75, "volume": 127809.0}, {"date": "2017-02-10", "close": 22.95, "volume": 122268.0}, {"date": "2017-02-13", "close": 22.65, "volume": 172488.0}, {"date": "2017-02-14", "close": 23.05, "volume": 209381.0}, {"date": "2017-02-15", "close": 23.2, "volume": 83776.0}, {"date": "2017-02-16", "close": 23.35, "volume": 85198.0}, {"date": "2017-02-17", "close": 23.45, "volume": 106075.0}, {"date": "2017-02-21", "close": 23.4, "volume": 98598.0}, {"date": "2017-02-22", "close": 23.3, "volume": 91704.0}, {"date": "2017-02-23", "close": 23.35, "volume": 169334.0}, {"date": "2017-02-24", "close": 22.7, "volume": 199015.0}, {"date": "2017-02-27", "close": 22.6, "volume": 246283.0}, {"date": "2017-02-28", "close": 22.3, "volume": 212226.0}, {"date": "2017-03-01", "close": 22.7, "volume": 290020.0}, {"date": "2017-03-02", "close": 22.4, "volume": 115494.0}, {"date": "2017-03-03", "close": 22.55, "volume": 111287.0}, {"date": "2017-03-06", "close": 22.05, "volume": 72958.0}, {"date": "2017-03-07", "close": 21.95, "volume": 93782.0}, {"date": "2017-03-08", "close": 21.7, "volume": 66614.0}, {"date": "2017-03-09", "close": 21.65, "volume": 90304.0}, {"date": "2017-03-10", "close": 21.6, "volume": 181589.0}, {"date": "2017-03-13", "close": 21.7, "volume": 261143.0}, {"date": "2017-03-14", "close": 21.65, "volume": 60693.0}, {"date": "2017-03-15", "close": 21.9, "volume": 102372.0}, {"date": "2017-03-16", "close": 22.1, "volume": 88655.0}, {"date": "2017-03-17", "close": 22.1, "volume": 206077.0}, {"date": "2017-03-20", "close": 22.0, "volume": 88320.0}, {"date": "2017-03-21", "close": 21.45, "volume": 119422.0}, {"date": "2017-03-22", "close": 21.4, "volume": 129184.0}, {"date": "2017-03-23", "close": 21.85, "volume": 75260.0}, {"date": "2017-03-24", "close": 21.55, "volume": 81966.0}, {"date": "2017-03-27", "close": 21.65, "volume": 53922.0}, {"date": "2017-03-28", "close": 21.9, "volume": 82769.0}, {"date": "2017-03-29", "close": 22.1, "volume": 68912.0}, {"date": "2017-03-30", "close": 22.35, "volume": 90212.0}, {"date": "2017-03-31", "close": 22.1, "volume": 237097.0}, {"date": "2017-04-03", "close": 22.05, "volume": 181279.0}, {"date": "2017-04-04", "close": 22.0, "volume": 101143.0}, {"date": "2017-04-05", "close": 21.5, "volume": 113400.0}, {"date": "2017-04-06", "close": 21.7, "volume": 142704.0}, {"date": "2017-04-07", "close": 21.7, "volume": 56647.0}, {"date": "2017-04-10", "close": 21.95, "volume": 37308.0}, {"date": "2017-04-11", "close": 22.0, "volume": 89339.0}, {"date": "2017-04-12", "close": 21.35, "volume": 92743.0}, {"date": "2017-04-13", "close": 21.25, "volume": 135058.0}, {"date": "2017-04-17", "close": 21.45, "volume": 113902.0}, {"date": "2017-04-18", "close": 21.45, "volume": 65596.0}, {"date": "2017-04-19", "close": 21.65, "volume": 126165.0}, {"date": "2017-04-20", "close": 22.05, "volume": 82909.0}, {"date": "2017-04-21", "close": 22.0, "volume": 153260.0}, {"date": "2017-04-24", "close": 21.9, "volume": 90103.0}, {"date": "2017-04-25", "close": 21.95, "volume": 136479.0}, {"date": "2017-04-26", "close": 22.05, "volume": 238730.0}, {"date": "2017-04-27", "close": 21.8, "volume": 98153.0}, {"date": "2017-04-28", "close": 21.55, "volume": 91541.0}, {"date": "2017-05-01", "close": 21.6, "volume": 64356.0}, {"date": "2017-05-02", "close": 21.3, "volume": 175618.0}, {"date": "2017-05-03", "close": 20.8, "volume": 169861.0}, {"date": "2017-05-04", "close": 20.35, "volume": 246246.0}, {"date": "2017-05-05", "close": 20.1, "volume": 133193.0}, {"date": "2017-05-08", "close": 20.35, "volume": 138458.0}, {"date": "2017-05-09", "close": 20.75, "volume": 154395.0}, {"date": "2017-05-10", "close": 21.0, "volume": 123406.0}, {"date": "2017-05-11", "close": 20.5, "volume": 93841.0}, {"date": "2017-05-12", "close": 20.35, "volume": 82886.0}, {"date": "2017-05-15", "close": 20.4, "volume": 90698.0}, {"date": "2017-05-16", "close": 20.25, "volume": 80285.0}, {"date": "2017-05-17", "close": 19.9, "volume": 176119.0}, {"date": "2017-05-18", "close": 19.9, "volume": 151270.0}, {"date": "2017-05-19", "close": 19.85, "volume": 146358.0}, {"date": "2017-05-22", "close": 20.1, "volume": 64873.0}, {"date": "2017-05-23", "close": 20.45, "volume": 113437.0}, {"date": "2017-05-24", "close": 20.45, "volume": 52333.0}, {"date": "2017-05-25", "close": 20.3, "volume": 97384.0}, {"date": "2017-05-26", "close": 20.35, "volume": 53916.0}, {"date": "2017-05-30", "close": 20.35, "volume": 76591.0}, {"date": "2017-05-31", "close": 20.6, "volume": 108572.0}, {"date": "2017-06-01", "close": 20.35, "volume": 223606.0}, {"date": "2017-06-02", "close": 20.45, "volume": 124243.0}, {"date": "2017-06-05", "close": 20.3, "volume": 77193.0}, {"date": "2017-06-06", "close": 19.9, "volume": 71528.0}, {"date": "2017-06-07", "close": 20.25, "volume": 121630.0}, {"date": "2017-06-08", "close": 20.25, "volume": 71067.0}, {"date": "2017-06-09", "close": 20.4, "volume": 104541.0}, {"date": "2017-06-12", "close": 20.5, "volume": 98532.0}, {"date": "2017-06-13", "close": 20.4, "volume": 55716.0}, {"date": "2017-06-14", "close": 20.4, "volume": 73791.0}, {"date": "2017-06-15", "close": 20.45, "volume": 54771.0}, {"date": "2017-06-16", "close": 20.6, "volume": 179705.0}, {"date": "2017-06-19", "close": 20.6, "volume": 100525.0}, {"date": "2017-06-20", "close": 20.5, "volume": 158240.0}, {"date": "2017-06-21", "close": 20.55, "volume": 70196.0}, {"date": "2017-06-22", "close": 20.55, "volume": 86019.0}, {"date": "2017-06-23", "close": 20.55, "volume": 153766.0}, {"date": "2017-06-26", "close": 20.55, "volume": 90842.0}, {"date": "2017-06-27", "close": 20.55, "volume": 91416.0}, {"date": "2017-06-28", "close": 20.85, "volume": 64678.0}, {"date": "2017-06-29", "close": 20.8, "volume": 86676.0}, {"date": "2017-06-30", "close": 20.9, "volume": 143764.0}, {"date": "2017-07-03", "close": 21.45, "volume": 127085.0}, {"date": "2017-07-05", "close": 21.2, "volume": 63549.0}, {"date": "2017-07-06", "close": 21.05, "volume": 79010.0}, {"date": "2017-07-07", "close": 21.1, "volume": 64725.0}, {"date": "2017-07-10", "close": 20.95, "volume": 47016.0}, {"date": "2017-07-11", "close": 20.9, "volume": 94694.0}, {"date": "2017-07-12", "close": 20.95, "volume": 132772.0}, {"date": "2017-07-13", "close": 21.15, "volume": 96660.0}, {"date": "2017-07-14", "close": 21.05, "volume": 102785.0}, {"date": "2017-07-17", "close": 21.0, "volume": 307523.0}, {"date": "2017-07-18", "close": 21.05, "volume": 70899.0}, {"date": "2017-07-19", "close": 21.05, "volume": 140103.0}, {"date": "2017-07-20", "close": 21.2, "volume": 96833.0}, {"date": "2017-07-21", "close": 21.2, "volume": 81306.0}, {"date": "2017-07-24", "close": 21.1, "volume": 149484.0}, {"date": "2017-07-25", "close": 21.05, "volume": 96745.0}, {"date": "2017-07-26", "close": 20.95, "volume": 72134.0}, {"date": "2017-07-27", "close": 21.0, "volume": 122166.0}, {"date": "2017-07-28", "close": 21.2, "volume": 127906.0}, {"date": "2017-07-31", "close": 21.4, "volume": 159539.0}, {"date": "2017-08-01", "close": 22.6, "volume": 313985.0}, {"date": "2017-08-02", "close": 22.65, "volume": 296463.0}, {"date": "2017-08-03", "close": 22.7, "volume": 254381.0}, {"date": "2017-08-04", "close": 22.75, "volume": 210427.0}, {"date": "2017-08-07", "close": 22.75, "volume": 207445.0}, {"date": "2017-08-08", "close": 22.75, "volume": 167181.0}, {"date": "2017-08-09", "close": 23.05, "volume": 606012.0}, {"date": "2017-08-10", "close": 22.9, "volume": 175730.0}, {"date": "2017-08-11", "close": 22.8, "volume": 184909.0}, {"date": "2017-08-14", "close": 22.75, "volume": 108936.0}, {"date": "2017-08-15", "close": 22.75, "volume": 141570.0}, {"date": "2017-08-16", "close": 22.7, "volume": 66787.0}, {"date": "2017-08-17", "close": 22.3, "volume": 105952.0}, {"date": "2017-08-18", "close": 22.2, "volume": 151596.0}, {"date": "2017-08-21", "close": 22.1, "volume": 64920.0}, {"date": "2017-08-22", "close": 22.1, "volume": 66427.0}, {"date": "2017-08-23", "close": 22.05, "volume": 108570.0}, {"date": "2017-08-24", "close": 22.1, "volume": 104759.0}, {"date": "2017-08-25", "close": 22.0, "volume": 55139.0}, {"date": "2017-08-28", "close": 22.0, "volume": 129582.0}, {"date": "2017-08-29", "close": 22.05, "volume": 92725.0}, {"date": "2017-08-30", "close": 22.0, "volume": 124593.0}, {"date": "2017-08-31", "close": 22.25, "volume": 82179.0}, {"date": "2017-09-01", "close": 22.05, "volume": 131842.0}, {"date": "2017-09-05", "close": 21.2, "volume": 118061.0}, {"date": "2017-09-06", "close": 21.1, "volume": 132876.0}, {"date": "2017-09-07", "close": 20.0, "volume": 222087.0}, {"date": "2017-09-08", "close": 20.0, "volume": 466463.0}, {"date": "2017-09-11", "close": 20.85, "volume": 217011.0}, {"date": "2017-09-12", "close": 20.95, "volume": 75049.0}, {"date": "2017-09-13", "close": 21.05, "volume": 117991.0}, {"date": "2017-09-14", "close": 20.95, "volume": 91925.0}, {"date": "2017-09-15", "close": 21.2, "volume": 252785.0}, {"date": "2017-09-18", "close": 21.1, "volume": 105169.0}, {"date": "2017-09-19", "close": 20.8, "volume": 92318.0}, {"date": "2017-09-20", "close": 20.8, "volume": 99944.0}, {"date": "2017-09-21", "close": 20.9, "volume": 127938.0}, {"date": "2017-09-22", "close": 21.05, "volume": 96713.0}, {"date": "2017-09-25", "close": 21.35, "volume": 128005.0}, {"date": "2017-09-26", "close": 21.4, "volume": 119710.0}, {"date": "2017-09-27", "close": 21.5, "volume": 124516.0}, {"date": "2017-09-28", "close": 21.7, "volume": 120964.0}, {"date": "2017-09-29", "close": 21.65, "volume": 88752.0}, {"date": "2017-10-02", "close": 22.6, "volume": 194720.0}, {"date": "2017-10-03", "close": 22.4, "volume": 139492.0}, {"date": "2017-10-04", "close": 22.45, "volume": 145906.0}, {"date": "2017-10-05", "close": 22.4, "volume": 69328.0}, {"date": "2017-10-06", "close": 22.3, "volume": 79439.0}, {"date": "2017-10-09", "close": 22.05, "volume": 68228.0}, {"date": "2017-10-10", "close": 22.15, "volume": 111575.0}, {"date": "2017-10-11", "close": 22.2, "volume": 74650.0}, {"date": "2017-10-12", "close": 22.25, "volume": 82199.0}, {"date": "2017-10-13", "close": 22.4, "volume": 64277.0}, {"date": "2017-10-16", "close": 22.5, "volume": 55606.0}, {"date": "2017-10-17", "close": 22.5, "volume": 73313.0}, {"date": "2017-10-18", "close": 22.65, "volume": 58484.0}, {"date": "2017-10-19", "close": 22.75, "volume": 115237.0}, {"date": "2017-10-20", "close": 22.9, "volume": 77658.0}, {"date": "2017-10-23", "close": 22.75, "volume": 84658.0}, {"date": "2017-10-24", "close": 22.55, "volume": 77413.0}, {"date": "2017-10-25", "close": 22.5, "volume": 52799.0}, {"date": "2017-10-26", "close": 22.6, "volume": 138262.0}, {"date": "2017-10-27", "close": 22.6, "volume": 86912.0}, {"date": "2017-10-30", "close": 22.4, "volume": 111418.0}, {"date": "2017-10-31", "close": 22.05, "volume": 137572.0}, {"date": "2017-11-01", "close": 21.95, "volume": 193407.0}, {"date": "2017-11-02", "close": 21.9, "volume": 118695.0}, {"date": "2017-11-03", "close": 21.9, "volume": 74957.0}, {"date": "2017-11-06", "close": 22.1, "volume": 114670.0}, {"date": "2017-11-07", "close": 21.75, "volume": 78175.0}, {"date": "2017-11-08", "close": 21.3, "volume": 129960.0}, {"date": "2017-11-09", "close": 21.25, "volume": 114441.0}, {"date": "2017-11-10", "close": 21.35, "volume": 57783.0}, {"date": "2017-11-13", "close": 21.65, "volume": 130173.0}, {"date": "2017-11-14", "close": 21.55, "volume": 70910.0}, {"date": "2017-11-15", "close": 21.65, "volume": 93409.0}, {"date": "2017-11-16", "close": 21.7, "volume": 67565.0}, {"date": "2017-11-17", "close": 21.65, "volume": 60117.0}, {"date": "2017-11-20", "close": 21.8, "volume": 60088.0}, {"date": "2017-11-21", "close": 21.7, "volume": 122031.0}, {"date": "2017-11-22", "close": 21.55, "volume": 66943.0}, {"date": "2017-11-24", "close": 21.65, "volume": 27215.0}, {"date": "2017-11-27", "close": 21.8, "volume": 97620.0}, {"date": "2017-11-28", "close": 22.2, "volume": 106033.0}, {"date": "2017-11-29", "close": 22.55, "volume": 99426.0}, {"date": "2017-11-30", "close": 22.15, "volume": 110161.0}, {"date": "2017-12-01", "close": 22.2, "volume": 164515.0}, {"date": "2017-12-04", "close": 22.4, "volume": 116623.0}, {"date": "2017-12-05", "close": 21.95, "volume": 169101.0}, {"date": "2017-12-06", "close": 21.0, "volume": 130609.0}, {"date": "2017-12-07", "close": 21.05, "volume": 125772.0}, {"date": "2017-12-08", "close": 20.9, "volume": 75580.0}, {"date": "2017-12-11", "close": 21.05, "volume": 118205.0}, {"date": "2017-12-12", "close": 20.9, "volume": 75435.0}, {"date": "2017-12-13", "close": 20.25, "volume": 134674.0}, {"date": "2017-12-14", "close": 20.25, "volume": 170928.0}, {"date": "2017-12-15", "close": 21.2, "volume": 246850.0}, {"date": "2017-12-18", "close": 21.0, "volume": 95072.0}, {"date": "2017-12-19", "close": 20.8, "volume": 143877.0}, {"date": "2017-12-20", "close": 20.8, "volume": 102426.0}, {"date": "2017-12-21", "close": 20.8, "volume": 97178.0}, {"date": "2017-12-22", "close": 20.6, "volume": 90584.0}, {"date": "2017-12-26", "close": 20.35, "volume": 81360.0}, {"date": "2017-12-27", "close": 20.55, "volume": 203603.0}, {"date": "2017-12-28", "close": 20.35, "volume": 106581.0}, {"date": "2017-12-29", "close": 20.1, "volume": 147765.0}, {"date": "2018-01-02", "close": 20.45, "volume": 173598.0}, {"date": "2018-01-03", "close": 21.05, "volume": 124068.0}, {"date": "2018-01-04", "close": 21.25, "volume": 159764.0}, {"date": "2018-01-05", "close": 21.25, "volume": 103144.0}, {"date": "2018-01-08", "close": 21.3, "volume": 137242.0}, {"date": "2018-01-09", "close": 20.5, "volume": 147548.0}, {"date": "2018-01-10", "close": 20.45, "volume": 157382.0}, {"date": "2018-01-11", "close": 20.7, "volume": 119133.0}, {"date": "2018-01-12", "close": 20.55, "volume": 124869.0}, {"date": "2018-01-16", "close": 20.325, "volume": 152705.0}, {"date": "2018-01-17", "close": 20.45, "volume": 59115.0}, {"date": "2018-01-18", "close": 20.8, "volume": 101289.0}, {"date": "2018-01-19", "close": 21.0, "volume": 67460.0}, {"date": "2018-01-22", "close": 21.15, "volume": 116055.0}, {"date": "2018-01-23", "close": 21.3, "volume": 68760.0}, {"date": "2018-01-24", "close": 20.9, "volume": 71791.0}, {"date": "2018-01-25", "close": 21.05, "volume": 74323.0}, {"date": "2018-01-26", "close": 20.75, "volume": 92095.0}, {"date": "2018-01-29", "close": 20.7, "volume": 90300.0}, {"date": "2018-01-30", "close": 20.4, "volume": 78078.0}, {"date": "2018-01-31", "close": 20.25, "volume": 87149.0}, {"date": "2018-02-01", "close": 19.45, "volume": 230099.0}, {"date": "2018-02-02", "close": 19.35, "volume": 279322.0}, {"date": "2018-02-05", "close": 18.85, "volume": 257493.0}, {"date": "2018-02-06", "close": 18.525, "volume": 297862.0}, {"date": "2018-02-07", "close": 18.475, "volume": 288305.0}, {"date": "2018-02-08", "close": 18.25, "volume": 158712.0}, {"date": "2018-02-09", "close": 18.0, "volume": 300029.0}, {"date": "2018-02-12", "close": 17.7, "volume": 201050.0}, {"date": "2018-02-13", "close": 17.7, "volume": 113714.0}, {"date": "2018-02-14", "close": 17.5, "volume": 375595.0}, {"date": "2018-02-15", "close": 17.55, "volume": 175590.0}, {"date": "2018-02-16", "close": 18.05, "volume": 139930.0}, {"date": "2018-02-20", "close": 17.55, "volume": 153830.0}, {"date": "2018-02-21", "close": 16.8, "volume": 815856.0}, {"date": "2018-02-22", "close": 16.5, "volume": 345939.0}, {"date": "2018-02-23", "close": 16.575, "volume": 683279.0}, {"date": "2018-02-26", "close": 17.0, "volume": 306167.0}, {"date": "2018-02-27", "close": 16.85, "volume": 234702.0}, {"date": "2018-02-28", "close": 16.4, "volume": 242190.0}, {"date": "2018-03-01", "close": 16.15, "volume": 276121.0}, {"date": "2018-03-02", "close": 16.35, "volume": 466073.0}, {"date": "2018-03-05", "close": 16.4, "volume": 464723.0}, {"date": "2018-03-06", "close": 16.3, "volume": 287596.0}, {"date": "2018-03-07", "close": 16.3, "volume": 326913.0}, {"date": "2018-03-08", "close": 16.25, "volume": 284203.0}, {"date": "2018-03-09", "close": 16.45, "volume": 407138.0}, {"date": "2018-03-12", "close": 16.3, "volume": 398165.0}, {"date": "2018-03-13", "close": 16.1, "volume": 270642.0}, {"date": "2018-03-14", "close": 15.9, "volume": 347110.0}, {"date": "2018-03-15", "close": 15.85, "volume": 249752.0}, {"date": "2018-03-16", "close": 15.85, "volume": 526584.0}, {"date": "2018-03-19", "close": 15.8, "volume": 366538.0}, {"date": "2018-03-20", "close": 15.65, "volume": 236779.0}, {"date": "2018-03-21", "close": 15.75, "volume": 274108.0}, {"date": "2018-03-22", "close": 15.55, "volume": 655409.0}, {"date": "2018-03-23", "close": 15.4, "volume": 425156.0}, {"date": "2018-03-26", "close": 15.45, "volume": 405159.0}, {"date": "2018-03-27", "close": 15.3, "volume": 237705.0}, {"date": "2018-03-28", "close": 15.7, "volume": 657361.0}, {"date": "2018-03-29", "close": 16.05, "volume": 680664.0}, {"date": "2018-04-02", "close": 15.45, "volume": 410837.0}, {"date": "2018-04-03", "close": 15.65, "volume": 218245.0}, {"date": "2018-04-04", "close": 15.65, "volume": 221003.0}, {"date": "2018-04-05", "close": 15.55, "volume": 403940.0}, {"date": "2018-04-06", "close": 15.45, "volume": 226629.0}, {"date": "2018-04-09", "close": 15.5, "volume": 300097.0}, {"date": "2018-04-10", "close": 15.5, "volume": 311715.0}, {"date": "2018-04-11", "close": 15.65, "volume": 161124.0}, {"date": "2018-04-12", "close": 15.55, "volume": 138679.0}, {"date": "2018-04-13", "close": 15.55, "volume": 161482.0}, {"date": "2018-04-16", "close": 15.65, "volume": 217516.0}, {"date": "2018-04-17", "close": 15.5, "volume": 134634.0}, {"date": "2018-04-18", "close": 15.7, "volume": 275444.0}, {"date": "2018-04-19", "close": 15.75, "volume": 176088.0}, {"date": "2018-04-20", "close": 15.75, "volume": 169402.0}, {"date": "2018-04-23", "close": 15.75, "volume": 140650.0}, {"date": "2018-04-24", "close": 15.5, "volume": 362488.0}, {"date": "2018-04-25", "close": 15.55, "volume": 251546.0}, {"date": "2018-04-26", "close": 15.45, "volume": 190122.0}, {"date": "2018-04-27", "close": 15.55, "volume": 138261.0}, {"date": "2018-04-30", "close": 15.5, "volume": 162871.0}, {"date": "2018-05-01", "close": 15.55, "volume": 313546.0}, {"date": "2018-05-02", "close": 15.35, "volume": 493166.0}, {"date": "2018-05-03", "close": 15.25, "volume": 388888.0}, {"date": "2018-05-04", "close": 15.6, "volume": 364438.0}, {"date": "2018-05-07", "close": 15.7, "volume": 352829.0}, {"date": "2018-05-08", "close": 15.55, "volume": 264168.0}, {"date": "2018-05-09", "close": 15.4, "volume": 366112.0}, {"date": "2018-05-10", "close": 15.4, "volume": 186543.0}, {"date": "2018-05-11", "close": 15.575, "volume": 304404.0}, {"date": "2018-05-14", "close": 15.15, "volume": 416751.0}, {"date": "2018-05-15", "close": 15.3, "volume": 201052.0}, {"date": "2018-05-16", "close": 15.15, "volume": 238376.0}, {"date": "2018-05-17", "close": 15.275, "volume": 149612.0}, {"date": "2018-05-18", "close": 15.2, "volume": 274538.0}, {"date": "2018-05-21", "close": 15.45, "volume": 155204.0}, {"date": "2018-05-22", "close": 15.4, "volume": 168404.0}, {"date": "2018-05-23", "close": 15.35, "volume": 138662.0}, {"date": "2018-05-24", "close": 15.25, "volume": 171242.0}, {"date": "2018-05-25", "close": 15.1, "volume": 257185.0}, {"date": "2018-05-29", "close": 14.35, "volume": 565365.0}, {"date": "2018-05-30", "close": 14.35, "volume": 432212.0}, {"date": "2018-05-31", "close": 14.3, "volume": 391689.0}, {"date": "2018-06-01", "close": 14.7, "volume": 319082.0}, {"date": "2018-06-04", "close": 15.05, "volume": 601811.0}, {"date": "2018-06-05", "close": 15.4, "volume": 393531.0}, {"date": "2018-06-06", "close": 15.65, "volume": 402238.0}, {"date": "2018-06-07", "close": 16.1, "volume": 591259.0}, {"date": "2018-06-08", "close": 15.7, "volume": 169076.0}, {"date": "2018-06-11", "close": 15.2, "volume": 305866.0}, {"date": "2018-06-12", "close": 15.1, "volume": 185197.0}, {"date": "2018-06-13", "close": 14.8, "volume": 260424.0}, {"date": "2018-06-14", "close": 14.75, "volume": 154830.0}, {"date": "2018-06-15", "close": 14.7, "volume": 204226.0}, {"date": "2018-06-18", "close": 14.85, "volume": 205101.0}, {"date": "2018-06-19", "close": 14.8, "volume": 244257.0}, {"date": "2018-06-20", "close": 14.75, "volume": 201568.0}, {"date": "2018-06-21", "close": 14.25, "volume": 272176.0}, {"date": "2018-06-22", "close": 14.55, "volume": 625234.0}, {"date": "2018-06-25", "close": 14.8, "volume": 157922.0}, {"date": "2018-06-26", "close": 14.65, "volume": 205432.0}, {"date": "2018-06-27", "close": 14.15, "volume": 249308.0}, {"date": "2018-06-28", "close": 14.2, "volume": 252746.0}, {"date": "2018-06-29", "close": 14.2, "volume": 150015.0}, {"date": "2018-07-02", "close": 13.9, "volume": 679257.0}, {"date": "2018-07-03", "close": 13.7, "volume": 191200.0}, {"date": "2018-07-05", "close": 13.7, "volume": 663772.0}, {"date": "2018-07-06", "close": 13.8, "volume": 223207.0}, {"date": "2018-07-09", "close": 14.1, "volume": 224855.0}, {"date": "2018-07-10", "close": 14.15, "volume": 395569.0}, {"date": "2018-07-11", "close": 14.05, "volume": 178836.0}, {"date": "2018-07-12", "close": 13.8, "volume": 215486.0}, {"date": "2018-07-13", "close": 13.9, "volume": 115956.0}, {"date": "2018-07-16", "close": 14.025, "volume": 218837.0}, {"date": "2018-07-17", "close": 14.0, "volume": 224771.0}, {"date": "2018-07-18", "close": 14.2, "volume": 235149.0}, {"date": "2018-07-19", "close": 14.15, "volume": 204167.0}, {"date": "2018-07-20", "close": 14.0, "volume": 217490.0}, {"date": "2018-07-23", "close": 13.9, "volume": 278239.0}, {"date": "2018-07-24", "close": 14.1, "volume": 120074.0}, {"date": "2018-07-25", "close": 13.95, "volume": 180357.0}, {"date": "2018-07-26", "close": 14.2, "volume": 156505.0}, {"date": "2018-07-27", "close": 13.9, "volume": 139442.0}, {"date": "2018-07-30", "close": 14.1, "volume": 255215.0}, {"date": "2018-07-31", "close": 14.6, "volume": 275643.0}, {"date": "2018-08-01", "close": 15.3, "volume": 374913.0}, {"date": "2018-08-02", "close": 13.75, "volume": 1414498.0}, {"date": "2018-08-03", "close": 13.7, "volume": 920071.0}, {"date": "2018-08-06", "close": 13.75, "volume": 347545.0}, {"date": "2018-08-07", "close": 13.35, "volume": 1015367.0}, {"date": "2018-08-08", "close": 13.35, "volume": 219966.0}, {"date": "2018-08-09", "close": 13.25, "volume": 333888.0}, {"date": "2018-08-10", "close": 12.9, "volume": 356905.0}, {"date": "2018-08-13", "close": 12.85, "volume": 224129.0}, {"date": "2018-08-14", "close": 13.1, "volume": 727520.0}, {"date": "2018-08-15", "close": 13.05, "volume": 377287.0}, {"date": "2018-08-16", "close": 13.1, "volume": 293195.0}, {"date": "2018-08-17", "close": 13.15, "volume": 307668.0}, {"date": "2018-08-20", "close": 13.35, "volume": 209724.0}, {"date": "2018-08-21", "close": 13.2, "volume": 143690.0}, {"date": "2018-08-22", "close": 13.25, "volume": 473057.0}, {"date": "2018-08-23", "close": 12.85, "volume": 221944.0}, {"date": "2018-08-24", "close": 12.9, "volume": 302286.0}, {"date": "2018-08-27", "close": 13.0, "volume": 175993.0}, {"date": "2018-08-28", "close": 13.0, "volume": 138570.0}, {"date": "2018-08-29", "close": 13.3, "volume": 302786.0}, {"date": "2018-08-30", "close": 13.1, "volume": 142227.0}, {"date": "2018-08-31", "close": 12.85, "volume": 138751.0}, {"date": "2018-09-04", "close": 12.25, "volume": 876529.0}, {"date": "2018-09-05", "close": 12.2, "volume": 386887.0}, {"date": "2018-09-06", "close": 11.85, "volume": 289018.0}, {"date": "2018-09-07", "close": 12.1, "volume": 274447.0}, {"date": "2018-09-10", "close": 11.8, "volume": 135778.0}, {"date": "2018-09-11", "close": 11.75, "volume": 640012.0}, {"date": "2018-09-12", "close": 11.95, "volume": 286396.0}, {"date": "2018-09-13", "close": 12.05, "volume": 256731.0}, {"date": "2018-09-14", "close": 12.2, "volume": 123863.0}, {"date": "2018-09-17", "close": 12.45, "volume": 212898.0}, {"date": "2018-09-18", "close": 12.05, "volume": 203687.0}, {"date": "2018-09-19", "close": 12.35, "volume": 269668.0}, {"date": "2018-09-20", "close": 12.8, "volume": 279192.0}, {"date": "2018-09-21", "close": 12.65, "volume": 442549.0}, {"date": "2018-09-24", "close": 12.5, "volume": 140430.0}, {"date": "2018-09-25", "close": 12.55, "volume": 145860.0}, {"date": "2018-09-26", "close": 12.5, "volume": 115077.0}, {"date": "2018-09-27", "close": 12.4, "volume": 219076.0}, {"date": "2018-09-28", "close": 12.4, "volume": 191011.0}, {"date": "2018-10-01", "close": 12.19, "volume": 220282.0}, {"date": "2018-10-02", "close": 12.19, "volume": 215418.0}, {"date": "2018-10-03", "close": 12.46, "volume": 140225.0}, {"date": "2018-10-04", "close": 12.43, "volume": 112170.0}, {"date": "2018-10-05", "close": 12.12, "volume": 208095.0}, {"date": "2018-10-08", "close": 12.77, "volume": 206135.0}, {"date": "2018-10-09", "close": 12.66, "volume": 201544.0}, {"date": "2018-10-10", "close": 12.8, "volume": 286176.0}, {"date": "2018-10-11", "close": 13.0, "volume": 422476.0}, {"date": "2018-10-12", "close": 12.31, "volume": 362579.0}, {"date": "2018-10-15", "close": 12.1, "volume": 196450.0}, {"date": "2018-10-16", "close": 11.81, "volume": 321739.0}, {"date": "2018-10-17", "close": 12.06, "volume": 210638.0}, {"date": "2018-10-18", "close": 11.76, "volume": 291882.0}, {"date": "2018-10-19", "close": 12.04, "volume": 196500.0}, {"date": "2018-10-22", "close": 11.88, "volume": 114808.0}, {"date": "2018-10-23", "close": 11.39, "volume": 251607.0}, {"date": "2018-10-24", "close": 11.14, "volume": 216538.0}, {"date": "2018-10-25", "close": 11.43, "volume": 238441.0}, {"date": "2018-10-26", "close": 11.51, "volume": 211217.0}, {"date": "2018-10-29", "close": 11.46, "volume": 198724.0}, {"date": "2018-10-30", "close": 11.63, "volume": 148931.0}, {"date": "2018-10-31", "close": 11.59, "volume": 249288.0}, {"date": "2018-11-01", "close": 11.9, "volume": 258989.0}, {"date": "2018-11-02", "close": 11.78, "volume": 226727.0}, {"date": "2018-11-05", "close": 11.68, "volume": 190998.0}, {"date": "2018-11-06", "close": 11.39, "volume": 372710.0}, {"date": "2018-11-07", "close": 11.4, "volume": 332420.0}, {"date": "2018-11-08", "close": 11.66, "volume": 286662.0}, {"date": "2018-11-09", "close": 11.29, "volume": 221919.0}, {"date": "2018-11-12", "close": 10.81, "volume": 443310.0}, {"date": "2018-11-13", "close": 10.68, "volume": 411946.0}, {"date": "2018-11-14", "close": 10.6, "volume": 238153.0}, {"date": "2018-11-15", "close": 10.63, "volume": 203238.0}, {"date": "2018-11-16", "close": 10.54, "volume": 200690.0}, {"date": "2018-11-19", "close": 10.75, "volume": 195553.0}, {"date": "2018-11-20", "close": 11.08, "volume": 371180.0}, {"date": "2018-11-21", "close": 11.33, "volume": 234672.0}, {"date": "2018-11-23", "close": 11.14, "volume": 91519.0}, {"date": "2018-11-26", "close": 11.14, "volume": 175541.0}, {"date": "2018-11-27", "close": 10.78, "volume": 323790.0}, {"date": "2018-11-28", "close": 10.91, "volume": 172271.0}, {"date": "2018-11-29", "close": 10.68, "volume": 162210.0}, {"date": "2018-11-30", "close": 10.59, "volume": 376150.0}, {"date": "2018-12-03", "close": 10.55, "volume": 210433.0}, {"date": "2018-12-04", "close": 10.06, "volume": 316185.0}, {"date": "2018-12-06", "close": 10.19, "volume": 1329493.0}, {"date": "2018-12-07", "close": 10.16, "volume": 237780.0}, {"date": "2018-12-10", "close": 9.97, "volume": 216680.0}, {"date": "2018-12-11", "close": 9.93, "volume": 173955.0}, {"date": "2018-12-12", "close": 9.83, "volume": 162917.0}, {"date": "2018-12-13", "close": 9.45, "volume": 337302.0}, {"date": "2018-12-14", "close": 9.37, "volume": 160559.0}, {"date": "2018-12-17", "close": 9.22, "volume": 346804.0}, {"date": "2018-12-18", "close": 8.99, "volume": 297713.0}, {"date": "2018-12-19", "close": 8.88, "volume": 275734.0}, {"date": "2018-12-20", "close": 8.78, "volume": 375648.0}, {"date": "2018-12-21", "close": 8.83, "volume": 665254.0}, {"date": "2018-12-24", "close": 8.79, "volume": 207285.0}, {"date": "2018-12-26", "close": 8.9, "volume": 354370.0}, {"date": "2018-12-27", "close": 8.7, "volume": 509258.0}, {"date": "2018-12-28", "close": 8.68, "volume": 377266.0}, {"date": "2018-12-31", "close": 8.62, "volume": 433608.0}, {"date": "2019-01-02", "close": 9.64, "volume": 521010.0}, {"date": "2019-01-03", "close": 9.58, "volume": 284474.0}, {"date": "2019-01-04", "close": 9.61, "volume": 164457.0}, {"date": "2019-01-07", "close": 9.5, "volume": 148987.0}, {"date": "2019-01-08", "close": 9.6, "volume": 189319.0}, {"date": "2019-01-09", "close": 9.51, "volume": 173383.0}, {"date": "2019-01-10", "close": 9.63, "volume": 156753.0}, {"date": "2019-01-11", "close": 9.85, "volume": 245548.0}, {"date": "2019-01-14", "close": 9.73, "volume": 158648.0}, {"date": "2019-01-15", "close": 9.7, "volume": 110178.0}, {"date": "2019-01-16", "close": 9.69, "volume": 165847.0}, {"date": "2019-01-17", "close": 9.99, "volume": 990860.0}, {"date": "2019-01-18", "close": 10.18, "volume": 290608.0}, {"date": "2019-01-22", "close": 9.82, "volume": 301781.0}, {"date": "2019-01-23", "close": 9.97, "volume": 243944.0}, {"date": "2019-01-24", "close": 10.05, "volume": 133551.0}, {"date": "2019-01-25", "close": 10.18, "volume": 172029.0}, {"date": "2019-01-28", "close": 10.2, "volume": 149601.0}, {"date": "2019-01-29", "close": 10.08, "volume": 109785.0}, {"date": "2019-01-30", "close": 10.4, "volume": 206383.0}, {"date": "2019-01-31", "close": 10.37, "volume": 284483.0}, {"date": "2019-02-01", "close": 10.72, "volume": 312153.0}, {"date": "2019-02-04", "close": 10.76, "volume": 108115.0}, {"date": "2019-02-05", "close": 10.8, "volume": 146306.0}, {"date": "2019-02-06", "close": 10.88, "volume": 212435.0}, {"date": "2019-02-07", "close": 10.91, "volume": 122578.0}, {"date": "2019-02-08", "close": 10.84, "volume": 105023.0}, {"date": "2019-02-11", "close": 11.04, "volume": 122668.0}, {"date": "2019-02-12", "close": 11.01, "volume": 168660.0}, {"date": "2019-02-13", "close": 11.36, "volume": 159440.0}, {"date": "2019-02-14", "close": 11.25, "volume": 148933.0}, {"date": "2019-02-15", "close": 11.38, "volume": 193090.0}, {"date": "2019-02-19", "close": 11.46, "volume": 163474.0}, {"date": "2019-02-20", "close": 11.7, "volume": 293505.0}, {"date": "2019-02-21", "close": 11.59, "volume": 180930.0}, {"date": "2019-02-22", "close": 11.62, "volume": 116245.0}, {"date": "2019-02-25", "close": 11.6, "volume": 72600.0}, {"date": "2019-02-26", "close": 11.68, "volume": 101196.0}, {"date": "2019-02-27", "close": 11.54, "volume": 199867.0}, {"date": "2019-02-28", "close": 11.19, "volume": 275031.0}, {"date": "2019-03-01", "close": 11.42, "volume": 171160.0}, {"date": "2019-03-04", "close": 11.26, "volume": 112044.0}, {"date": "2019-03-05", "close": 11.29, "volume": 132869.0}, {"date": "2019-03-06", "close": 11.05, "volume": 247551.0}, {"date": "2019-03-07", "close": 10.7, "volume": 104913.0}, {"date": "2019-03-08", "close": 10.63, "volume": 75145.0}, {"date": "2019-03-11", "close": 10.84, "volume": 119915.0}, {"date": "2019-03-12", "close": 10.97, "volume": 90714.0}, {"date": "2019-03-13", "close": 10.91, "volume": 145012.0}, {"date": "2019-03-14", "close": 10.84, "volume": 86698.0}, {"date": "2019-03-15", "close": 10.94, "volume": 217258.0}, {"date": "2019-03-18", "close": 11.18, "volume": 149922.0}, {"date": "2019-03-19", "close": 11.22, "volume": 232511.0}, {"date": "2019-03-20", "close": 10.94, "volume": 174690.0}, {"date": "2019-03-21", "close": 10.86, "volume": 96849.0}, {"date": "2019-03-22", "close": 10.64, "volume": 124046.0}, {"date": "2019-03-25", "close": 10.92, "volume": 182150.0}, {"date": "2019-03-26", "close": 11.1, "volume": 77962.0}, {"date": "2019-03-27", "close": 11.05, "volume": 121002.0}, {"date": "2019-03-28", "close": 11.21, "volume": 88999.0}, {"date": "2019-03-29", "close": 10.87, "volume": 394721.0}, {"date": "2019-04-01", "close": 11.02, "volume": 129276.0}, {"date": "2019-04-02", "close": 11.03, "volume": 128480.0}, {"date": "2019-04-03", "close": 10.94, "volume": 90609.0}, {"date": "2019-04-04", "close": 11.14, "volume": 107244.0}, {"date": "2019-04-05", "close": 11.14, "volume": 107067.0}, {"date": "2019-04-08", "close": 11.21, "volume": 163569.0}, {"date": "2019-04-09", "close": 10.82, "volume": 86741.0}, {"date": "2019-04-10", "close": 10.88, "volume": 59514.0}, {"date": "2019-04-11", "close": 10.88, "volume": 92141.0}, {"date": "2019-04-12", "close": 10.93, "volume": 106542.0}, {"date": "2019-04-15", "close": 10.94, "volume": 105790.0}, {"date": "2019-04-16", "close": 11.04, "volume": 104024.0}, {"date": "2019-04-17", "close": 11.04, "volume": 97044.0}, {"date": "2019-04-18", "close": 10.86, "volume": 101044.0}, {"date": "2019-04-22", "close": 10.83, "volume": 84816.0}, {"date": "2019-04-23", "close": 10.98, "volume": 68345.0}, {"date": "2019-04-24", "close": 11.11, "volume": 118554.0}, {"date": "2019-04-25", "close": 10.99, "volume": 95995.0}, {"date": "2019-04-26", "close": 11.96, "volume": 411433.0}, {"date": "2019-04-29", "close": 12.37, "volume": 257050.0}, {"date": "2019-04-30", "close": 11.98, "volume": 99592.0}, {"date": "2019-05-01", "close": 11.95, "volume": 90883.0}, {"date": "2019-05-02", "close": 11.78, "volume": 73089.0}, {"date": "2019-05-03", "close": 12.02, "volume": 81986.0}, {"date": "2019-05-06", "close": 12.35, "volume": 84289.0}, {"date": "2019-05-07", "close": 10.66, "volume": 305130.0}, {"date": "2019-05-08", "close": 10.38, "volume": 247348.0}, {"date": "2019-05-09", "close": 10.64, "volume": 98808.0}, {"date": "2019-05-10", "close": 10.39, "volume": 103813.0}, {"date": "2019-05-13", "close": 10.35, "volume": 263478.0}, {"date": "2019-05-14", "close": 10.28, "volume": 87545.0}, {"date": "2019-05-15", "close": 10.56, "volume": 69715.0}, {"date": "2019-05-16", "close": 10.25, "volume": 106492.0}, {"date": "2019-05-17", "close": 10.48, "volume": 170069.0}, {"date": "2019-05-20", "close": 9.95, "volume": 230386.0}, {"date": "2019-05-21", "close": 10.54, "volume": 927227.0}, {"date": "2019-05-22", "close": 10.72, "volume": 564685.0}, {"date": "2019-05-23", "close": 10.5, "volume": 83162.0}, {"date": "2019-05-24", "close": 10.48, "volume": 337109.0}, {"date": "2019-05-28", "close": 10.33, "volume": 208545.0}, {"date": "2019-05-29", "close": 10.38, "volume": 353287.0}, {"date": "2019-05-30", "close": 10.07, "volume": 85890.0}, {"date": "2019-05-31", "close": 10.15, "volume": 115966.0}, {"date": "2019-06-03", "close": 10.15, "volume": 208143.0}, {"date": "2019-06-04", "close": 10.25, "volume": 193737.0}, {"date": "2019-06-05", "close": 9.94, "volume": 252525.0}, {"date": "2019-06-06", "close": 9.47, "volume": 156521.0}, {"date": "2019-06-07", "close": 9.22, "volume": 73033.0}, {"date": "2019-06-10", "close": 9.07, "volume": 252774.0}, {"date": "2019-06-11", "close": 8.92, "volume": 211373.0}, {"date": "2019-06-12", "close": 8.71, "volume": 200653.0}, {"date": "2019-06-13", "close": 8.68, "volume": 243682.0}, {"date": "2019-06-14", "close": 8.84, "volume": 204917.0}, {"date": "2019-06-17", "close": 8.6, "volume": 168460.0}, {"date": "2019-06-18", "close": 8.8, "volume": 472296.0}, {"date": "2019-06-19", "close": 8.72, "volume": 142104.0}, {"date": "2019-06-20", "close": 8.76, "volume": 490252.0}, {"date": "2019-06-21", "close": 8.6, "volume": 143035.0}, {"date": "2019-06-24", "close": 8.52, "volume": 161372.0}, {"date": "2019-06-25", "close": 8.38, "volume": 154380.0}, {"date": "2019-06-26", "close": 8.32, "volume": 192147.0}, {"date": "2019-06-27", "close": 8.46, "volume": 439131.0}, {"date": "2019-06-28", "close": 8.49, "volume": 278182.0}, {"date": "2019-07-01", "close": 8.4, "volume": 169302.0}, {"date": "2019-07-02", "close": 8.52, "volume": 240890.0}, {"date": "2019-07-03", "close": 8.52, "volume": 74994.0}, {"date": "2019-07-05", "close": 8.52, "volume": 442419.0}, {"date": "2019-07-08", "close": 8.57, "volume": 320316.0}, {"date": "2019-07-09", "close": 8.75, "volume": 168130.0}, {"date": "2019-07-10", "close": 8.66, "volume": 100624.0}, {"date": "2019-07-11", "close": 8.6, "volume": 220531.0}, {"date": "2019-07-12", "close": 8.55, "volume": 182562.0}, {"date": "2019-07-15", "close": 8.7, "volume": 240135.0}, {"date": "2019-07-16", "close": 8.73, "volume": 114709.0}, {"date": "2019-07-17", "close": 8.58, "volume": 135881.0}, {"date": "2019-07-18", "close": 8.48, "volume": 153680.0}, {"date": "2019-07-19", "close": 8.49, "volume": 66113.0}, {"date": "2019-07-22", "close": 8.48, "volume": 96497.0}, {"date": "2019-07-23", "close": 8.48, "volume": 154786.0}, {"date": "2019-07-24", "close": 8.44, "volume": 278219.0}, {"date": "2019-07-25", "close": 8.58, "volume": 278285.0}, {"date": "2019-07-26", "close": 8.53, "volume": 114153.0}, {"date": "2019-07-29", "close": 8.47, "volume": 100445.0}, {"date": "2019-07-30", "close": 8.58, "volume": 147609.0}, {"date": "2019-07-31", "close": 8.35, "volume": 223850.0}, {"date": "2019-08-01", "close": 8.3, "volume": 190787.0}, {"date": "2019-08-02", "close": 8.24, "volume": 152287.0}, {"date": "2019-08-05", "close": 8.14, "volume": 229893.0}, {"date": "2019-08-06", "close": 10.02, "volume": 679002.0}, {"date": "2019-08-07", "close": 9.63, "volume": 185010.0}, {"date": "2019-08-08", "close": 9.63, "volume": 128847.0}, {"date": "2019-08-09", "close": 9.53, "volume": 100632.0}, {"date": "2019-08-12", "close": 9.52, "volume": 132645.0}, {"date": "2019-08-13", "close": 9.69, "volume": 156119.0}, {"date": "2019-08-14", "close": 9.73, "volume": 273301.0}, {"date": "2019-08-15", "close": 9.77, "volume": 1078955.0}, {"date": "2019-08-16", "close": 9.73, "volume": 111649.0}, {"date": "2019-08-19", "close": 9.8, "volume": 196260.0}, {"date": "2019-08-20", "close": 9.69, "volume": 497453.0}, {"date": "2019-08-21", "close": 9.64, "volume": 73423.0}, {"date": "2019-08-22", "close": 9.55, "volume": 67208.0}, {"date": "2019-08-23", "close": 9.27, "volume": 225968.0}, {"date": "2019-08-26", "close": 9.5, "volume": 113763.0}, {"date": "2019-08-27", "close": 9.34, "volume": 124509.0}, {"date": "2019-08-28", "close": 9.37, "volume": 831254.0}, {"date": "2019-08-29", "close": 9.33, "volume": 287166.0}, {"date": "2019-08-30", "close": 9.19, "volume": 595808.0}, {"date": "2019-09-03", "close": 9.35, "volume": 202403.0}, {"date": "2019-09-04", "close": 9.61, "volume": 265021.0}, {"date": "2019-09-05", "close": 9.93, "volume": 683401.0}, {"date": "2019-09-06", "close": 9.9, "volume": 460816.0}, {"date": "2019-09-09", "close": 10.64, "volume": 282875.0}, {"date": "2019-09-10", "close": 10.7, "volume": 191646.0}, {"date": "2019-09-11", "close": 10.75, "volume": 168887.0}, {"date": "2019-09-12", "close": 10.71, "volume": 165489.0}, {"date": "2019-09-13", "close": 10.69, "volume": 148772.0}, {"date": "2019-09-16", "close": 10.43, "volume": 79975.0}, {"date": "2019-09-17", "close": 10.66, "volume": 222174.0}, {"date": "2019-09-18", "close": 10.6, "volume": 84235.0}, {"date": "2019-09-19", "close": 10.58, "volume": 130956.0}, {"date": "2019-09-20", "close": 10.58, "volume": 919577.0}, {"date": "2019-09-23", "close": 10.705, "volume": 207912.0}, {"date": "2019-09-24", "close": 10.6, "volume": 158064.0}, {"date": "2019-09-25", "close": 10.61, "volume": 109939.0}, {"date": "2019-09-26", "close": 10.42, "volume": 67027.0}, {"date": "2019-09-27", "close": 10.5, "volume": 137970.0}, {"date": "2019-09-30", "close": 10.5, "volume": 857171.0}, {"date": "2019-10-01", "close": 10.43, "volume": 455882.0}, {"date": "2019-10-02", "close": 10.54, "volume": 857888.0}, {"date": "2019-10-03", "close": 10.39, "volume": 829223.0}, {"date": "2019-10-04", "close": 10.415, "volume": 71446.0}, {"date": "2019-10-07", "close": 10.44, "volume": 381296.0}, {"date": "2019-10-08", "close": 10.2, "volume": 418357.0}, {"date": "2019-10-09", "close": 10.16, "volume": 77087.0}, {"date": "2019-10-10", "close": 10.14, "volume": 106808.0}, {"date": "2019-10-11", "close": 10.145, "volume": 70026.0}, {"date": "2019-10-14", "close": 10.1, "volume": 71019.0}, {"date": "2019-10-15", "close": 10.17, "volume": 420484.0}, {"date": "2019-10-16", "close": 10.25, "volume": 55236.0}, {"date": "2019-10-17", "close": 10.26, "volume": 94362.0}, {"date": "2019-10-18", "close": 10.21, "volume": 88374.0}, {"date": "2019-10-21", "close": 10.44, "volume": 97806.0}, {"date": "2019-10-22", "close": 10.29, "volume": 65735.0}, {"date": "2019-10-23", "close": 10.38, "volume": 40720.0}, {"date": "2019-10-24", "close": 9.975, "volume": 87438.0}, {"date": "2019-10-25", "close": 9.83, "volume": 175411.0}, {"date": "2019-10-28", "close": 10.77, "volume": 980764.0}, {"date": "2019-10-29", "close": 10.66, "volume": 126118.0}, {"date": "2019-10-30", "close": 10.86, "volume": 129885.0}, {"date": "2019-10-31", "close": 10.8, "volume": 105832.0}, {"date": "2019-11-01", "close": 10.86, "volume": 102531.0}, {"date": "2019-11-04", "close": 10.965, "volume": 154121.0}, {"date": "2019-11-05", "close": 10.94, "volume": 83486.0}, {"date": "2019-11-06", "close": 10.89, "volume": 139469.0}, {"date": "2019-11-07", "close": 10.79, "volume": 111063.0}, {"date": "2019-11-08", "close": 10.83, "volume": 90455.0}, {"date": "2019-11-11", "close": 10.715, "volume": 79828.0}, {"date": "2019-11-12", "close": 10.7, "volume": 102940.0}, {"date": "2019-11-13", "close": 10.59, "volume": 86841.0}, {"date": "2019-11-14", "close": 10.43, "volume": 401676.0}, {"date": "2019-11-15", "close": 10.35, "volume": 65510.0}, {"date": "2019-11-18", "close": 10.33, "volume": 95413.0}, {"date": "2019-11-19", "close": 10.24, "volume": 113876.0}, {"date": "2019-11-20", "close": 10.05, "volume": 675587.0}, {"date": "2019-11-21", "close": 10.27, "volume": 399771.0}, {"date": "2019-11-22", "close": 10.285, "volume": 132596.0}, {"date": "2019-11-25", "close": 10.48, "volume": 90631.0}, {"date": "2019-11-26", "close": 10.285, "volume": 106505.0}, {"date": "2019-11-27", "close": 10.35, "volume": 60233.0}, {"date": "2019-11-29", "close": 10.44, "volume": 39995.0}, {"date": "2019-12-02", "close": 10.38, "volume": 321783.0}, {"date": "2019-12-03", "close": 10.22, "volume": 380773.0}, {"date": "2019-12-04", "close": 10.09, "volume": 228390.0}, {"date": "2019-12-05", "close": 10.04, "volume": 162810.0}, {"date": "2019-12-06", "close": 10.21, "volume": 263852.0}, {"date": "2019-12-09", "close": 10.095, "volume": 297633.0}, {"date": "2019-12-10", "close": 10.16, "volume": 97364.0}, {"date": "2019-12-11", "close": 10.04, "volume": 212795.0}, {"date": "2019-12-12", "close": 10.22, "volume": 328328.0}, {"date": "2019-12-13", "close": 10.2, "volume": 110809.0}, {"date": "2019-12-16", "close": 10.13, "volume": 257614.0}, {"date": "2019-12-17", "close": 10.165, "volume": 388290.0}, {"date": "2019-12-18", "close": 10.37, "volume": 659826.0}, {"date": "2019-12-19", "close": 10.21, "volume": 322478.0}, {"date": "2019-12-20", "close": 10.29, "volume": 366524.0}, {"date": "2019-12-23", "close": 10.29, "volume": 159947.0}, {"date": "2019-12-24", "close": 10.13, "volume": 50911.0}, {"date": "2019-12-26", "close": 10.11, "volume": 123414.0}, {"date": "2019-12-27", "close": 10.06, "volume": 148358.0}, {"date": "2019-12-30", "close": 10.0, "volume": 126861.0}, {"date": "2019-12-31", "close": 10.11, "volume": 256614.0}, {"date": "2020-01-02", "close": 9.95, "volume": 187244.0}, {"date": "2020-01-03", "close": 9.9, "volume": 131206.0}, {"date": "2020-01-06", "close": 9.82, "volume": 106331.0}, {"date": "2020-01-07", "close": 9.84, "volume": 139457.0}, {"date": "2020-01-08", "close": 9.8, "volume": 936296.0}, {"date": "2020-01-09", "close": 9.81, "volume": 134448.0}, {"date": "2020-01-10", "close": 9.69, "volume": 1053265.0}, {"date": "2020-01-13", "close": 9.85, "volume": 205432.0}, {"date": "2020-01-14", "close": 9.97, "volume": 305220.0}, {"date": "2020-01-15", "close": 9.99, "volume": 475397.0}, {"date": "2020-01-16", "close": 10.09, "volume": 94140.0}, {"date": "2020-01-17", "close": 10.14, "volume": 98696.0}, {"date": "2020-01-21", "close": 10.18, "volume": 159007.0}, {"date": "2020-01-22", "close": 10.06, "volume": 167637.0}, {"date": "2020-01-23", "close": 10.22, "volume": 110447.0}, {"date": "2020-01-24", "close": 9.95, "volume": 78813.0}, {"date": "2020-01-27", "close": 9.64, "volume": 107452.0}, {"date": "2020-01-28", "close": 9.53, "volume": 125664.0}, {"date": "2020-01-29", "close": 9.39, "volume": 497165.0}, {"date": "2020-01-30", "close": 9.42, "volume": 230072.0}, {"date": "2020-01-31", "close": 9.31, "volume": 168736.0}, {"date": "2020-02-03", "close": 9.42, "volume": 161302.0}, {"date": "2020-02-04", "close": 8.995, "volume": 136313.0}, {"date": "2020-02-05", "close": 9.52, "volume": 165499.0}, {"date": "2020-02-06", "close": 9.67, "volume": 156225.0}, {"date": "2020-02-07", "close": 9.51, "volume": 352469.0}, {"date": "2020-02-10", "close": 9.45, "volume": 445108.0}, {"date": "2020-02-11", "close": 9.505, "volume": 148147.0}, {"date": "2020-02-12", "close": 9.37, "volume": 168361.0}, {"date": "2020-02-13", "close": 9.03, "volume": 140257.0}, {"date": "2020-02-14", "close": 9.05, "volume": 211899.0}, {"date": "2020-02-18", "close": 8.94, "volume": 661025.0}, {"date": "2020-02-19", "close": 9.02, "volume": 374178.0}, {"date": "2020-02-20", "close": 9.22, "volume": 92347.0}, {"date": "2020-02-21", "close": 9.47, "volume": 228153.0}, {"date": "2020-02-24", "close": 9.36, "volume": 187597.0}, {"date": "2020-02-25", "close": 8.92, "volume": 203880.0}, {"date": "2020-02-26", "close": 8.83, "volume": 209968.0}, {"date": "2020-02-27", "close": 8.77, "volume": 216393.0}, {"date": "2020-02-28", "close": 8.44, "volume": 329260.0}, {"date": "2020-03-02", "close": 8.81, "volume": 280104.0}, {"date": "2020-03-03", "close": 9.41, "volume": 765068.0}, {"date": "2020-03-04", "close": 9.29, "volume": 360301.0}, {"date": "2020-03-05", "close": 9.31, "volume": 258771.0}, {"date": "2020-03-06", "close": 8.92, "volume": 233747.0}, {"date": "2020-03-09", "close": 8.33, "volume": 329744.0}, {"date": "2020-03-10", "close": 7.26, "volume": 531470.0}, {"date": "2020-03-11", "close": 7.2, "volume": 268721.0}, {"date": "2020-03-12", "close": 6.43, "volume": 361169.0}, {"date": "2020-03-13", "close": 6.72, "volume": 419364.0}, {"date": "2020-03-16", "close": 6.23, "volume": 713942.0}, {"date": "2020-03-17", "close": 6.25, "volume": 471799.0}, {"date": "2020-03-18", "close": 5.35, "volume": 440868.0}, {"date": "2020-03-19", "close": 5.83, "volume": 299302.0}, {"date": "2020-03-20", "close": 5.52, "volume": 442373.0}, {"date": "2020-03-23", "close": 5.51, "volume": 273824.0}, {"date": "2020-03-24", "close": 5.91, "volume": 233809.0}, {"date": "2020-03-25", "close": 5.95, "volume": 231448.0}, {"date": "2020-03-26", "close": 6.35, "volume": 651065.0}, {"date": "2020-03-27", "close": 6.02, "volume": 267937.0}, {"date": "2020-03-30", "close": 5.77, "volume": 269409.0}, {"date": "2020-03-31", "close": 5.95, "volume": 167154.0}, {"date": "2020-04-01", "close": 5.25, "volume": 332711.0}, {"date": "2020-04-02", "close": 5.55, "volume": 251622.0}, {"date": "2020-04-03", "close": 5.85, "volume": 619641.0}, {"date": "2020-04-06", "close": 6.17, "volume": 349672.0}, {"date": "2020-04-07", "close": 6.03, "volume": 1091982.0}, {"date": "2020-04-08", "close": 6.26, "volume": 396478.0}, {"date": "2020-04-09", "close": 6.42, "volume": 732988.0}, {"date": "2020-04-13", "close": 6.44, "volume": 401065.0}, {"date": "2020-04-14", "close": 6.49, "volume": 1103118.0}, {"date": "2020-04-15", "close": 6.26, "volume": 409357.0}, {"date": "2020-04-16", "close": 6.46, "volume": 353244.0}, {"date": "2020-04-17", "close": 6.53, "volume": 222893.0}, {"date": "2020-04-20", "close": 6.39, "volume": 211579.0}, {"date": "2020-04-21", "close": 6.28, "volume": 421965.0}, {"date": "2020-04-22", "close": 6.24, "volume": 223598.0}, {"date": "2020-04-23", "close": 6.26, "volume": 177252.0}, {"date": "2020-04-24", "close": 6.24, "volume": 124980.0}, {"date": "2020-04-27", "close": 6.21, "volume": 157996.0}, {"date": "2020-04-28", "close": 6.475, "volume": 266664.0}, {"date": "2020-04-29", "close": 6.79, "volume": 309079.0}, {"date": "2020-04-30", "close": 6.52, "volume": 172989.0}, {"date": "2020-05-01", "close": 6.12, "volume": 250265.0}, {"date": "2020-05-04", "close": 6.08, "volume": 216097.0}, {"date": "2020-05-05", "close": 6.25, "volume": 151077.0}, {"date": "2020-05-06", "close": 6.03, "volume": 321102.0}, {"date": "2020-05-07", "close": 6.18, "volume": 188287.0}, {"date": "2020-05-08", "close": 6.59, "volume": 193215.0}, {"date": "2020-05-11", "close": 6.47, "volume": 177291.0}, {"date": "2020-05-12", "close": 6.42, "volume": 374290.0}, {"date": "2020-05-13", "close": 6.39, "volume": 317407.0}, {"date": "2020-05-14", "close": 6.34, "volume": 302499.0}, {"date": "2020-05-15", "close": 6.38, "volume": 158486.0}, {"date": "2020-05-18", "close": 6.67, "volume": 250022.0}, {"date": "2020-05-19", "close": 6.61, "volume": 143098.0}, {"date": "2020-05-20", "close": 6.84, "volume": 131828.0}, {"date": "2020-05-21", "close": 6.65, "volume": 212753.0}, {"date": "2020-05-22", "close": 6.76, "volume": 1582895.0}, {"date": "2020-05-26", "close": 7.135, "volume": 521032.0}, {"date": "2020-05-27", "close": 7.505, "volume": 319112.0}, {"date": "2020-05-28", "close": 6.95, "volume": 185211.0}, {"date": "2020-05-29", "close": 7.24, "volume": 563660.0}, {"date": "2020-06-01", "close": 6.6, "volume": 439021.0}, {"date": "2020-06-02", "close": 6.75, "volume": 221300.0}, {"date": "2020-06-03", "close": 7.06, "volume": 309998.0}, {"date": "2020-06-04", "close": 7.345, "volume": 197375.0}, {"date": "2020-06-05", "close": 7.54, "volume": 316402.0}, {"date": "2020-06-08", "close": 7.73, "volume": 278090.0}, {"date": "2020-06-09", "close": 7.28, "volume": 766426.0}, {"date": "2020-06-10", "close": 6.9, "volume": 252932.0}, {"date": "2020-06-11", "close": 6.575, "volume": 432429.0}, {"date": "2020-06-12", "close": 6.77, "volume": 333046.0}, {"date": "2020-06-15", "close": 6.62, "volume": 329798.0}, {"date": "2020-06-16", "close": 6.86, "volume": 172731.0}, {"date": "2020-06-17", "close": 6.535, "volume": 366491.0}, {"date": "2020-06-18", "close": 6.57, "volume": 394337.0}, {"date": "2020-06-19", "close": 6.71, "volume": 841961.0}, {"date": "2020-06-22", "close": 6.74, "volume": 388083.0}, {"date": "2020-06-23", "close": 6.76, "volume": 643651.0}, {"date": "2020-06-24", "close": 6.33, "volume": 196129.0}, {"date": "2020-06-25", "close": 6.43, "volume": 176452.0}, {"date": "2020-06-26", "close": 6.25, "volume": 644912.0}, {"date": "2020-06-29", "close": 6.46, "volume": 139197.0}, {"date": "2020-06-30", "close": 6.52, "volume": 333988.0}, {"date": "2020-07-01", "close": 6.36, "volume": 174379.0}, {"date": "2020-07-02", "close": 6.26, "volume": 104946.0}, {"date": "2020-07-06", "close": 6.41, "volume": 121824.0}, {"date": "2020-07-07", "close": 6.18, "volume": 175844.0}, {"date": "2020-07-08", "close": 6.34, "volume": 170208.0}, {"date": "2020-07-09", "close": 6.175, "volume": 196666.0}, {"date": "2020-07-10", "close": 6.45, "volume": 104176.0}, {"date": "2020-07-13", "close": 6.46, "volume": 163291.0}, {"date": "2020-07-14", "close": 6.62, "volume": 160599.0}, {"date": "2020-07-15", "close": 6.87, "volume": 160561.0}, {"date": "2020-07-16", "close": 7.025, "volume": 128800.0}, {"date": "2020-07-17", "close": 7.03, "volume": 140857.0}, {"date": "2020-07-20", "close": 6.84, "volume": 115353.0}, {"date": "2020-07-21", "close": 6.81, "volume": 114964.0}, {"date": "2020-07-22", "close": 6.91, "volume": 95414.0}, {"date": "2020-07-23", "close": 6.98, "volume": 197727.0}, {"date": "2020-07-24", "close": 6.875, "volume": 84500.0}, {"date": "2020-07-27", "close": 6.85, "volume": 106239.0}, {"date": "2020-07-28", "close": 6.78, "volume": 96940.0}, {"date": "2020-07-29", "close": 6.89, "volume": 84836.0}, {"date": "2020-07-30", "close": 6.7, "volume": 63428.0}, {"date": "2020-07-31", "close": 6.46, "volume": 102241.0}, {"date": "2020-08-03", "close": 6.52, "volume": 166765.0}, {"date": "2020-08-04", "close": 6.65, "volume": 149254.0}, {"date": "2020-08-05", "close": 6.91, "volume": 134148.0}, {"date": "2020-08-06", "close": 6.96, "volume": 187814.0}, {"date": "2020-08-07", "close": 7.33, "volume": 199724.0}, {"date": "2020-08-10", "close": 7.595, "volume": 190055.0}, {"date": "2020-08-11", "close": 7.65, "volume": 149499.0}, {"date": "2020-08-12", "close": 7.485, "volume": 97599.0}, {"date": "2020-08-13", "close": 7.34, "volume": 114675.0}, {"date": "2020-08-14", "close": 7.27, "volume": 57519.0}, {"date": "2020-08-17", "close": 7.16, "volume": 75006.0}, {"date": "2020-08-18", "close": 6.94, "volume": 450710.0}, {"date": "2020-08-19", "close": 7.06, "volume": 81661.0}, {"date": "2020-08-20", "close": 7.12, "volume": 91619.0}, {"date": "2020-08-21", "close": 6.94, "volume": 106786.0}, {"date": "2020-08-24", "close": 7.27, "volume": 96303.0}, {"date": "2020-08-25", "close": 7.21, "volume": 68000.0}, {"date": "2020-08-26", "close": 7.01, "volume": 223046.0}, {"date": "2020-08-27", "close": 7.24, "volume": 159270.0}, {"date": "2020-08-28", "close": 7.32, "volume": 130809.0}, {"date": "2020-08-31", "close": 7.27, "volume": 167963.0}, {"date": "2020-09-01", "close": 7.27, "volume": 126692.0}, {"date": "2020-09-02", "close": 7.38, "volume": 123826.0}, {"date": "2020-09-03", "close": 7.12, "volume": 101855.0}, {"date": "2020-09-04", "close": 7.17, "volume": 125204.0}, {"date": "2020-09-08", "close": 7.03, "volume": 161765.0}, {"date": "2020-09-09", "close": 6.99, "volume": 95556.0}, {"date": "2020-09-10", "close": 6.9, "volume": 89330.0}, {"date": "2020-09-11", "close": 6.84, "volume": 113059.0}, {"date": "2020-09-14", "close": 6.96, "volume": 129827.0}, {"date": "2020-09-15", "close": 6.99, "volume": 103110.0}, {"date": "2020-09-16", "close": 6.84, "volume": 129753.0}, {"date": "2020-09-17", "close": 6.85, "volume": 113248.0}, {"date": "2020-09-18", "close": 6.88, "volume": 459051.0}, {"date": "2020-09-21", "close": 6.57, "volume": 127661.0}, {"date": "2020-09-22", "close": 6.41, "volume": 123979.0}, {"date": "2020-09-23", "close": 6.25, "volume": 128733.0}, {"date": "2020-09-24", "close": 6.38, "volume": 62647.0}, {"date": "2020-09-25", "close": 6.37, "volume": 118428.0}, {"date": "2020-09-28", "close": 6.58, "volume": 85620.0}, {"date": "2020-09-29", "close": 6.64, "volume": 64879.0}, {"date": "2020-09-30", "close": 6.73, "volume": 71977.0}, {"date": "2020-10-01", "close": 6.73, "volume": 137921.0}, {"date": "2020-10-02", "close": 6.88, "volume": 88510.0}, {"date": "2020-10-05", "close": 7.03, "volume": 123686.0}, {"date": "2020-10-06", "close": 6.94, "volume": 98921.0}, {"date": "2020-10-07", "close": 6.95, "volume": 68272.0}, {"date": "2020-10-08", "close": 7.01, "volume": 59594.0}, {"date": "2020-10-09", "close": 6.93, "volume": 143114.0}, {"date": "2020-10-12", "close": 6.98, "volume": 74383.0}, {"date": "2020-10-13", "close": 6.885, "volume": 68149.0}, {"date": "2020-10-14", "close": 6.7, "volume": 38989.0}, {"date": "2020-10-15", "close": 6.83, "volume": 64453.0}, {"date": "2020-10-16", "close": 6.86, "volume": 45421.0}, {"date": "2020-10-19", "close": 6.7, "volume": 90161.0}, {"date": "2020-10-20", "close": 6.74, "volume": 101443.0}, {"date": "2020-10-21", "close": 6.85, "volume": 55814.0}, {"date": "2020-10-22", "close": 7.0, "volume": 81420.0}, {"date": "2020-10-23", "close": 7.01, "volume": 78756.0}, {"date": "2020-10-26", "close": 6.89, "volume": 74043.0}, {"date": "2020-10-27", "close": 6.77, "volume": 241575.0}, {"date": "2020-10-28", "close": 6.67, "volume": 309982.0}, {"date": "2020-10-29", "close": 6.62, "volume": 94494.0}, {"date": "2020-10-30", "close": 6.75, "volume": 145903.0}, {"date": "2020-11-02", "close": 7.0, "volume": 101335.0}, {"date": "2020-11-03", "close": 7.1, "volume": 240580.0}, {"date": "2020-11-04", "close": 7.02, "volume": 70514.0}, {"date": "2020-11-05", "close": 7.135, "volume": 140223.0}, {"date": "2020-11-06", "close": 7.36, "volume": 152963.0}, {"date": "2020-11-09", "close": 7.96, "volume": 680571.0}, {"date": "2020-11-10", "close": 8.26, "volume": 1167451.0}, {"date": "2020-11-11", "close": 7.78, "volume": 195664.0}, {"date": "2020-11-12", "close": 7.66, "volume": 156315.0}, {"date": "2020-11-13", "close": 7.85, "volume": 87023.0}, {"date": "2020-11-16", "close": 8.25, "volume": 461317.0}, {"date": "2020-11-17", "close": 8.3, "volume": 149900.0}, {"date": "2020-11-18", "close": 8.17, "volume": 125255.0}, {"date": "2020-11-19", "close": 7.97, "volume": 142079.0}, {"date": "2020-11-20", "close": 7.92, "volume": 135541.0}, {"date": "2020-11-23", "close": 7.98, "volume": 281297.0}, {"date": "2020-11-24", "close": 8.28, "volume": 448099.0}, {"date": "2020-11-25", "close": 8.19, "volume": 234734.0}, {"date": "2020-11-27", "close": 8.23, "volume": 78510.0}, {"date": "2020-11-30", "close": 7.71, "volume": 605238.0}, {"date": "2020-12-01", "close": 7.895, "volume": 454123.0}, {"date": "2020-12-02", "close": 7.935, "volume": 430133.0}, {"date": "2020-12-03", "close": 7.76, "volume": 203597.0}, {"date": "2020-12-04", "close": 7.95, "volume": 262082.0}, {"date": "2020-12-07", "close": 7.88, "volume": 143917.0}, {"date": "2020-12-08", "close": 7.89, "volume": 442157.0}, {"date": "2020-12-09", "close": 7.9, "volume": 277072.0}, {"date": "2020-12-10", "close": 7.97, "volume": 1043025.0}, {"date": "2020-12-11", "close": 7.75, "volume": 324338.0}, {"date": "2020-12-14", "close": 7.75, "volume": 150023.0}, {"date": "2020-12-15", "close": 7.85, "volume": 265312.0}, {"date": "2020-12-16", "close": 7.6, "volume": 369641.0}, {"date": "2020-12-17", "close": 7.57, "volume": 436783.0}, {"date": "2020-12-18", "close": 7.42, "volume": 494770.0}, {"date": "2020-12-21", "close": 7.16, "volume": 314424.0}, {"date": "2020-12-22", "close": 7.07, "volume": 249517.0}, {"date": "2020-12-23", "close": 7.21, "volume": 199883.0}, {"date": "2020-12-24", "close": 7.16, "volume": 70485.0}, {"date": "2020-12-28", "close": 7.2, "volume": 166349.0}, {"date": "2020-12-29", "close": 7.22, "volume": 152339.0}, {"date": "2020-12-30", "close": 7.35, "volume": 219566.0}, {"date": "2020-12-31", "close": 7.31, "volume": 116758.0}, {"date": "2021-01-04", "close": 7.47, "volume": 822536.0}, {"date": "2021-01-05", "close": 7.54, "volume": 335492.0}, {"date": "2021-01-06", "close": 8.1, "volume": 459201.0}, {"date": "2021-01-07", "close": 8.03, "volume": 94998.0}, {"date": "2021-01-08", "close": 7.96, "volume": 77209.0}, {"date": "2021-01-11", "close": 8.08, "volume": 82177.0}, {"date": "2021-01-12", "close": 7.84, "volume": 250554.0}, {"date": "2021-01-13", "close": 7.89, "volume": 213044.0}, {"date": "2021-01-14", "close": 8.05, "volume": 114718.0}, {"date": "2021-01-15", "close": 8.04, "volume": 75586.0}, {"date": "2021-01-19", "close": 8.07, "volume": 262909.0}, {"date": "2021-01-20", "close": 8.22, "volume": 128703.0}, {"date": "2021-01-21", "close": 8.24, "volume": 188070.0}, {"date": "2021-01-22", "close": 8.22, "volume": 183076.0}, {"date": "2021-01-25", "close": 8.19, "volume": 245164.0}, {"date": "2021-01-26", "close": 8.16, "volume": 58467.0}, {"date": "2021-01-27", "close": 7.85, "volume": 187985.0}, {"date": "2021-01-28", "close": 7.7, "volume": 126252.0}, {"date": "2021-01-29", "close": 7.51, "volume": 168019.0}, {"date": "2021-02-01", "close": 7.55, "volume": 216718.0}, {"date": "2021-02-02", "close": 7.37, "volume": 136537.0}, {"date": "2021-02-03", "close": 7.49, "volume": 80414.0}, {"date": "2021-02-04", "close": 7.69, "volume": 690286.0}, {"date": "2021-02-05", "close": 7.8, "volume": 67130.0}, {"date": "2021-02-08", "close": 7.86, "volume": 85904.0}, {"date": "2021-02-09", "close": 7.93, "volume": 54216.0}, {"date": "2021-02-10", "close": 7.8, "volume": 74577.0}, {"date": "2021-02-11", "close": 7.91, "volume": 43647.0}, {"date": "2021-02-12", "close": 7.76, "volume": 624367.0}, {"date": "2021-02-16", "close": 7.86, "volume": 79696.0}, {"date": "2021-02-17", "close": 7.99, "volume": 78743.0}, {"date": "2021-02-18", "close": 7.86, "volume": 92871.0}, {"date": "2021-02-19", "close": 7.9, "volume": 58015.0}, {"date": "2021-02-22", "close": 7.87, "volume": 68894.0}, {"date": "2021-02-23", "close": 8.01, "volume": 104134.0}, {"date": "2021-02-24", "close": 8.18, "volume": 102065.0}, {"date": "2021-02-25", "close": 7.91, "volume": 87463.0}, {"date": "2021-02-26", "close": 7.79, "volume": 80551.0}, {"date": "2021-03-01", "close": 8.02, "volume": 78345.0}, {"date": "2021-03-02", "close": 7.91, "volume": 55123.0}, {"date": "2021-03-03", "close": 8.125, "volume": 135258.0}, {"date": "2021-03-04", "close": 8.06, "volume": 96693.0}, {"date": "2021-03-05", "close": 8.185, "volume": 111052.0}, {"date": "2021-03-08", "close": 8.5, "volume": 150710.0}, {"date": "2021-03-09", "close": 8.38, "volume": 223436.0}, {"date": "2021-03-10", "close": 8.59, "volume": 303669.0}, {"date": "2021-03-11", "close": 9.06, "volume": 778046.0}, {"date": "2021-03-12", "close": 9.18, "volume": 289490.0}, {"date": "2021-03-15", "close": 9.29, "volume": 227892.0}, {"date": "2021-03-16", "close": 8.98, "volume": 428593.0}, {"date": "2021-03-17", "close": 9.06, "volume": 128099.0}, {"date": "2021-03-18", "close": 9.07, "volume": 146183.0}, {"date": "2021-03-19", "close": 9.04, "volume": 275799.0}, {"date": "2021-03-22", "close": 8.85, "volume": 141682.0}, {"date": "2021-03-23", "close": 8.68, "volume": 129159.0}, {"date": "2021-03-24", "close": 8.63, "volume": 242048.0}, {"date": "2021-03-25", "close": 8.76, "volume": 86317.0}, {"date": "2021-03-26", "close": 8.76, "volume": 1795337.0}, {"date": "2021-03-29", "close": 8.75, "volume": 86509.0}, {"date": "2021-03-30", "close": 8.99, "volume": 153454.0}, {"date": "2021-03-31", "close": 8.7, "volume": 127051.0}, {"date": "2021-04-01", "close": 8.805, "volume": 115021.0}, {"date": "2021-04-05", "close": 8.95, "volume": 630589.0}, {"date": "2021-04-06", "close": 9.01, "volume": 227176.0}, {"date": "2021-04-07", "close": 8.97, "volume": 211568.0}, {"date": "2021-04-08", "close": 9.07, "volume": 67686.0}, {"date": "2021-04-09", "close": 9.0, "volume": 65033.0}, {"date": "2021-04-12", "close": 9.1, "volume": 74441.0}, {"date": "2021-04-13", "close": 9.02, "volume": 116668.0}, {"date": "2021-04-14", "close": 9.04, "volume": 38587.0}, {"date": "2021-04-15", "close": 9.03, "volume": 56131.0}, {"date": "2021-04-16", "close": 9.02, "volume": 64521.0}, {"date": "2021-04-19", "close": 9.09, "volume": 97456.0}, {"date": "2021-04-20", "close": 8.97, "volume": 91839.0}, {"date": "2021-04-21", "close": 9.18, "volume": 90197.0}, {"date": "2021-04-22", "close": 8.91, "volume": 57092.0}, {"date": "2021-04-23", "close": 9.1, "volume": 80721.0}, {"date": "2021-04-26", "close": 9.1, "volume": 111528.0}, {"date": "2021-04-27", "close": 9.01, "volume": 104035.0}, {"date": "2021-04-28", "close": 8.95, "volume": 40315.0}, {"date": "2021-04-29", "close": 9.01, "volume": 72047.0}, {"date": "2021-04-30", "close": 9.23, "volume": 185161.0}, {"date": "2021-05-03", "close": 9.31, "volume": 169992.0}, {"date": "2021-05-04", "close": 9.26, "volume": 1240036.0}, {"date": "2021-05-05", "close": 9.17, "volume": 59783.0}, {"date": "2021-05-06", "close": 9.01, "volume": 140436.0}, {"date": "2021-05-07", "close": 8.94, "volume": 85138.0}, {"date": "2021-05-10", "close": 8.81, "volume": 115447.0}, {"date": "2021-05-11", "close": 9.1, "volume": 246309.0}, {"date": "2021-05-12", "close": 8.99, "volume": 151229.0}, {"date": "2021-05-13", "close": 9.4, "volume": 199273.0}, {"date": "2021-05-14", "close": 9.58, "volume": 162251.0}, {"date": "2021-05-17", "close": 9.49, "volume": 109547.0}, {"date": "2021-05-18", "close": 9.31, "volume": 107308.0}, {"date": "2021-05-19", "close": 9.31, "volume": 146215.0}, {"date": "2021-05-20", "close": 9.2, "volume": 57943.0}, {"date": "2021-05-21", "close": 9.29, "volume": 91472.0}, {"date": "2021-05-24", "close": 9.35, "volume": 64256.0}, {"date": "2021-05-25", "close": 9.05, "volume": 79864.0}, {"date": "2021-05-26", "close": 9.2, "volume": 64453.0}, {"date": "2021-05-27", "close": 9.21, "volume": 849565.0}, {"date": "2021-05-28", "close": 9.25, "volume": 75173.0}, {"date": "2021-06-01", "close": 9.31, "volume": 86399.0}, {"date": "2021-06-02", "close": 9.16, "volume": 67043.0}, {"date": "2021-06-03", "close": 9.29, "volume": 133537.0}, {"date": "2021-06-04", "close": 9.33, "volume": 106587.0}, {"date": "2021-06-07", "close": 9.34, "volume": 52194.0}, {"date": "2021-06-08", "close": 9.35, "volume": 51748.0}, {"date": "2021-06-09", "close": 9.3, "volume": 86214.0}, {"date": "2021-06-10", "close": 9.19, "volume": 246871.0}, {"date": "2021-06-11", "close": 9.3, "volume": 66928.0}, {"date": "2021-06-14", "close": 9.24, "volume": 60280.0}, {"date": "2021-06-15", "close": 9.47, "volume": 96418.0}, {"date": "2021-06-16", "close": 9.38, "volume": 167485.0}, {"date": "2021-06-17", "close": 9.47, "volume": 115964.0}, {"date": "2021-06-18", "close": 9.13, "volume": 264211.0}, {"date": "2021-06-21", "close": 9.22, "volume": 85168.0}, {"date": "2021-06-22", "close": 9.2, "volume": 92863.0}, {"date": "2021-06-23", "close": 9.17, "volume": 105412.0}, {"date": "2021-06-24", "close": 9.37, "volume": 137252.0}, {"date": "2021-06-25", "close": 9.23, "volume": 407982.0}, {"date": "2021-06-28", "close": 8.97, "volume": 164252.0}, {"date": "2021-06-29", "close": 9.02, "volume": 101943.0}, {"date": "2021-06-30", "close": 9.13, "volume": 92400.0}, {"date": "2021-07-01", "close": 9.13, "volume": 150873.0}, {"date": "2021-07-02", "close": 9.1, "volume": 800818.0}, {"date": "2021-07-06", "close": 8.98, "volume": 99284.0}, {"date": "2021-07-07", "close": 9.05, "volume": 139745.0}, {"date": "2021-07-08", "close": 9.0, "volume": 108084.0}, {"date": "2021-07-09", "close": 9.15, "volume": 154312.0}, {"date": "2021-07-12", "close": 9.34, "volume": 546994.0}, {"date": "2021-07-13", "close": 9.41, "volume": 193756.0}, {"date": "2021-07-14", "close": 9.22, "volume": 102476.0}, {"date": "2021-07-15", "close": 9.23, "volume": 134752.0}, {"date": "2021-07-16", "close": 9.11, "volume": 41004.0}, {"date": "2021-07-19", "close": 8.7, "volume": 87327.0}, {"date": "2021-07-20", "close": 8.75, "volume": 129179.0}, {"date": "2021-07-21", "close": 8.89, "volume": 52104.0}, {"date": "2021-07-22", "close": 8.77, "volume": 62563.0}, {"date": "2021-07-23", "close": 8.75, "volume": 58319.0}, {"date": "2021-07-26", "close": 8.81, "volume": 52792.0}, {"date": "2021-07-27", "close": 8.85, "volume": 70577.0}, {"date": "2021-07-28", "close": 8.81, "volume": 57530.0}, {"date": "2021-07-29", "close": 8.85, "volume": 48627.0}, {"date": "2021-07-30", "close": 8.8, "volume": 35971.0}, {"date": "2021-08-02", "close": 8.77, "volume": 48716.0}, {"date": "2021-08-03", "close": 8.7, "volume": 94703.0}, {"date": "2021-08-04", "close": 8.6, "volume": 80194.0}, {"date": "2021-08-05", "close": 8.54, "volume": 51543.0}, {"date": "2021-08-06", "close": 8.88, "volume": 70314.0}, {"date": "2021-08-09", "close": 8.71, "volume": 44018.0}, {"date": "2021-08-10", "close": 8.6, "volume": 56012.0}, {"date": "2021-08-11", "close": 8.72, "volume": 40732.0}, {"date": "2021-08-12", "close": 8.63, "volume": 431977.0}, {"date": "2021-08-13", "close": 8.79, "volume": 74388.0}, {"date": "2021-08-16", "close": 8.61, "volume": 351478.0}, {"date": "2021-08-17", "close": 8.41, "volume": 49877.0}, {"date": "2021-08-18", "close": 8.37, "volume": 43309.0}, {"date": "2021-08-19", "close": 8.28, "volume": 69932.0}, {"date": "2021-08-20", "close": 8.38, "volume": 58699.0}, {"date": "2021-08-23", "close": 8.35, "volume": 51193.0}, {"date": "2021-08-24", "close": 8.34, "volume": 99966.0}, {"date": "2021-08-25", "close": 8.27, "volume": 139150.0}, {"date": "2021-08-26", "close": 8.27, "volume": 45577.0}, {"date": "2021-08-27", "close": 8.5, "volume": 113891.0}, {"date": "2021-08-30", "close": 8.37, "volume": 70854.0}, {"date": "2021-08-31", "close": 8.43, "volume": 74490.0}, {"date": "2021-09-01", "close": 8.31, "volume": 51437.0}, {"date": "2021-09-02", "close": 8.17, "volume": 72870.0}, {"date": "2021-09-03", "close": 8.15, "volume": 77742.0}, {"date": "2021-09-07", "close": 8.05, "volume": 80904.0}, {"date": "2021-09-08", "close": 8.02, "volume": 84401.0}, {"date": "2021-09-09", "close": 7.8, "volume": 245975.0}, {"date": "2021-09-10", "close": 7.63, "volume": 108852.0}, {"date": "2021-09-13", "close": 7.47, "volume": 246349.0}, {"date": "2021-09-14", "close": 7.39, "volume": 134158.0}, {"date": "2021-09-15", "close": 7.35, "volume": 200896.0}, {"date": "2021-09-16", "close": 7.31, "volume": 198700.0}, {"date": "2021-09-17", "close": 7.25, "volume": 804910.0}, {"date": "2021-09-20", "close": 7.09, "volume": 292081.0}, {"date": "2021-09-21", "close": 7.04, "volume": 185665.0}, {"date": "2021-09-22", "close": 7.09, "volume": 112504.0}, {"date": "2021-09-23", "close": 7.16, "volume": 86069.0}, {"date": "2021-09-24", "close": 7.18, "volume": 110444.0}, {"date": "2021-09-27", "close": 7.36, "volume": 108012.0}, {"date": "2021-09-28", "close": 7.36, "volume": 206249.0}, {"date": "2021-09-29", "close": 7.33, "volume": 49758.0}, {"date": "2021-09-30", "close": 7.39, "volume": 69490.0}, {"date": "2021-10-01", "close": 7.34, "volume": 138427.0}, {"date": "2021-10-04", "close": 7.22, "volume": 92115.0}, {"date": "2021-10-05", "close": 7.33, "volume": 89961.0}, {"date": "2021-10-06", "close": 7.46, "volume": 105280.0}, {"date": "2021-10-07", "close": 7.52, "volume": 120949.0}, {"date": "2021-10-08", "close": 7.52, "volume": 76487.0}, {"date": "2021-10-11", "close": 7.4, "volume": 72557.0}, {"date": "2021-10-12", "close": 7.39, "volume": 54998.0}, {"date": "2021-10-13", "close": 7.43, "volume": 323332.0}, {"date": "2021-10-14", "close": 7.44, "volume": 95164.0}, {"date": "2021-10-15", "close": 7.37, "volume": 95245.0}, {"date": "2021-10-18", "close": 7.25, "volume": 71341.0}, {"date": "2021-10-19", "close": 7.27, "volume": 75103.0}, {"date": "2021-10-20", "close": 7.48, "volume": 218960.0}, {"date": "2021-10-21", "close": 7.56, "volume": 142110.0}, {"date": "2021-10-22", "close": 7.53, "volume": 59643.0}, {"date": "2021-10-25", "close": 7.6, "volume": 237570.0}, {"date": "2021-10-26", "close": 7.66, "volume": 95673.0}, {"date": "2021-10-27", "close": 7.48, "volume": 91801.0}, {"date": "2021-10-28", "close": 7.57, "volume": 61445.0}, {"date": "2021-10-29", "close": 7.43, "volume": 146215.0}, {"date": "2021-11-01", "close": 7.52, "volume": 71133.0}, {"date": "2021-11-02", "close": 7.38, "volume": 71687.0}, {"date": "2021-11-03", "close": 7.38, "volume": 115349.0}, {"date": "2021-11-04", "close": 7.27, "volume": 222111.0}, {"date": "2021-11-05", "close": 7.47, "volume": 138640.0}, {"date": "2021-11-08", "close": 7.58, "volume": 91377.0}, {"date": "2021-11-09", "close": 7.44, "volume": 42208.0}, {"date": "2021-11-10", "close": 7.49, "volume": 82746.0}, {"date": "2021-11-11", "close": 7.53, "volume": 50335.0}, {"date": "2021-11-12", "close": 7.36, "volume": 275029.0}, {"date": "2021-11-15", "close": 7.44, "volume": 100880.0}, {"date": "2021-11-16", "close": 7.39, "volume": 91794.0}, {"date": "2021-11-17", "close": 7.24, "volume": 124417.0}, {"date": "2021-11-18", "close": 7.13, "volume": 86161.0}, {"date": "2021-11-19", "close": 7.08, "volume": 99563.0}, {"date": "2021-11-22", "close": 7.28, "volume": 103804.0}, {"date": "2021-11-23", "close": 7.38, "volume": 63944.0}, {"date": "2021-11-24", "close": 7.17, "volume": 54794.0}, {"date": "2021-11-26", "close": 6.95, "volume": 124777.0}, {"date": "2021-11-29", "close": 6.83, "volume": 108932.0}, {"date": "2021-11-30", "close": 6.76, "volume": 109172.0}, {"date": "2021-12-01", "close": 6.79, "volume": 181103.0}, {"date": "2021-12-02", "close": 6.94, "volume": 70026.0}, {"date": "2021-12-03", "close": 6.85, "volume": 88279.0}, {"date": "2021-12-06", "close": 7.11, "volume": 94562.0}, {"date": "2021-12-07", "close": 7.13, "volume": 82734.0}, {"date": "2021-12-08", "close": 7.21, "volume": 88534.0}, {"date": "2021-12-09", "close": 7.4, "volume": 96647.0}, {"date": "2021-12-10", "close": 7.24, "volume": 475892.0}, {"date": "2021-12-13", "close": 7.12, "volume": 318571.0}, {"date": "2021-12-14", "close": 7.16, "volume": 59253.0}, {"date": "2021-12-15", "close": 7.22, "volume": 68005.0}, {"date": "2021-12-16", "close": 7.3, "volume": 118915.0}, {"date": "2021-12-17", "close": 7.36, "volume": 177825.0}, {"date": "2021-12-20", "close": 7.18, "volume": 106740.0}, {"date": "2021-12-21", "close": 7.25, "volume": 73731.0}, {"date": "2021-12-22", "close": 7.35, "volume": 31436.0}, {"date": "2021-12-23", "close": 7.4, "volume": 48594.0}, {"date": "2021-12-27", "close": 7.36, "volume": 66718.0}, {"date": "2021-12-28", "close": 7.47, "volume": 64980.0}, {"date": "2021-12-29", "close": 7.59, "volume": 112947.0}, {"date": "2021-12-30", "close": 7.83, "volume": 187010.0}, {"date": "2021-12-31", "close": 7.84, "volume": 78034.0}, {"date": "2022-01-03", "close": 7.67, "volume": 91001.0}, {"date": "2022-01-04", "close": 7.95, "volume": 148133.0}, {"date": "2022-01-05", "close": 7.86, "volume": 72061.0}, {"date": "2022-01-06", "close": 7.82, "volume": 58971.0}, {"date": "2022-01-07", "close": 7.74, "volume": 28019.0}, {"date": "2022-01-10", "close": 7.72, "volume": 45422.0}, {"date": "2022-01-11", "close": 7.67, "volume": 54841.0}, {"date": "2022-01-12", "close": 7.5, "volume": 91070.0}, {"date": "2022-01-13", "close": 7.6, "volume": 50179.0}, {"date": "2022-01-14", "close": 7.43, "volume": 63796.0}, {"date": "2022-01-18", "close": 7.28, "volume": 84759.0}, {"date": "2022-01-19", "close": 7.12, "volume": 126231.0}, {"date": "2022-01-20", "close": 7.08, "volume": 45126.0}, {"date": "2022-01-21", "close": 7.15, "volume": 100741.0}, {"date": "2022-01-24", "close": 7.18, "volume": 248079.0}, {"date": "2022-01-25", "close": 7.34, "volume": 132909.0}, {"date": "2022-01-26", "close": 7.21, "volume": 129932.0}, {"date": "2022-01-27", "close": 7.09, "volume": 92280.0}, {"date": "2022-01-28", "close": 7.08, "volume": 54788.0}, {"date": "2022-01-31", "close": 7.24, "volume": 111729.0}, {"date": "2022-02-01", "close": 7.34, "volume": 94145.0}, {"date": "2022-02-02", "close": 7.32, "volume": 89795.0}, {"date": "2022-02-03", "close": 7.28, "volume": 604459.0}, {"date": "2022-02-04", "close": 7.24, "volume": 93099.0}, {"date": "2022-02-07", "close": 7.16, "volume": 67958.0}, {"date": "2022-02-08", "close": 7.26, "volume": 71801.0}, {"date": "2022-02-09", "close": 7.27, "volume": 99918.0}, {"date": "2022-02-10", "close": 7.11, "volume": 154584.0}, {"date": "2022-02-11", "close": 7.11, "volume": 140640.0}, {"date": "2022-02-14", "close": 7.18, "volume": 99233.0}, {"date": "2022-02-15", "close": 7.24, "volume": 58565.0}, {"date": "2022-02-16", "close": 7.31, "volume": 60047.0}, {"date": "2022-02-17", "close": 7.2, "volume": 60083.0}, {"date": "2022-02-18", "close": 7.21, "volume": 188273.0}, {"date": "2022-02-22", "close": 7.08, "volume": 148125.0}, {"date": "2022-02-23", "close": 7.17, "volume": 148076.0}, {"date": "2022-02-24", "close": 7.1, "volume": 136238.0}, {"date": "2022-02-25", "close": 7.29, "volume": 100665.0}, {"date": "2022-02-28", "close": 7.19, "volume": 107810.0}, {"date": "2022-03-01", "close": 7.14, "volume": 182035.0}, {"date": "2022-03-02", "close": 7.51, "volume": 125353.0}, {"date": "2022-03-03", "close": 7.55, "volume": 109335.0}, {"date": "2022-03-04", "close": 7.39, "volume": 138965.0}, {"date": "2022-03-07", "close": 7.45, "volume": 188585.0}, {"date": "2022-03-08", "close": 7.35, "volume": 129643.0}, {"date": "2022-03-09", "close": 7.21, "volume": 141563.0}, {"date": "2022-03-10", "close": 6.98, "volume": 213216.0}, {"date": "2022-03-11", "close": 6.79, "volume": 106184.0}, {"date": "2022-03-14", "close": 6.82, "volume": 126070.0}, {"date": "2022-03-15", "close": 7.0, "volume": 166597.0}, {"date": "2022-03-16", "close": 7.1, "volume": 151412.0}, {"date": "2022-03-17", "close": 7.1, "volume": 79625.0}, {"date": "2022-03-18", "close": 7.19, "volume": 243944.0}, {"date": "2022-03-21", "close": 7.1, "volume": 88846.0}, {"date": "2022-03-22", "close": 7.17, "volume": 86694.0}, {"date": "2022-03-23", "close": 7.13, "volume": 109783.0}, {"date": "2022-03-24", "close": 7.15, "volume": 85434.0}, {"date": "2022-03-25", "close": 7.26, "volume": 134013.0}, {"date": "2022-03-28", "close": 7.14, "volume": 110389.0}, {"date": "2022-03-29", "close": 7.2, "volume": 89402.0}, {"date": "2022-03-30", "close": 7.05, "volume": 90899.0}, {"date": "2022-03-31", "close": 7.07, "volume": 85051.0}, {"date": "2022-04-01", "close": 7.09, "volume": 109588.0}, {"date": "2022-04-04", "close": 6.96, "volume": 130119.0}, {"date": "2022-04-05", "close": 6.95, "volume": 107027.0}, {"date": "2022-04-06", "close": 6.82, "volume": 90982.0}, {"date": "2022-04-07", "close": 6.85, "volume": 114500.0}, {"date": "2022-04-08", "close": 6.81, "volume": 78319.0}, {"date": "2022-04-11", "close": 6.82, "volume": 105415.0}, {"date": "2022-04-12", "close": 6.76, "volume": 241220.0}, {"date": "2022-04-13", "close": 6.74, "volume": 115794.0}, {"date": "2022-04-14", "close": 6.69, "volume": 142828.0}, {"date": "2022-04-18", "close": 6.56, "volume": 160105.0}, {"date": "2022-04-19", "close": 6.69, "volume": 114171.0}, {"date": "2022-04-20", "close": 6.98, "volume": 183882.0}, {"date": "2022-04-21", "close": 7.05, "volume": 257885.0}, {"date": "2022-04-22", "close": 6.92, "volume": 210472.0}, {"date": "2022-04-25", "close": 6.87, "volume": 263474.0}, {"date": "2022-04-26", "close": 6.75, "volume": 139376.0}, {"date": "2022-04-27", "close": 6.8, "volume": 149656.0}, {"date": "2022-04-28", "close": 7.03, "volume": 224790.0}, {"date": "2022-04-29", "close": 6.88, "volume": 141679.0}, {"date": "2022-05-02", "close": 7.14, "volume": 324047.0}, {"date": "2022-05-03", "close": 7.15, "volume": 282593.0}, {"date": "2022-05-04", "close": 7.54, "volume": 337282.0}, {"date": "2022-05-05", "close": 7.22, "volume": 134578.0}, {"date": "2022-05-06", "close": 7.15, "volume": 137692.0}, {"date": "2022-05-09", "close": 7.4, "volume": 404649.0}, {"date": "2022-05-10", "close": 7.43, "volume": 483610.0}, {"date": "2022-05-11", "close": 7.61, "volume": 206539.0}, {"date": "2022-05-12", "close": 7.35, "volume": 299093.0}, {"date": "2022-05-13", "close": 7.33, "volume": 293763.0}, {"date": "2022-05-16", "close": 7.46, "volume": 289382.0}, {"date": "2022-05-17", "close": 7.49, "volume": 159201.0}, {"date": "2022-05-18", "close": 7.23, "volume": 92936.0}, {"date": "2022-05-19", "close": 7.14, "volume": 119373.0}, {"date": "2022-05-20", "close": 7.15, "volume": 216191.0}, {"date": "2022-05-23", "close": 7.25, "volume": 86747.0}, {"date": "2022-05-24", "close": 7.4, "volume": 392614.0}, {"date": "2022-05-25", "close": 7.44, "volume": 156578.0}, {"date": "2022-05-26", "close": 7.58, "volume": 147830.0}, {"date": "2022-05-27", "close": 7.71, "volume": 141735.0}, {"date": "2022-05-31", "close": 7.82, "volume": 152460.0}, {"date": "2022-06-01", "close": 7.8, "volume": 154736.0}, {"date": "2022-06-02", "close": 7.77, "volume": 109162.0}, {"date": "2022-06-03", "close": 7.81, "volume": 94441.0}, {"date": "2022-06-06", "close": 8.23, "volume": 411260.0}, {"date": "2022-06-07", "close": 8.07, "volume": 186775.0}, {"date": "2022-06-08", "close": 7.86, "volume": 90903.0}, {"date": "2022-06-09", "close": 8.0, "volume": 173262.0}, {"date": "2022-06-10", "close": 8.0, "volume": 303670.0}, {"date": "2022-06-13", "close": 7.77, "volume": 381307.0}, {"date": "2022-06-14", "close": 7.93, "volume": 115543.0}, {"date": "2022-06-15", "close": 8.05, "volume": 117944.0}, {"date": "2022-06-16", "close": 7.61, "volume": 170620.0}, {"date": "2022-06-17", "close": 7.45, "volume": 171073.0}, {"date": "2022-06-21", "close": 7.72, "volume": 156952.0}, {"date": "2022-06-22", "close": 7.54, "volume": 94767.0}, {"date": "2022-06-23", "close": 7.34, "volume": 85122.0}, {"date": "2022-06-24", "close": 7.56, "volume": 245450.0}, {"date": "2022-06-27", "close": 7.68, "volume": 130340.0}, {"date": "2022-06-28", "close": 7.76, "volume": 657506.0}, {"date": "2022-06-29", "close": 7.61, "volume": 103776.0}, {"date": "2022-06-30", "close": 7.73, "volume": 111768.0}, {"date": "2022-07-01", "close": 7.82, "volume": 55608.0}, {"date": "2022-07-05", "close": 7.75, "volume": 86784.0}, {"date": "2022-07-06", "close": 7.69, "volume": 96427.0}, {"date": "2022-07-07", "close": 7.7, "volume": 32916.0}, {"date": "2022-07-08", "close": 7.6, "volume": 44659.0}, {"date": "2022-07-11", "close": 7.31, "volume": 61396.0}, {"date": "2022-07-12", "close": 7.25, "volume": 208568.0}, {"date": "2022-07-13", "close": 7.26, "volume": 63103.0}, {"date": "2022-07-14", "close": 7.08, "volume": 190654.0}, {"date": "2022-07-15", "close": 7.1, "volume": 113086.0}, {"date": "2022-07-18", "close": 7.04, "volume": 66248.0}, {"date": "2022-07-19", "close": 7.1, "volume": 107030.0}, {"date": "2022-07-20", "close": 7.13, "volume": 61078.0}, {"date": "2022-07-21", "close": 7.06, "volume": 56926.0}, {"date": "2022-07-22", "close": 7.02, "volume": 42920.0}, {"date": "2022-07-25", "close": 7.04, "volume": 103002.0}, {"date": "2022-07-26", "close": 7.03, "volume": 83644.0}, {"date": "2022-07-27", "close": 7.105, "volume": 66577.0}, {"date": "2022-07-28", "close": 7.12, "volume": 73019.0}, {"date": "2022-07-29", "close": 7.19, "volume": 80372.0}, {"date": "2022-08-01", "close": 7.17, "volume": 108786.0}, {"date": "2022-08-02", "close": 7.1, "volume": 83839.0}, {"date": "2022-08-03", "close": 7.36, "volume": 172860.0}, {"date": "2022-08-04", "close": 7.47, "volume": 62668.0}, {"date": "2022-08-05", "close": 7.43, "volume": 93011.0}, {"date": "2022-08-08", "close": 7.57, "volume": 160809.0}, {"date": "2022-08-09", "close": 7.57, "volume": 100236.0}, {"date": "2022-08-10", "close": 7.71, "volume": 99737.0}, {"date": "2022-08-11", "close": 7.76, "volume": 23442.0}, {"date": "2022-08-12", "close": 7.88, "volume": 169569.0}, {"date": "2022-08-15", "close": 7.93, "volume": 91175.0}, {"date": "2022-08-16", "close": 7.78, "volume": 96442.0}, {"date": "2022-08-17", "close": 7.82, "volume": 132432.0}, {"date": "2022-08-18", "close": 7.97, "volume": 58059.0}, {"date": "2022-08-19", "close": 8.01, "volume": 198699.0}, {"date": "2022-08-22", "close": 8.05, "volume": 180785.0}, {"date": "2022-08-23", "close": 8.05, "volume": 89471.0}, {"date": "2022-08-24", "close": 8.27, "volume": 73533.0}, {"date": "2022-08-25", "close": 8.27, "volume": 62913.0}, {"date": "2022-08-26", "close": 8.1, "volume": 48335.0}, {"date": "2022-08-29", "close": 8.1, "volume": 69956.0}, {"date": "2022-08-30", "close": 7.96, "volume": 136977.0}, {"date": "2022-08-31", "close": 7.89, "volume": 59066.0}, {"date": "2022-09-01", "close": 7.95, "volume": 62008.0}, {"date": "2022-09-02", "close": 7.91, "volume": 61839.0}, {"date": "2022-09-06", "close": 7.91, "volume": 56730.0}, {"date": "2022-09-07", "close": 7.96, "volume": 45734.0}, {"date": "2022-09-08", "close": 7.92, "volume": 63560.0}, {"date": "2022-09-09", "close": 7.95, "volume": 60725.0}, {"date": "2022-09-12", "close": 7.93, "volume": 44718.0}, {"date": "2022-09-13", "close": 7.835, "volume": 70514.0}, {"date": "2022-09-14", "close": 7.96, "volume": 61453.0}, {"date": "2022-09-15", "close": 8.03, "volume": 57607.0}, {"date": "2022-09-16", "close": 7.91, "volume": 163362.0}, {"date": "2022-09-19", "close": 7.94, "volume": 42921.0}, {"date": "2022-09-20", "close": 7.89, "volume": 40224.0}, {"date": "2022-09-21", "close": 7.8, "volume": 55731.0}, {"date": "2022-09-22", "close": 7.65, "volume": 94566.0}, {"date": "2022-09-23", "close": 7.53, "volume": 135525.0}, {"date": "2022-09-26", "close": 7.34, "volume": 78442.0}, {"date": "2022-09-27", "close": 7.36, "volume": 60733.0}, {"date": "2022-09-28", "close": 7.51, "volume": 49727.0}, {"date": "2022-09-29", "close": 7.59, "volume": 90093.0}, {"date": "2022-09-30", "close": 7.44, "volume": 47303.0}, {"date": "2022-10-03", "close": 7.64, "volume": 77606.0}, {"date": "2022-10-04", "close": 8.02, "volume": 166728.0}, {"date": "2022-10-05", "close": 7.86, "volume": 42198.0}, {"date": "2022-10-06", "close": 7.7, "volume": 70463.0}, {"date": "2022-10-07", "close": 7.39, "volume": 48708.0}, {"date": "2022-10-10", "close": 7.42, "volume": 41221.0}, {"date": "2022-10-11", "close": 7.34, "volume": 57478.0}, {"date": "2022-10-12", "close": 7.41, "volume": 164374.0}, {"date": "2022-10-13", "close": 7.57, "volume": 49571.0}, {"date": "2022-10-14", "close": 7.52, "volume": 39987.0}, {"date": "2022-10-17", "close": 7.55, "volume": 63465.0}, {"date": "2022-10-18", "close": 7.55, "volume": 65231.0}, {"date": "2022-10-19", "close": 7.45, "volume": 41037.0}, {"date": "2022-10-20", "close": 7.36, "volume": 60501.0}, {"date": "2022-10-21", "close": 7.59, "volume": 62940.0}, {"date": "2022-10-24", "close": 7.71, "volume": 36278.0}, {"date": "2022-10-25", "close": 7.68, "volume": 50148.0}, {"date": "2022-10-26", "close": 7.67, "volume": 38223.0}, {"date": "2022-10-27", "close": 7.81, "volume": 49853.0}, {"date": "2022-10-28", "close": 8.11, "volume": 96479.0}, {"date": "2022-10-31", "close": 8.44, "volume": 111518.0}, {"date": "2022-11-01", "close": 8.39, "volume": 76709.0}, {"date": "2022-11-02", "close": 8.36, "volume": 87572.0}, {"date": "2022-11-03", "close": 7.6, "volume": 117246.0}, {"date": "2022-11-04", "close": 7.7, "volume": 104870.0}, {"date": "2022-11-07", "close": 7.95, "volume": 95525.0}, {"date": "2022-11-08", "close": 8.09, "volume": 100196.0}, {"date": "2022-11-09", "close": 7.95, "volume": 86764.0}, {"date": "2022-11-10", "close": 8.1, "volume": 87800.0}, {"date": "2022-11-11", "close": 7.83, "volume": 53790.0}, {"date": "2022-11-14", "close": 7.82, "volume": 75998.0}, {"date": "2022-11-15", "close": 7.73, "volume": 81339.0}, {"date": "2022-11-16", "close": 7.79, "volume": 216618.0}, {"date": "2022-11-17", "close": 7.8, "volume": 46495.0}, {"date": "2022-11-18", "close": 7.89, "volume": 74004.0}, {"date": "2022-11-21", "close": 7.89, "volume": 80033.0}, {"date": "2022-11-22", "close": 7.86, "volume": 58853.0}, {"date": "2022-11-23", "close": 7.81, "volume": 22171.0}, {"date": "2022-11-25", "close": 7.92, "volume": 14083.0}, {"date": "2022-11-28", "close": 7.77, "volume": 83915.0}, {"date": "2022-11-29", "close": 7.75, "volume": 59264.0}, {"date": "2022-11-30", "close": 7.83, "volume": 88264.0}, {"date": "2022-12-01", "close": 7.81, "volume": 262593.0}, {"date": "2022-12-02", "close": 7.9, "volume": 42988.0}, {"date": "2022-12-05", "close": 7.8, "volume": 68389.0}, {"date": "2022-12-06", "close": 7.84, "volume": 92898.0}, {"date": "2022-12-07", "close": 7.69, "volume": 54764.0}, {"date": "2022-12-08", "close": 7.7, "volume": 50869.0}, {"date": "2022-12-09", "close": 7.61, "volume": 28958.0}, {"date": "2022-12-12", "close": 7.67, "volume": 57350.0}, {"date": "2022-12-13", "close": 7.69, "volume": 74145.0}, {"date": "2022-12-14", "close": 7.65, "volume": 76032.0}, {"date": "2022-12-15", "close": 7.67, "volume": 77019.0}, {"date": "2022-12-16", "close": 7.69, "volume": 283504.0}, {"date": "2022-12-19", "close": 7.79, "volume": 254892.0}, {"date": "2022-12-20", "close": 7.84, "volume": 99051.0}, {"date": "2022-12-21", "close": 8.2, "volume": 116105.0}, {"date": "2022-12-22", "close": 8.04, "volume": 82636.0}, {"date": "2022-12-23", "close": 8.09, "volume": 81189.0}, {"date": "2022-12-27", "close": 8.03, "volume": 86118.0}, {"date": "2022-12-28", "close": 8.02, "volume": 114599.0}, {"date": "2022-12-29", "close": 8.14, "volume": 181718.0}, {"date": "2022-12-30", "close": 8.15, "volume": 45196.0}, {"date": "2023-01-03", "close": 8.15, "volume": 58678.0}, {"date": "2023-01-04", "close": 8.63, "volume": 131208.0}, {"date": "2023-01-05", "close": 8.65, "volume": 52696.0}, {"date": "2023-01-06", "close": 8.71, "volume": 284779.0}, {"date": "2023-01-09", "close": 8.55, "volume": 74764.0}, {"date": "2023-01-10", "close": 8.75, "volume": 44823.0}, {"date": "2023-01-11", "close": 8.81, "volume": 110336.0}, {"date": "2023-01-12", "close": 9.17, "volume": 225057.0}, {"date": "2023-01-13", "close": 9.17, "volume": 32977.0}, {"date": "2023-01-17", "close": 9.27, "volume": 86514.0}, {"date": "2023-01-18", "close": 9.29, "volume": 65943.0}, {"date": "2023-01-19", "close": 9.38, "volume": 66189.0}, {"date": "2023-01-20", "close": 9.54, "volume": 190561.0}, {"date": "2023-01-23", "close": 9.13, "volume": 71548.0}, {"date": "2023-01-24", "close": 9.24, "volume": 64727.0}, {"date": "2023-01-25", "close": 9.42, "volume": 50225.0}, {"date": "2023-01-26", "close": 9.45, "volume": 46320.0}, {"date": "2023-01-27", "close": 9.34, "volume": 56408.0}, {"date": "2023-01-30", "close": 9.56, "volume": 185853.0}, {"date": "2023-01-31", "close": 9.85, "volume": 165263.0}, {"date": "2023-02-01", "close": 9.74, "volume": 137694.0}, {"date": "2023-02-02", "close": 9.4, "volume": 129547.0}, {"date": "2023-02-03", "close": 9.47, "volume": 54037.0}, {"date": "2023-02-06", "close": 9.45, "volume": 185023.0}, {"date": "2023-02-07", "close": 9.88, "volume": 70082.0}, {"date": "2023-02-08", "close": 9.69, "volume": 49517.0}, {"date": "2023-02-09", "close": 9.63, "volume": 33225.0}, {"date": "2023-02-10", "close": 9.65, "volume": 38390.0}, {"date": "2023-02-13", "close": 9.85, "volume": 39560.0}, {"date": "2023-02-14", "close": 9.81, "volume": 30268.0}, {"date": "2023-02-15", "close": 9.77, "volume": 31767.0}, {"date": "2023-02-16", "close": 9.67, "volume": 201832.0}, {"date": "2023-02-17", "close": 9.65, "volume": 46413.0}, {"date": "2023-02-21", "close": 9.42, "volume": 49607.0}, {"date": "2023-02-22", "close": 9.38, "volume": 57984.0}, {"date": "2023-02-23", "close": 9.33, "volume": 42047.0}, {"date": "2023-02-24", "close": 9.19, "volume": 38492.0}, {"date": "2023-02-27", "close": 9.23, "volume": 45788.0}, {"date": "2023-02-28", "close": 9.18, "volume": 44239.0}, {"date": "2023-03-01", "close": 9.52, "volume": 139274.0}, {"date": "2023-03-02", "close": 9.47, "volume": 46329.0}, {"date": "2023-03-03", "close": 9.58, "volume": 42345.0}, {"date": "2023-03-06", "close": 9.68, "volume": 139058.0}, {"date": "2023-03-07", "close": 9.93, "volume": 59642.0}, {"date": "2023-03-08", "close": 9.94, "volume": 130219.0}, {"date": "2023-03-09", "close": 10.3, "volume": 196060.0}, {"date": "2023-03-10", "close": 9.72, "volume": 218330.0}, {"date": "2023-03-13", "close": 9.64, "volume": 124994.0}, {"date": "2023-03-14", "close": 9.85, "volume": 186358.0}, {"date": "2023-03-15", "close": 9.79, "volume": 97981.0}, {"date": "2023-03-16", "close": 9.82, "volume": 133409.0}, {"date": "2023-03-17", "close": 9.54, "volume": 176490.0}, {"date": "2023-03-20", "close": 9.5, "volume": 78535.0}, {"date": "2023-03-21", "close": 9.73, "volume": 158542.0}, {"date": "2023-03-22", "close": 9.63, "volume": 86521.0}, {"date": "2023-03-23", "close": 9.46, "volume": 58138.0}, {"date": "2023-03-24", "close": 9.38, "volume": 82726.0}, {"date": "2023-03-27", "close": 9.49, "volume": 44106.0}, {"date": "2023-03-28", "close": 9.44, "volume": 40765.0}, {"date": "2023-03-29", "close": 9.47, "volume": 40423.0}, {"date": "2023-03-30", "close": 9.36, "volume": 31061.0}, {"date": "2023-03-31", "close": 9.39, "volume": 75954.0}, {"date": "2023-04-03", "close": 9.58, "volume": 55107.0}, {"date": "2023-04-04", "close": 9.4, "volume": 63958.0}, {"date": "2023-04-05", "close": 9.32, "volume": 41188.0}, {"date": "2023-04-06", "close": 9.35, "volume": 27705.0}, {"date": "2023-04-10", "close": 9.53, "volume": 42898.0}, {"date": "2023-04-11", "close": 9.83, "volume": 756902.0}, {"date": "2023-04-12", "close": 10.15, "volume": 113917.0}, {"date": "2023-04-13", "close": 10.12, "volume": 79028.0}, {"date": "2023-04-14", "close": 9.92, "volume": 49734.0}, {"date": "2023-04-17", "close": 9.75, "volume": 49410.0}, {"date": "2023-04-18", "close": 10.1, "volume": 46911.0}, {"date": "2023-04-19", "close": 10.18, "volume": 64215.0}, {"date": "2023-04-20", "close": 10.31, "volume": 46571.0}, {"date": "2023-04-21", "close": 10.15, "volume": 42338.0}, {"date": "2023-04-24", "close": 10.03, "volume": 31998.0}, {"date": "2023-04-25", "close": 9.8, "volume": 52102.0}, {"date": "2023-04-26", "close": 9.795, "volume": 61979.0}, {"date": "2023-04-27", "close": 9.85, "volume": 37028.0}, {"date": "2023-04-28", "close": 9.78, "volume": 740269.0}, {"date": "2023-05-01", "close": 10.18, "volume": 147036.0}, {"date": "2023-05-02", "close": 10.06, "volume": 64486.0}, {"date": "2023-05-03", "close": 10.17, "volume": 85631.0}, {"date": "2023-05-04", "close": 10.16, "volume": 55792.0}, {"date": "2023-05-05", "close": 10.14, "volume": 95354.0}, {"date": "2023-05-08", "close": 10.18, "volume": 49469.0}, {"date": "2023-05-09", "close": 10.65, "volume": 216850.0}, {"date": "2023-05-10", "close": 10.07, "volume": 138331.0}, {"date": "2023-05-11", "close": 9.78, "volume": 57048.0}, {"date": "2023-05-12", "close": 9.64, "volume": 77613.0}, {"date": "2023-05-15", "close": 9.6, "volume": 57481.0}, {"date": "2023-05-16", "close": 9.58, "volume": 78498.0}, {"date": "2023-05-17", "close": 9.71, "volume": 65798.0}, {"date": "2023-05-18", "close": 9.89, "volume": 67647.0}, {"date": "2023-05-19", "close": 9.71, "volume": 69719.0}, {"date": "2023-05-22", "close": 9.93, "volume": 99480.0}, {"date": "2023-05-23", "close": 10.0, "volume": 68387.0}, {"date": "2023-05-24", "close": 9.87, "volume": 44177.0}, {"date": "2023-05-25", "close": 9.74, "volume": 48438.0}, {"date": "2023-05-26", "close": 9.7, "volume": 52997.0}, {"date": "2023-05-30", "close": 9.65, "volume": 91487.0}, {"date": "2023-05-31", "close": 9.61, "volume": 52143.0}, {"date": "2023-06-01", "close": 9.66, "volume": 57984.0}, {"date": "2023-06-02", "close": 9.83, "volume": 89457.0}, {"date": "2023-06-05", "close": 9.61, "volume": 60939.0}, {"date": "2023-06-06", "close": 9.8, "volume": 83658.0}, {"date": "2023-06-07", "close": 9.99, "volume": 192818.0}, {"date": "2023-06-08", "close": 10.1, "volume": 132628.0}, {"date": "2023-06-09", "close": 9.96, "volume": 72606.0}, {"date": "2023-06-12", "close": 9.9, "volume": 66974.0}, {"date": "2023-06-13", "close": 9.99, "volume": 165505.0}, {"date": "2023-06-14", "close": 9.99, "volume": 123141.0}, {"date": "2023-06-15", "close": 9.78, "volume": 94985.0}, {"date": "2023-06-16", "close": 9.85, "volume": 116875.0}, {"date": "2023-06-20", "close": 9.83, "volume": 60760.0}, {"date": "2023-06-21", "close": 9.92, "volume": 53917.0}, {"date": "2023-06-22", "close": 9.93, "volume": 43664.0}, {"date": "2023-06-23", "close": 9.82, "volume": 276117.0}, {"date": "2023-06-26", "close": 9.88, "volume": 50861.0}, {"date": "2023-06-27", "close": 9.89, "volume": 53919.0}, {"date": "2023-06-28", "close": 10.16, "volume": 123210.0}, {"date": "2023-06-29", "close": 10.34, "volume": 139858.0}, {"date": "2023-06-30", "close": 10.535, "volume": 169864.0}, {"date": "2023-07-03", "close": 10.38, "volume": 22859.0}, {"date": "2023-07-05", "close": 10.18, "volume": 51000.0}, {"date": "2023-07-06", "close": 10.06, "volume": 43626.0}, {"date": "2023-07-07", "close": 10.19, "volume": 53648.0}, {"date": "2023-07-10", "close": 10.27, "volume": 87932.0}, {"date": "2023-07-11", "close": 10.35, "volume": 102723.0}, {"date": "2023-07-12", "close": 10.39, "volume": 105797.0}, {"date": "2023-07-13", "close": 10.24, "volume": 62274.0}, {"date": "2023-07-14", "close": 10.11, "volume": 52335.0}, {"date": "2023-07-17", "close": 10.2, "volume": 62356.0}, {"date": "2023-07-18", "close": 10.22, "volume": 56266.0}, {"date": "2023-07-19", "close": 10.2, "volume": 50285.0}, {"date": "2023-07-20", "close": 10.15, "volume": 75995.0}, {"date": "2023-07-21", "close": 10.0, "volume": 58303.0}, {"date": "2023-07-24", "close": 10.04, "volume": 77506.0}, {"date": "2023-07-25", "close": 9.94, "volume": 43536.0}, {"date": "2023-07-26", "close": 10.11, "volume": 173710.0}, {"date": "2023-07-27", "close": 10.1, "volume": 63675.0}, {"date": "2023-07-28", "close": 10.08, "volume": 132166.0}, {"date": "2023-07-31", "close": 10.28, "volume": 60748.0}, {"date": "2023-08-01", "close": 10.41, "volume": 85732.0}, {"date": "2023-08-02", "close": 10.36, "volume": 42661.0}, {"date": "2023-08-03", "close": 11.01, "volume": 200615.0}, {"date": "2023-08-04", "close": 11.24, "volume": 351892.0}, {"date": "2023-08-07", "close": 11.53, "volume": 244988.0}, {"date": "2023-08-08", "close": 11.6, "volume": 158615.0}, {"date": "2023-08-09", "close": 11.42, "volume": 67981.0}, {"date": "2023-08-10", "close": 11.28, "volume": 59694.0}, {"date": "2023-08-11", "close": 11.26, "volume": 61436.0}, {"date": "2023-08-14", "close": 11.27, "volume": 63386.0}, {"date": "2023-08-15", "close": 11.41, "volume": 74020.0}, {"date": "2023-08-16", "close": 11.35, "volume": 86799.0}, {"date": "2023-08-17", "close": 11.18, "volume": 76437.0}, {"date": "2023-08-18", "close": 11.32, "volume": 156728.0}, {"date": "2023-08-21", "close": 11.01, "volume": 56139.0}, {"date": "2023-08-22", "close": 10.89, "volume": 70920.0}, {"date": "2023-08-23", "close": 11.1, "volume": 76498.0}, {"date": "2023-08-24", "close": 11.07, "volume": 46027.0}, {"date": "2023-08-25", "close": 11.01, "volume": 43403.0}, {"date": "2023-08-28", "close": 11.04, "volume": 49359.0}, {"date": "2023-08-29", "close": 11.08, "volume": 54552.0}, {"date": "2023-08-30", "close": 11.19, "volume": 68106.0}, {"date": "2023-08-31", "close": 11.03, "volume": 64654.0}, {"date": "2023-09-01", "close": 11.04, "volume": 45258.0}, {"date": "2023-09-05", "close": 10.71, "volume": 63513.0}, {"date": "2023-09-06", "close": 10.66, "volume": 35214.0}, {"date": "2023-09-07", "close": 10.65, "volume": 58055.0}, {"date": "2023-09-08", "close": 10.68, "volume": 102031.0}, {"date": "2023-09-11", "close": 10.69, "volume": 65508.0}, {"date": "2023-09-12", "close": 10.92, "volume": 34249.0}, {"date": "2023-09-13", "close": 11.0, "volume": 124062.0}, {"date": "2023-09-14", "close": 11.4, "volume": 76256.0}, {"date": "2023-09-15", "close": 11.28, "volume": 122926.0}, {"date": "2023-09-18", "close": 11.14, "volume": 35546.0}, {"date": "2023-09-19", "close": 11.12, "volume": 40509.0}, {"date": "2023-09-20", "close": 10.92, "volume": 43666.0}, {"date": "2023-09-21", "close": 10.94, "volume": 53890.0}, {"date": "2023-09-22", "close": 10.92, "volume": 52740.0}, {"date": "2023-09-25", "close": 11.02, "volume": 39732.0}, {"date": "2023-09-26", "close": 11.16, "volume": 69320.0}, {"date": "2023-09-27", "close": 10.97, "volume": 43457.0}, {"date": "2023-09-28", "close": 11.0, "volume": 32033.0}, {"date": "2023-09-29", "close": 10.74, "volume": 167949.0}, {"date": "2023-10-02", "close": 10.9, "volume": 71101.0}, {"date": "2023-10-03", "close": 11.01, "volume": 61947.0}, {"date": "2023-10-04", "close": 11.07, "volume": 48138.0}, {"date": "2023-10-05", "close": 11.17, "volume": 203093.0}, {"date": "2023-10-06", "close": 11.16, "volume": 138610.0}, {"date": "2023-10-09", "close": 11.27, "volume": 55695.0}, {"date": "2023-10-10", "close": 11.12, "volume": 122825.0}, {"date": "2023-10-11", "close": 11.17, "volume": 113042.0}, {"date": "2023-10-12", "close": 11.12, "volume": 80481.0}, {"date": "2023-10-13", "close": 11.12, "volume": 53067.0}, {"date": "2023-10-16", "close": 11.19, "volume": 80052.0}, {"date": "2023-10-17", "close": 11.13, "volume": 82216.0}, {"date": "2023-10-18", "close": 11.06, "volume": 46015.0}, {"date": "2023-10-19", "close": 10.98, "volume": 48286.0}, {"date": "2023-10-20", "close": 10.87, "volume": 93575.0}, {"date": "2023-10-23", "close": 10.87, "volume": 41817.0}, {"date": "2023-10-24", "close": 10.95, "volume": 44154.0}, {"date": "2023-10-25", "close": 10.87, "volume": 82294.0}, {"date": "2023-10-26", "close": 10.82, "volume": 50752.0}, {"date": "2023-10-27", "close": 10.75, "volume": 85864.0}, {"date": "2023-10-30", "close": 11.15, "volume": 71418.0}, {"date": "2023-10-31", "close": 11.15, "volume": 76913.0}, {"date": "2023-11-01", "close": 11.4, "volume": 88468.0}, {"date": "2023-11-02", "close": 11.35, "volume": 127240.0}, {"date": "2023-11-03", "close": 11.48, "volume": 113788.0}, {"date": "2023-11-06", "close": 11.39, "volume": 65130.0}, {"date": "2023-11-07", "close": 11.14, "volume": 70229.0}, {"date": "2023-11-08", "close": 10.86, "volume": 108214.0}, {"date": "2023-11-09", "close": 10.65, "volume": 160085.0}, {"date": "2023-11-10", "close": 10.83, "volume": 104264.0}, {"date": "2023-11-13", "close": 10.68, "volume": 103207.0}, {"date": "2023-11-14", "close": 10.93, "volume": 114565.0}, {"date": "2023-11-15", "close": 10.83, "volume": 108012.0}, {"date": "2023-11-16", "close": 10.64, "volume": 117198.0}, {"date": "2023-11-17", "close": 11.19, "volume": 162414.0}, {"date": "2023-11-20", "close": 11.27, "volume": 151676.0}, {"date": "2023-11-21", "close": 11.28, "volume": 48774.0}, {"date": "2023-11-22", "close": 11.31, "volume": 59437.0}, {"date": "2023-11-24", "close": 11.3, "volume": 22923.0}, {"date": "2023-11-27", "close": 11.47, "volume": 74004.0}, {"date": "2023-11-28", "close": 11.15, "volume": 102138.0}, {"date": "2023-11-29", "close": 11.06, "volume": 80364.0}, {"date": "2023-11-30", "close": 11.08, "volume": 72798.0}, {"date": "2023-12-01", "close": 11.16, "volume": 110811.0}, {"date": "2023-12-04", "close": 11.33, "volume": 95443.0}, {"date": "2023-12-05", "close": 11.32, "volume": 58939.0}, {"date": "2023-12-06", "close": 11.08, "volume": 83569.0}, {"date": "2023-12-07", "close": 11.08, "volume": 76835.0}, {"date": "2023-12-08", "close": 11.14, "volume": 68167.0}, {"date": "2023-12-11", "close": 11.18, "volume": 56530.0}, {"date": "2023-12-12", "close": 11.185, "volume": 78747.0}, {"date": "2023-12-13", "close": 11.12, "volume": 113811.0}, {"date": "2023-12-14", "close": 11.06, "volume": 156963.0}, {"date": "2023-12-15", "close": 10.86, "volume": 216187.0}, {"date": "2023-12-18", "close": 11.16, "volume": 75831.0}, {"date": "2023-12-19", "close": 11.33, "volume": 78064.0}, {"date": "2023-12-20", "close": 11.25, "volume": 93721.0}, {"date": "2023-12-21", "close": 11.31, "volume": 72852.0}, {"date": "2023-12-22", "close": 11.35, "volume": 55098.0}, {"date": "2023-12-26", "close": 11.48, "volume": 58436.0}, {"date": "2023-12-27", "close": 11.44, "volume": 85988.0}, {"date": "2023-12-28", "close": 11.42, "volume": 57973.0}, {"date": "2023-12-29", "close": 11.42, "volume": 63904.0}, {"date": "2024-01-02", "close": 11.18, "volume": 86669.0}, {"date": "2024-01-03", "close": 11.06, "volume": 120344.0}, {"date": "2024-01-04", "close": 11.2, "volume": 79623.0}, {"date": "2024-01-05", "close": 11.2, "volume": 103705.0}, {"date": "2024-01-08", "close": 11.24, "volume": 122379.0}, {"date": "2024-01-09", "close": 11.14, "volume": 80822.0}, {"date": "2024-01-10", "close": 11.16, "volume": 49952.0}, {"date": "2024-01-11", "close": 11.16, "volume": 107811.0}, {"date": "2024-01-12", "close": 11.12, "volume": 49680.0}, {"date": "2024-01-16", "close": 11.05, "volume": 61149.0}, {"date": "2024-01-17", "close": 11.0, "volume": 57226.0}, {"date": "2024-01-18", "close": 11.2, "volume": 78194.0}, {"date": "2024-01-19", "close": 11.17, "volume": 57822.0}, {"date": "2024-01-22", "close": 11.5, "volume": 114193.0}, {"date": "2024-01-23", "close": 11.39, "volume": 67254.0}, {"date": "2024-01-24", "close": 11.44, "volume": 87722.0}, {"date": "2024-01-25", "close": 11.49, "volume": 74653.0}, {"date": "2024-01-26", "close": 11.44, "volume": 56571.0}, {"date": "2024-01-29", "close": 11.44, "volume": 38077.0}, {"date": "2024-01-30", "close": 11.49, "volume": 32815.0}, {"date": "2024-01-31", "close": 11.41, "volume": 71585.0}, {"date": "2024-02-01", "close": 11.35, "volume": 54202.0}, {"date": "2024-02-02", "close": 11.21, "volume": 71387.0}, {"date": "2024-02-05", "close": 11.12, "volume": 67796.0}, {"date": "2024-02-06", "close": 11.18, "volume": 55714.0}, {"date": "2024-02-07", "close": 11.28, "volume": 88335.0}, {"date": "2024-02-08", "close": 11.41, "volume": 51995.0}, {"date": "2024-02-09", "close": 11.57, "volume": 47187.0}, {"date": "2024-02-12", "close": 12.02, "volume": 150361.0}, {"date": "2024-02-13", "close": 11.4, "volume": 115851.0}, {"date": "2024-02-14", "close": 11.51, "volume": 47701.0}, {"date": "2024-02-15", "close": 11.99, "volume": 98786.0}, {"date": "2024-02-16", "close": 11.85, "volume": 47475.0}, {"date": "2024-02-20", "close": 11.92, "volume": 189523.0}, {"date": "2024-02-21", "close": 11.79, "volume": 41565.0}, {"date": "2024-02-22", "close": 11.82, "volume": 50633.0}, {"date": "2024-02-23", "close": 11.96, "volume": 63634.0}, {"date": "2024-02-26", "close": 12.12, "volume": 122890.0}, {"date": "2024-02-27", "close": 12.5, "volume": 179276.0}, {"date": "2024-02-28", "close": 12.48, "volume": 53586.0}, {"date": "2024-02-29", "close": 12.63, "volume": 107189.0}, {"date": "2024-03-01", "close": 12.405, "volume": 109785.0}, {"date": "2024-03-04", "close": 12.11, "volume": 138751.0}, {"date": "2024-03-05", "close": 11.96, "volume": 148602.0}, {"date": "2024-03-06", "close": 12.36, "volume": 112820.0}, {"date": "2024-03-07", "close": 12.38, "volume": 151744.0}, {"date": "2024-03-08", "close": 12.08, "volume": 75490.0}, {"date": "2024-03-11", "close": 12.13, "volume": 50694.0}, {"date": "2024-03-12", "close": 12.11, "volume": 32043.0}, {"date": "2024-03-13", "close": 11.92, "volume": 50588.0}, {"date": "2024-03-14", "close": 11.85, "volume": 52237.0}, {"date": "2024-03-15", "close": 11.85, "volume": 144925.0}, {"date": "2024-03-18", "close": 11.82, "volume": 56613.0}, {"date": "2024-03-19", "close": 12.05, "volume": 55913.0}, {"date": "2024-03-20", "close": 12.35, "volume": 78040.0}, {"date": "2024-03-21", "close": 12.24, "volume": 56907.0}, {"date": "2024-03-22", "close": 11.8, "volume": 60634.0}, {"date": "2024-03-25", "close": 11.82, "volume": 46425.0}, {"date": "2024-03-26", "close": 11.85, "volume": 71028.0}, {"date": "2024-03-27", "close": 12.06, "volume": 92709.0}, {"date": "2024-03-28", "close": 12.47, "volume": 187040.0}, {"date": "2024-04-01", "close": 12.37, "volume": 58820.0}, {"date": "2024-04-02", "close": 12.27, "volume": 62264.0}, {"date": "2024-04-03", "close": 12.47, "volume": 93252.0}, {"date": "2024-04-04", "close": 12.33, "volume": 79341.0}, {"date": "2024-04-05", "close": 12.53, "volume": 43731.0}, {"date": "2024-04-08", "close": 12.61, "volume": 91717.0}, {"date": "2024-04-09", "close": 12.56, "volume": 38887.0}, {"date": "2024-04-10", "close": 12.22, "volume": 82815.0}, {"date": "2024-04-11", "close": 12.25, "volume": 43345.0}, {"date": "2024-04-12", "close": 12.11, "volume": 45124.0}, {"date": "2024-04-15", "close": 12.23, "volume": 54900.0}, {"date": "2024-04-16", "close": 12.31, "volume": 75682.0}, {"date": "2024-04-17", "close": 12.16, "volume": 37571.0}, {"date": "2024-04-18", "close": 12.25, "volume": 58851.0}, {"date": "2024-04-19", "close": 12.48, "volume": 41635.0}, {"date": "2024-04-22", "close": 12.43, "volume": 43078.0}, {"date": "2024-04-23", "close": 12.31, "volume": 42063.0}, {"date": "2024-04-24", "close": 12.31, "volume": 60187.0}, {"date": "2024-04-25", "close": 12.15, "volume": 39739.0}, {"date": "2024-04-26", "close": 12.05, "volume": 40196.0}, {"date": "2024-04-29", "close": 12.16, "volume": 36201.0}, {"date": "2024-04-30", "close": 12.12, "volume": 51151.0}, {"date": "2024-05-01", "close": 12.63, "volume": 64641.0}, {"date": "2024-05-02", "close": 12.53, "volume": 46331.0}, {"date": "2024-05-03", "close": 12.47, "volume": 33988.0}, {"date": "2024-05-06", "close": 12.58, "volume": 88587.0}, {"date": "2024-05-07", "close": 12.57, "volume": 93558.0}, {"date": "2024-05-08", "close": 12.74, "volume": 68063.0}, {"date": "2024-05-09", "close": 13.01, "volume": 84447.0}, {"date": "2024-05-10", "close": 13.1, "volume": 51090.0}, {"date": "2024-05-13", "close": 13.0, "volume": 39447.0}, {"date": "2024-05-14", "close": 13.09, "volume": 39349.0}, {"date": "2024-05-15", "close": 13.11, "volume": 93938.0}, {"date": "2024-05-16", "close": 13.11, "volume": 46102.0}, {"date": "2024-05-17", "close": 13.26, "volume": 98903.0}, {"date": "2024-05-20", "close": 13.2, "volume": 95180.0}, {"date": "2024-05-21", "close": 13.47, "volume": 123494.0}, {"date": "2024-05-22", "close": 13.34, "volume": 68920.0}, {"date": "2024-05-23", "close": 13.17, "volume": 59450.0}, {"date": "2024-05-24", "close": 13.46, "volume": 48852.0}, {"date": "2024-05-28", "close": 13.24, "volume": 42053.0}, {"date": "2024-05-29", "close": 13.04, "volume": 48806.0}, {"date": "2024-05-30", "close": 13.16, "volume": 40428.0}, {"date": "2024-05-31", "close": 13.29, "volume": 37281.0}, {"date": "2024-06-03", "close": 13.04, "volume": 32567.0}, {"date": "2024-06-04", "close": 13.0, "volume": 24895.0}, {"date": "2024-06-05", "close": 13.01, "volume": 35459.0}, {"date": "2024-06-06", "close": 12.95, "volume": 38193.0}, {"date": "2024-06-07", "close": 12.58, "volume": 40121.0}, {"date": "2024-06-10", "close": 12.89, "volume": 48839.0}, {"date": "2024-06-11", "close": 12.89, "volume": 40381.0}, {"date": "2024-06-12", "close": 13.02, "volume": 54621.0}, {"date": "2024-06-13", "close": 12.87, "volume": 34444.0}, {"date": "2024-06-14", "close": 12.75, "volume": 52079.0}, {"date": "2024-06-17", "close": 13.05, "volume": 31786.0}, {"date": "2024-06-18", "close": 13.03, "volume": 49808.0}, {"date": "2024-06-20", "close": 12.97, "volume": 30322.0}, {"date": "2024-06-21", "close": 12.96, "volume": 97236.0}, {"date": "2024-06-24", "close": 12.91, "volume": 41654.0}, {"date": "2024-06-25", "close": 12.76, "volume": 44844.0}, {"date": "2024-06-26", "close": 12.89, "volume": 122119.0}, {"date": "2024-06-27", "close": 13.01, "volume": 101461.0}, {"date": "2024-06-28", "close": 13.1, "volume": 582545.0}, {"date": "2024-07-01", "close": 12.78, "volume": 89622.0}, {"date": "2024-07-02", "close": 12.64, "volume": 30125.0}, {"date": "2024-07-03", "close": 12.36, "volume": 45875.0}, {"date": "2024-07-05", "close": 12.11, "volume": 90998.0}, {"date": "2024-07-08", "close": 12.39, "volume": 83491.0}, {"date": "2024-07-09", "close": 12.26, "volume": 47514.0}, {"date": "2024-07-10", "close": 12.51, "volume": 52825.0}, {"date": "2024-07-11", "close": 12.98, "volume": 148591.0}, {"date": "2024-07-12", "close": 13.01, "volume": 88444.0}, {"date": "2024-07-15", "close": 13.1, "volume": 143427.0}, {"date": "2024-07-16", "close": 13.3, "volume": 108518.0}, {"date": "2024-07-17", "close": 13.51, "volume": 126318.0}, {"date": "2024-07-18", "close": 13.25, "volume": 50940.0}, {"date": "2024-07-19", "close": 12.83, "volume": 37972.0}, {"date": "2024-07-22", "close": 13.05, "volume": 49178.0}, {"date": "2024-07-23", "close": 13.38, "volume": 67676.0}, {"date": "2024-07-24", "close": 13.43, "volume": 90197.0}, {"date": "2024-07-25", "close": 13.34, "volume": 100226.0}, {"date": "2024-07-26", "close": 13.52, "volume": 65460.0}, {"date": "2024-07-29", "close": 13.4, "volume": 41656.0}, {"date": "2024-07-30", "close": 13.68, "volume": 46029.0}, {"date": "2024-07-31", "close": 13.8, "volume": 108024.0}, {"date": "2024-08-01", "close": 13.32, "volume": 77923.0}, {"date": "2024-08-02", "close": 12.91, "volume": 64970.0}, {"date": "2024-08-05", "close": 12.45, "volume": 113985.0}, {"date": "2024-08-06", "close": 12.43, "volume": 78212.0}, {"date": "2024-08-07", "close": 12.13, "volume": 194174.0}, {"date": "2024-08-08", "close": 12.51, "volume": 123543.0}, {"date": "2024-08-09", "close": 12.47, "volume": 85593.0}, {"date": "2024-08-12", "close": 12.43, "volume": 89916.0}, {"date": "2024-08-13", "close": 12.87, "volume": 80526.0}, {"date": "2024-08-14", "close": 12.77, "volume": 101889.0}, {"date": "2024-08-15", "close": 13.24, "volume": 135376.0}, {"date": "2024-08-16", "close": 13.46, "volume": 126471.0}, {"date": "2024-08-19", "close": 13.48, "volume": 87458.0}, {"date": "2024-08-20", "close": 13.29, "volume": 42496.0}, {"date": "2024-08-21", "close": 13.46, "volume": 128619.0}, {"date": "2024-08-22", "close": 13.41, "volume": 384438.0}, {"date": "2024-08-23", "close": 13.85, "volume": 136371.0}, {"date": "2024-08-26", "close": 13.75, "volume": 115544.0}, {"date": "2024-08-27", "close": 13.72, "volume": 231888.0}, {"date": "2024-08-28", "close": 13.79, "volume": 108485.0}, {"date": "2024-08-29", "close": 13.86, "volume": 75932.0}, {"date": "2024-08-30", "close": 13.97, "volume": 62226.0}, {"date": "2024-09-03", "close": 13.62, "volume": 57508.0}, {"date": "2024-09-04", "close": 13.72, "volume": 58136.0}, {"date": "2024-09-05", "close": 13.91, "volume": 63600.0}, {"date": "2024-09-06", "close": 13.55, "volume": 164769.0}, {"date": "2024-09-09", "close": 13.67, "volume": 102167.0}, {"date": "2024-09-10", "close": 13.78, "volume": 92875.0}, {"date": "2024-09-11", "close": 13.71, "volume": 112809.0}, {"date": "2024-09-12", "close": 13.89, "volume": 76828.0}, {"date": "2024-09-13", "close": 13.98, "volume": 122477.0}, {"date": "2024-09-16", "close": 14.05, "volume": 140982.0}, {"date": "2024-09-17", "close": 13.92, "volume": 161463.0}, {"date": "2024-09-18", "close": 14.0, "volume": 173503.0}, {"date": "2024-09-19", "close": 14.11, "volume": 90803.0}, {"date": "2024-09-20", "close": 14.16, "volume": 364580.0}, {"date": "2024-09-23", "close": 13.94, "volume": 104859.0}, {"date": "2024-09-24", "close": 13.96, "volume": 124705.0}, {"date": "2024-09-25", "close": 13.89, "volume": 139875.0}, {"date": "2024-09-26", "close": 13.84, "volume": 82559.0}, {"date": "2024-09-27", "close": 13.7, "volume": 67985.0}, {"date": "2024-09-30", "close": 13.65, "volume": 58997.0}, {"date": "2024-10-01", "close": 13.57, "volume": 88051.0}, {"date": "2024-10-02", "close": 13.49, "volume": 60753.0}, {"date": "2024-10-03", "close": 13.45, "volume": 97157.0}, {"date": "2024-10-04", "close": 13.9, "volume": 74448.0}, {"date": "2024-10-07", "close": 13.39, "volume": 148184.0}, {"date": "2024-10-08", "close": 13.54, "volume": 48980.0}, {"date": "2024-10-09", "close": 13.58, "volume": 60841.0}, {"date": "2024-10-10", "close": 13.67, "volume": 61812.0}, {"date": "2024-10-11", "close": 13.81, "volume": 79048.0}, {"date": "2024-10-14", "close": 13.79, "volume": 42090.0}, {"date": "2024-10-15", "close": 13.65, "volume": 63540.0}, {"date": "2024-10-16", "close": 13.8, "volume": 54223.0}, {"date": "2024-10-17", "close": 13.97, "volume": 100437.0}, {"date": "2024-10-18", "close": 13.88, "volume": 33754.0}, {"date": "2024-10-21", "close": 13.57, "volume": 34206.0}, {"date": "2024-10-22", "close": 13.53, "volume": 27904.0}, {"date": "2024-10-23", "close": 13.46, "volume": 43576.0}, {"date": "2024-10-24", "close": 13.4, "volume": 34262.0}, {"date": "2024-10-25", "close": 13.23, "volume": 29418.0}, {"date": "2024-10-28", "close": 13.39, "volume": 51909.0}, {"date": "2024-10-29", "close": 13.4, "volume": 54121.0}, {"date": "2024-10-30", "close": 13.52, "volume": 74688.0}, {"date": "2024-10-31", "close": 13.48, "volume": 99845.0}, {"date": "2024-11-01", "close": 13.5, "volume": 51487.0}, {"date": "2024-11-04", "close": 13.56, "volume": 91140.0}, {"date": "2024-11-05", "close": 14.59, "volume": 199471.0}, {"date": "2024-11-06", "close": 15.48, "volume": 318937.0}, {"date": "2024-11-07", "close": 14.78, "volume": 178758.0}, {"date": "2024-11-08", "close": 14.76, "volume": 107291.0}, {"date": "2024-11-11", "close": 14.75, "volume": 93404.0}, {"date": "2024-11-12", "close": 14.57, "volume": 121466.0}, {"date": "2024-11-13", "close": 14.44, "volume": 88023.0}, {"date": "2024-11-14", "close": 14.48, "volume": 72929.0}, {"date": "2024-11-15", "close": 14.5, "volume": 68346.0}, {"date": "2024-11-18", "close": 14.51, "volume": 66340.0}, {"date": "2024-11-19", "close": 14.65, "volume": 93270.0}, {"date": "2024-11-20", "close": 14.72, "volume": 137023.0}, {"date": "2024-11-21", "close": 15.0, "volume": 85438.0}, {"date": "2024-11-22", "close": 15.07, "volume": 135196.0}, {"date": "2024-11-25", "close": 15.08, "volume": 193979.0}, {"date": "2024-11-26", "close": 15.03, "volume": 97561.0}, {"date": "2024-11-27", "close": 14.93, "volume": 47508.0}, {"date": "2024-11-29", "close": 14.93, "volume": 39158.0}, {"date": "2024-12-02", "close": 14.99, "volume": 100847.0}, {"date": "2024-12-03", "close": 15.03, "volume": 83709.0}, {"date": "2024-12-04", "close": 15.0, "volume": 79093.0}, {"date": "2024-12-05", "close": 14.98, "volume": 54057.0}, {"date": "2024-12-06", "close": 14.8, "volume": 62456.0}, {"date": "2024-12-09", "close": 14.95, "volume": 118243.0}, {"date": "2024-12-10", "close": 14.88, "volume": 72706.0}, {"date": "2024-12-11", "close": 14.87, "volume": 60213.0}, {"date": "2024-12-12", "close": 14.9, "volume": 67316.0}, {"date": "2024-12-13", "close": 14.63, "volume": 59453.0}, {"date": "2024-12-16", "close": 14.58, "volume": 65253.0}, {"date": "2024-12-17", "close": 14.44, "volume": 60628.0}, {"date": "2024-12-18", "close": 13.89, "volume": 98358.0}, {"date": "2024-12-19", "close": 13.9, "volume": 75443.0}, {"date": "2024-12-20", "close": 13.9, "volume": 165877.0}, {"date": "2024-12-23", "close": 13.55, "volume": 73214.0}, {"date": "2024-12-24", "close": 13.79, "volume": 33214.0}, {"date": "2024-12-26", "close": 13.89, "volume": 67268.0}, {"date": "2024-12-27", "close": 13.83, "volume": 105978.0}, {"date": "2024-12-30", "close": 13.83, "volume": 43947.0}, {"date": "2024-12-31", "close": 14.0, "volume": 44904.0}, {"date": "2025-01-02", "close": 13.71, "volume": 116501.0}, {"date": "2025-01-03", "close": 13.73, "volume": 95195.0}, {"date": "2025-01-06", "close": 13.57, "volume": 185183.0}, {"date": "2025-01-07", "close": 13.96, "volume": 107591.0}, {"date": "2025-01-08", "close": 13.96, "volume": 52060.0}, {"date": "2025-01-10", "close": 13.64, "volume": 89447.0}, {"date": "2025-01-13", "close": 13.65, "volume": 51221.0}, {"date": "2025-01-14", "close": 13.92, "volume": 75094.0}, {"date": "2025-01-15", "close": 14.13, "volume": 56677.0}, {"date": "2025-01-16", "close": 14.08, "volume": 84398.0}, {"date": "2025-01-17", "close": 14.12, "volume": 56986.0}, {"date": "2025-01-21", "close": 14.13, "volume": 60821.0}, {"date": "2025-01-22", "close": 13.75, "volume": 103797.0}, {"date": "2025-01-23", "close": 13.56, "volume": 47609.0}, {"date": "2025-01-24", "close": 13.62, "volume": 52945.0}, {"date": "2025-01-27", "close": 13.74, "volume": 78428.0}, {"date": "2025-01-28", "close": 14.07, "volume": 80916.0}, {"date": "2025-01-29", "close": 13.8, "volume": 57654.0}, {"date": "2025-01-30", "close": 13.7, "volume": 148392.0}, {"date": "2025-01-31", "close": 13.5, "volume": 52323.0}, {"date": "2025-02-03", "close": 13.31, "volume": 60267.0}, {"date": "2025-02-04", "close": 13.39, "volume": 32358.0}, {"date": "2025-02-05", "close": 13.77, "volume": 102061.0}, {"date": "2025-02-06", "close": 13.82, "volume": 70381.0}, {"date": "2025-02-07", "close": 13.59, "volume": 37299.0}, {"date": "2025-02-10", "close": 13.31, "volume": 77604.0}, {"date": "2025-02-11", "close": 13.28, "volume": 41944.0}, {"date": "2025-02-12", "close": 13.2, "volume": 58792.0}, {"date": "2025-02-13", "close": 13.45, "volume": 50002.0}, {"date": "2025-02-14", "close": 13.52, "volume": 62232.0}, {"date": "2025-02-18", "close": 13.39, "volume": 91278.0}, {"date": "2025-02-19", "close": 13.46, "volume": 48780.0}, {"date": "2025-02-20", "close": 13.24, "volume": 279748.0}, {"date": "2025-02-21", "close": 13.24, "volume": 78641.0}, {"date": "2025-02-24", "close": 13.41, "volume": 78032.0}, {"date": "2025-02-25", "close": 13.62, "volume": 81015.0}, {"date": "2025-02-26", "close": 13.71, "volume": 55347.0}, {"date": "2025-02-27", "close": 13.59, "volume": 79683.0}, {"date": "2025-02-28", "close": 13.93, "volume": 94967.0}, {"date": "2025-03-03", "close": 13.86, "volume": 79987.0}, {"date": "2025-03-04", "close": 13.73, "volume": 100033.0}, {"date": "2025-03-05", "close": 13.91, "volume": 81582.0}, {"date": "2025-03-06", "close": 13.83, "volume": 69998.0}, {"date": "2025-03-07", "close": 13.95, "volume": 75023.0}, {"date": "2025-03-10", "close": 13.7, "volume": 58981.0}, {"date": "2025-03-11", "close": 13.28, "volume": 180158.0}, {"date": "2025-03-12", "close": 12.85, "volume": 150154.0}, {"date": "2025-03-13", "close": 13.16, "volume": 82857.0}, {"date": "2025-03-14", "close": 13.22, "volume": 90447.0}, {"date": "2025-03-17", "close": 13.45, "volume": 87045.0}, {"date": "2025-03-18", "close": 13.31, "volume": 92732.0}, {"date": "2025-03-19", "close": 13.5, "volume": 76991.0}, {"date": "2025-03-20", "close": 13.42, "volume": 76209.0}, {"date": "2025-03-21", "close": 13.22, "volume": 202745.0}, {"date": "2025-03-24", "close": 13.48, "volume": 63702.0}, {"date": "2025-03-25", "close": 13.65, "volume": 155429.0}, {"date": "2025-03-26", "close": 13.7, "volume": 165227.0}, {"date": "2025-03-27", "close": 13.69, "volume": 162052.0}, {"date": "2025-03-28", "close": 13.57, "volume": 83686.0}, {"date": "2025-03-31", "close": 13.55, "volume": 350686.0}, {"date": "2025-04-01", "close": 13.74, "volume": 86365.0}, {"date": "2025-04-02", "close": 13.7, "volume": 72655.0}, {"date": "2025-04-03", "close": 13.32, "volume": 92295.0}, {"date": "2025-04-04", "close": 12.93, "volume": 124560.0}, {"date": "2025-04-07", "close": 12.45, "volume": 158258.0}, {"date": "2025-04-08", "close": 12.78, "volume": 173086.0}, {"date": "2025-04-09", "close": 13.34, "volume": 154416.0}, {"date": "2025-04-10", "close": 12.92, "volume": 116530.0}, {"date": "2025-04-11", "close": 13.1, "volume": 68027.0}, {"date": "2025-04-14", "close": 13.18, "volume": 101272.0}, {"date": "2025-04-15", "close": 13.25, "volume": 73576.0}, {"date": "2025-04-16", "close": 13.25, "volume": 57662.0}, {"date": "2025-04-17", "close": 13.45, "volume": 74445.0}, {"date": "2025-04-21", "close": 13.3, "volume": 59253.0}, {"date": "2025-04-22", "close": 13.48, "volume": 87653.0}, {"date": "2025-04-23", "close": 13.31, "volume": 54773.0}, {"date": "2025-04-24", "close": 13.22, "volume": 85030.0}, {"date": "2025-04-25", "close": 13.08, "volume": 59876.0}, {"date": "2025-04-28", "close": 13.14, "volume": 68760.0}, {"date": "2025-04-29", "close": 13.23, "volume": 108067.0}, {"date": "2025-04-30", "close": 13.115, "volume": 72641.0}, {"date": "2025-05-01", "close": 13.06, "volume": 67257.0}, {"date": "2025-05-02", "close": 13.21, "volume": 77686.0}, {"date": "2025-05-05", "close": 13.31, "volume": 126655.0}, {"date": "2025-05-06", "close": 13.5, "volume": 112884.0}, {"date": "2025-05-07", "close": 13.44, "volume": 63629.0}, {"date": "2025-05-08", "close": 13.46, "volume": 61443.0}, {"date": "2025-05-09", "close": 13.57, "volume": 46436.0}, {"date": "2025-05-12", "close": 13.29, "volume": 78361.0}, {"date": "2025-05-13", "close": 13.3, "volume": 80971.0}, {"date": "2025-05-14", "close": 13.15, "volume": 132965.0}, {"date": "2025-05-15", "close": 13.46, "volume": 80301.0}, {"date": "2025-05-16", "close": 13.58, "volume": 115913.0}, {"date": "2025-05-19", "close": 13.63, "volume": 98545.0}, {"date": "2025-05-20", "close": 13.7, "volume": 86747.0}, {"date": "2025-05-21", "close": 13.54, "volume": 88365.0}, {"date": "2025-05-22", "close": 13.54, "volume": 131366.0}, {"date": "2025-05-23", "close": 13.5, "volume": 129805.0}, {"date": "2025-05-27", "close": 13.95, "volume": 150618.0}, {"date": "2025-05-28", "close": 13.95, "volume": 81900.0}, {"date": "2025-05-29", "close": 14.36, "volume": 70268.0}, {"date": "2025-05-30", "close": 14.44, "volume": 89461.0}, {"date": "2025-06-02", "close": 14.49, "volume": 71559.0}, {"date": "2025-06-03", "close": 14.44, "volume": 96178.0}, {"date": "2025-06-04", "close": 14.13, "volume": 82029.0}, {"date": "2025-06-05", "close": 14.08, "volume": 95558.0}, {"date": "2025-06-06", "close": 14.4, "volume": 97336.0}, {"date": "2025-06-09", "close": 14.96, "volume": 207538.0}, {"date": "2025-06-10", "close": 14.82, "volume": 123766.0}, {"date": "2025-06-11", "close": 14.74, "volume": 158274.0}, {"date": "2025-06-12", "close": 14.85, "volume": 87760.0}, {"date": "2025-06-13", "close": 14.53, "volume": 68627.0}, {"date": "2025-06-16", "close": 14.53, "volume": 83828.0}, {"date": "2025-06-17", "close": 14.41, "volume": 103756.0}, {"date": "2025-06-18", "close": 14.43, "volume": 121359.0}, {"date": "2025-06-20", "close": 14.4, "volume": 191129.0}, {"date": "2025-06-23", "close": 14.73, "volume": 97890.0}, {"date": "2025-06-24", "close": 14.91, "volume": 181868.0}, {"date": "2025-06-25", "close": 14.51, "volume": 151514.0}, {"date": "2025-06-26", "close": 14.6, "volume": 78012.0}, {"date": "2025-06-27", "close": 14.43, "volume": 196981.0}, {"date": "2025-06-30", "close": 14.37, "volume": 1087957.0}, {"date": "2025-07-01", "close": 14.36, "volume": 70167.0}, {"date": "2025-07-02", "close": 14.15, "volume": 116197.0}, {"date": "2025-07-03", "close": 14.32, "volume": 44922.0}, {"date": "2025-07-07", "close": 13.91, "volume": 74621.0}, {"date": "2025-07-08", "close": 13.74, "volume": 201849.0}, {"date": "2025-07-09", "close": 13.84, "volume": 113327.0}, {"date": "2025-07-10", "close": 13.54, "volume": 84188.0}, {"date": "2025-07-11", "close": 13.31, "volume": 114925.0}, {"date": "2025-07-14", "close": 13.4, "volume": 151075.0}, {"date": "2025-07-15", "close": 13.07, "volume": 213822.0}, {"date": "2025-07-16", "close": 13.23, "volume": 131356.0}, {"date": "2025-07-17", "close": 13.3, "volume": 90944.0}, {"date": "2025-07-18", "close": 13.11, "volume": 79140.0}, {"date": "2025-07-21", "close": 13.07, "volume": 134374.0}, {"date": "2025-07-22", "close": 13.3, "volume": 182446.0}, {"date": "2025-07-23", "close": 13.41, "volume": 76489.0}, {"date": "2025-07-24", "close": 13.22, "volume": 118497.0}, {"date": "2025-07-25", "close": 13.27, "volume": 89942.0}, {"date": "2025-07-28", "close": 13.26, "volume": 82827.0}, {"date": "2025-07-29", "close": 13.06, "volume": 138073.0}, {"date": "2025-07-30", "close": 12.99, "volume": 175552.0}, {"date": "2025-07-31", "close": 13.0, "volume": 131539.0}, {"date": "2025-08-01", "close": 12.76, "volume": 151346.0}, {"date": "2025-08-04", "close": 12.83, "volume": 109507.0}, {"date": "2025-08-05", "close": 13.02, "volume": 154692.0}, {"date": "2025-08-06", "close": 13.05, "volume": 105146.0}, {"date": "2025-08-07", "close": 12.96, "volume": 74697.0}, {"date": "2025-08-08", "close": 12.95, "volume": 80423.0}, {"date": "2025-08-11", "close": 13.0, "volume": 79235.0}, {"date": "2025-08-12", "close": 13.14, "volume": 91284.0}, {"date": "2025-08-13", "close": 13.26, "volume": 92096.0}, {"date": "2025-08-14", "close": 12.79, "volume": 154428.0}, {"date": "2025-08-15", "close": 12.66, "volume": 185562.0}, {"date": "2025-08-18", "close": 12.99, "volume": 122087.0}, {"date": "2025-08-19", "close": 12.92, "volume": 87161.0}, {"date": "2025-08-20", "close": 13.14, "volume": 85719.0}, {"date": "2025-08-21", "close": 13.04, "volume": 54917.0}, {"date": "2025-08-22", "close": 13.18, "volume": 92899.0}, {"date": "2025-08-25", "close": 12.86, "volume": 104339.0}, {"date": "2025-08-26", "close": 12.73, "volume": 71279.0}, {"date": "2025-08-27", "close": 12.99, "volume": 96896.0}, {"date": "2025-08-28", "close": 13.12, "volume": 101269.0}, {"date": "2025-08-29", "close": 12.89, "volume": 82705.0}, {"date": "2025-09-02", "close": 12.8, "volume": 60333.0}, {"date": "2025-09-03", "close": 12.68, "volume": 103628.0}, {"date": "2025-09-04", "close": 12.8, "volume": 59043.0}, {"date": "2025-09-05", "close": 12.74, "volume": 78710.0}, {"date": "2025-09-08", "close": 12.7, "volume": 66557.0}, {"date": "2025-09-09", "close": 12.59, "volume": 119944.0}, {"date": "2025-09-10", "close": 12.4, "volume": 79649.0}, {"date": "2025-09-11", "close": 12.69, "volume": 112920.0}, {"date": "2025-09-12", "close": 12.47, "volume": 63420.0}, {"date": "2025-09-15", "close": 12.55, "volume": 1028740.0}, {"date": "2025-09-16", "close": 12.55, "volume": 126383.0}, {"date": "2025-09-17", "close": 12.65, "volume": 143688.0}, {"date": "2025-09-18", "close": 12.92, "volume": 134602.0}, {"date": "2025-09-19", "close": 12.86, "volume": 247065.0}, {"date": "2025-09-22", "close": 13.0, "volume": 235031.0}, {"date": "2025-09-23", "close": 12.98, "volume": 145420.0}, {"date": "2025-09-24", "close": 12.85, "volume": 128995.0}, {"date": "2025-09-25", "close": 12.82, "volume": 116571.0}, {"date": "2025-09-26", "close": 12.91, "volume": 127102.0}, {"date": "2025-09-29", "close": 12.64, "volume": 143482.0}, {"date": "2025-09-30", "close": 12.7, "volume": 339956.0}, {"date": "2025-10-01", "close": 12.5, "volume": 165986.0}, {"date": "2025-10-02", "close": 12.52, "volume": 131236.0}, {"date": "2025-10-03", "close": 12.58, "volume": 154549.0}, {"date": "2025-10-06", "close": 12.61, "volume": 116160.0}, {"date": "2025-10-07", "close": 12.59, "volume": 119303.0}, {"date": "2025-10-08", "close": 12.65, "volume": 87155.0}, {"date": "2025-10-09", "close": 12.55, "volume": 110646.0}, {"date": "2025-10-10", "close": 12.45, "volume": 126887.0}, {"date": "2025-10-13", "close": 12.59, "volume": 138101.0}, {"date": "2025-10-14", "close": 12.76, "volume": 86447.0}, {"date": "2025-10-15", "close": 12.59, "volume": 78658.0}, {"date": "2025-10-16", "close": 12.24, "volume": 183889.0}, {"date": "2025-10-17", "close": 12.28, "volume": 104121.0}, {"date": "2025-10-20", "close": 12.32, "volume": 94183.0}, {"date": "2025-10-21", "close": 12.15, "volume": 100534.0}, {"date": "2025-10-22", "close": 12.31, "volume": 97618.0}, {"date": "2025-10-23", "close": 12.19, "volume": 81297.0}, {"date": "2025-10-24", "close": 12.21, "volume": 70017.0}, {"date": "2025-10-27", "close": 12.22, "volume": 180115.0}, {"date": "2025-10-28", "close": 12.06, "volume": 104876.0}, {"date": "2025-10-29", "close": 12.13, "volume": 198059.0}, {"date": "2025-10-30", "close": 12.13, "volume": 167025.0}, {"date": "2025-10-31", "close": 12.12, "volume": 174620.0}, {"date": "2025-11-03", "close": 12.19, "volume": 98588.0}, {"date": "2025-11-04", "close": 11.95, "volume": 211818.0}, {"date": "2025-11-05", "close": 12.25, "volume": 94162.0}, {"date": "2025-11-06", "close": 12.7, "volume": 156684.0}, {"date": "2025-11-07", "close": 12.97, "volume": 159069.0}, {"date": "2025-11-10", "close": 12.78, "volume": 163199.0}, {"date": "2025-11-11", "close": 13.18, "volume": 163704.0}, {"date": "2025-11-12", "close": 13.03, "volume": 105106.0}, {"date": "2025-11-13", "close": 13.3, "volume": 129854.0}, {"date": "2025-11-14", "close": 13.16, "volume": 88656.0}, {"date": "2025-11-17", "close": 12.89, "volume": 78528.0}, {"date": "2025-11-18", "close": 12.97, "volume": 73951.0}, {"date": "2025-11-19", "close": 12.8, "volume": 119942.0}, {"date": "2025-11-20", "close": 12.6, "volume": 101808.0}, {"date": "2025-11-21", "close": 13.0, "volume": 173483.0}, {"date": "2025-11-24", "close": 12.89, "volume": 74995.0}, {"date": "2025-11-25", "close": 13.09, "volume": 101511.0}, {"date": "2025-11-26", "close": 13.155, "volume": 81886.0}, {"date": "2025-11-28", "close": 13.21, "volume": 52068.0}, {"date": "2025-12-01", "close": 13.29, "volume": 101668.0}, {"date": "2025-12-02", "close": 13.71, "volume": 148984.0}, {"date": "2025-12-03", "close": 13.84, "volume": 134890.0}, {"date": "2025-12-04", "close": 13.88, "volume": 160882.0}, {"date": "2025-12-05", "close": 13.92, "volume": 120162.0}, {"date": "2025-12-08", "close": 13.67, "volume": 126410.0}, {"date": "2025-12-09", "close": 13.83, "volume": 120088.0}, {"date": "2025-12-10", "close": 13.91, "volume": 218679.0}, {"date": "2025-12-11", "close": 13.97, "volume": 181094.0}, {"date": "2025-12-12", "close": 14.26, "volume": 143815.0}, {"date": "2025-12-15", "close": 14.37, "volume": 392531.0}, {"date": "2025-12-16", "close": 14.37, "volume": 358617.0}, {"date": "2025-12-17", "close": 14.42, "volume": 420727.0}, {"date": "2025-12-18", "close": 14.59, "volume": 380842.0}, {"date": "2025-12-19", "close": 14.43, "volume": 397335.0}, {"date": "2025-12-22", "close": 14.48, "volume": 165750.0}, {"date": "2025-12-23", "close": 14.72, "volume": 173360.0}, {"date": "2025-12-24", "close": 14.64, "volume": 71616.0}, {"date": "2025-12-26", "close": 14.43, "volume": 107487.0}, {"date": "2025-12-29", "close": 14.33, "volume": 185829.0}, {"date": "2025-12-30", "close": 14.5, "volume": 228277.0}, {"date": "2025-12-31", "close": 14.58, "volume": 109922.0}, {"date": "2026-01-02", "close": 14.16, "volume": 167729.0}, {"date": "2026-01-05", "close": 14.39, "volume": 131161.0}, {"date": "2026-01-06", "close": 14.05, "volume": 120762.0}, {"date": "2026-01-07", "close": 14.04, "volume": 97634.0}, {"date": "2026-01-08", "close": 14.27, "volume": 88316.0}, {"date": "2026-01-09", "close": 13.88, "volume": 118708.0}, {"date": "2026-01-12", "close": 13.83, "volume": 106506.0}, {"date": "2026-01-13", "close": 13.45, "volume": 88944.0}, {"date": "2026-01-14", "close": 13.43, "volume": 183672.0}, {"date": "2026-01-15", "close": 13.4, "volume": 104253.0}, {"date": "2026-01-16", "close": 13.3, "volume": 104763.0}, {"date": "2026-01-20", "close": 13.46, "volume": 147866.0}, {"date": "2026-01-21", "close": 13.5, "volume": 154043.0}, {"date": "2026-01-22", "close": 13.38, "volume": 211384.0}, {"date": "2026-01-23", "close": 13.36, "volume": 90212.0}, {"date": "2026-01-26", "close": 13.47, "volume": 128007.0}, {"date": "2026-01-27", "close": 13.54, "volume": 86094.0}, {"date": "2026-01-28", "close": 13.65, "volume": 105476.0}, {"date": "2026-01-29", "close": 13.84, "volume": 107658.0}, {"date": "2026-01-30", "close": 13.87, "volume": 127649.0}, {"date": "2026-02-02", "close": 14.04, "volume": 115052.0}, {"date": "2026-02-03", "close": 14.01, "volume": 84497.0}, {"date": "2026-02-04", "close": 14.16, "volume": 205457.0}, {"date": "2026-02-05", "close": 14.28, "volume": 95068.0}, {"date": "2026-02-06", "close": 14.04, "volume": 161130.0}, {"date": "2026-02-09", "close": 13.79, "volume": 160457.0}, {"date": "2026-02-10", "close": 13.8, "volume": 193606.0}, {"date": "2026-02-11", "close": 13.94, "volume": 80743.0}, {"date": "2026-02-12", "close": 13.87, "volume": 123307.0}, {"date": "2026-02-13", "close": 14.12, "volume": 110438.0}, {"date": "2026-02-17", "close": 14.36, "volume": 142337.0}, {"date": "2026-02-18", "close": 14.03, "volume": 90232.0}, {"date": "2026-02-19", "close": 13.97, "volume": 131599.0}, {"date": "2026-02-20", "close": 14.15, "volume": 91626.0}, {"date": "2026-02-23", "close": 14.03, "volume": 81513.0}, {"date": "2026-02-24", "close": 14.0, "volume": 97061.0}, {"date": "2026-02-25", "close": 14.17, "volume": 65803.0}, {"date": "2026-02-26", "close": 14.38, "volume": 104463.0}, {"date": "2026-02-27", "close": 14.19, "volume": 71457.0}, {"date": "2026-03-02", "close": 14.35, "volume": 115755.0}, {"date": "2026-03-03", "close": 14.23, "volume": 97320.0}, {"date": "2026-03-04", "close": 14.36, "volume": 70332.0}, {"date": "2026-03-05", "close": 14.25, "volume": 82565.0}, {"date": "2026-03-06", "close": 14.15, "volume": 84509.0}, {"date": "2026-03-09", "close": 14.2, "volume": 145364.0}, {"date": "2026-03-10", "close": 14.96, "volume": 163491.0}, {"date": "2026-03-11", "close": 14.88, "volume": 134157.0}, {"date": "2026-03-12", "close": 14.99, "volume": 139911.0}, {"date": "2026-03-13", "close": 15.6, "volume": 367948.0}, {"date": "2026-03-16", "close": 16.59, "volume": 517140.0}, {"date": "2026-03-17", "close": 16.89, "volume": 340308.0}, {"date": "2026-03-18", "close": 16.38, "volume": 237466.0}, {"date": "2026-03-19", "close": 16.24, "volume": 197933.0}, {"date": "2026-03-20", "close": 15.99, "volume": 345118.0}, {"date": "2026-03-23", "close": 16.53, "volume": 337970.0}, {"date": "2026-03-24", "close": 16.89, "volume": 407841.0}, {"date": "2026-03-25", "close": 17.06, "volume": 239614.0}, {"date": "2026-03-26", "close": 17.12, "volume": 261833.0}, {"date": "2026-03-27", "close": 16.76, "volume": 250669.0}, {"date": "2026-03-30", "close": 16.98, "volume": 214150.0}, {"date": "2026-03-31", "close": 17.29, "volume": 406136.0}, {"date": "2026-04-01", "close": 17.49, "volume": 339347.0}, {"date": "2026-04-02", "close": 17.85, "volume": 360726.0}, {"date": "2026-04-06", "close": 17.99, "volume": 188293.0}, {"date": "2026-04-07", "close": 18.08, "volume": 209863.0}, {"date": "2026-04-08", "close": 18.38, "volume": 301795.0}, {"date": "2026-04-09", "close": 18.78, "volume": 257251.0}, {"date": "2026-04-10", "close": 18.47, "volume": 182884.0}, {"date": "2026-04-13", "close": 17.94, "volume": 192458.0}, {"date": "2026-04-14", "close": 18.11, "volume": 213565.0}, {"date": "2026-04-15", "close": 18.07, "volume": 156650.0}, {"date": "2026-04-16", "close": 18.4, "volume": 178872.0}, {"date": "2026-04-17", "close": 18.5, "volume": 199549.0}, {"date": "2026-04-20", "close": 18.44, "volume": 182163.0}, {"date": "2026-04-21", "close": 18.46, "volume": 176751.0}, {"date": "2026-04-22", "close": 18.69, "volume": 191119.0}, {"date": "2026-04-23", "close": 18.89, "volume": 162091.0}, {"date": "2026-04-24", "close": 19.0, "volume": 233672.0}, {"date": "2026-04-27", "close": 18.86, "volume": 242660.0}, {"date": "2026-04-28", "close": 18.81, "volume": 212060.0}, {"date": "2026-04-29", "close": 18.18, "volume": 198114.0}, {"date": "2026-04-30", "close": 18.32, "volume": 197049.0}, {"date": "2026-05-01", "close": 17.72, "volume": 229134.0}, {"date": "2026-05-04", "close": 17.57, "volume": 184466.0}, {"date": "2026-05-05", "close": 17.9, "volume": 146908.0}, {"date": "2026-05-06", "close": 17.84, "volume": 285085.0}, {"date": "2026-05-07", "close": 17.8, "volume": 208403.0}, {"date": "2026-05-08", "close": 17.86, "volume": 130199.0}, {"date": "2026-05-11", "close": 17.7, "volume": 156544.0}, {"date": "2026-05-12", "close": 17.5, "volume": 199315.0}, {"date": "2026-05-13", "close": 17.43, "volume": 277117.0}, {"date": "2026-05-14", "close": 17.34, "volume": 192836.0}, {"date": "2026-05-15", "close": 17.52, "volume": 141040.0}, {"date": "2026-05-18", "close": 17.93, "volume": 175076.0}, {"date": "2026-05-19", "close": 17.97, "volume": 192399.0}, {"date": "2026-05-20", "close": 17.71, "volume": 351192.0}, {"date": "2026-05-21", "close": 17.61, "volume": 151365.0}, {"date": "2026-05-22", "close": 17.19, "volume": 182648.0}, {"date": "2026-05-26", "close": 16.75, "volume": 247011.0}, {"date": "2026-05-27", "close": 16.33, "volume": 151731.0}, {"date": "2026-05-28", "close": 15.89, "volume": 178070.0}, {"date": "2026-05-29", "close": 15.67, "volume": 168759.0}, {"date": "2026-06-01", "close": 15.2, "volume": 243204.0}, {"date": "2026-06-02", "close": 14.94, "volume": 201253.0}, {"date": "2026-06-03", "close": 14.69, "volume": 201183.0}, {"date": "2026-06-04", "close": 14.98, "volume": 149308.0}, {"date": "2026-06-05", "close": 15.53, "volume": 141370.0}, {"date": "2026-06-08", "close": 15.37, "volume": 156511.0}, {"date": "2026-06-09", "close": 15.47, "volume": 104705.0}, {"date": "2026-06-10", "close": 15.93, "volume": 121416.0}, {"date": "2026-06-11", "close": 15.88, "volume": 129995.0}, {"date": "2026-06-12", "close": 16.11, "volume": 123416.0}, {"date": "2026-06-15", "close": 16.06, "volume": 234629.0}, {"date": "2026-06-16", "close": 16.24, "volume": 89691.0}, {"date": "2026-06-17", "close": 16.17, "volume": 96492.0}, {"date": "2026-06-18", "close": 16.07, "volume": 173151.0}, {"date": "2026-06-22", "close": 15.97, "volume": 169749.0}, {"date": "2026-06-23", "close": 16.45, "volume": 122477.0}, {"date": "2026-06-24", "close": 16.52, "volume": 174034.0}, {"date": "2026-06-25", "close": 16.08, "volume": 219722.0}, {"date": "2026-06-26", "close": 16.73, "volume": 624771.0}, {"date": "2026-06-29", "close": 16.66, "volume": 139055.0}, {"date": "2026-06-30", "close": 16.18, "volume": 250874.0}, {"date": "2026-07-01", "close": 16.36, "volume": 139406.0}, {"date": "2026-07-02", "close": 16.37, "volume": 143986.0}, {"date": "2026-07-06", "close": 16.32, "volume": 152363.0}, {"date": "2026-07-07", "close": 16.42, "volume": 216981.0}, {"date": "2026-07-08", "close": 16.67, "volume": 223461.0}, {"date": "2026-07-09", "close": 16.38, "volume": 158826.0}, {"date": "2026-07-10", "close": 16.56, "volume": 244419.0}, {"date": "2026-07-13", "close": 17.13, "volume": 115519.0}, {"date": "2026-07-14", "close": 16.63, "volume": 149656.0}, {"date": "2026-07-15", "close": 16.27, "volume": 108044.0}, {"date": "2026-07-16", "close": 16.8, "volume": 149323.0}, {"date": "2026-07-17", "close": 17.07, "volume": 196863.0}, {"date": "2026-07-20", "close": 16.95, "volume": 155888.0}, {"date": "2026-07-21", "close": 16.5, "volume": 123690.0}, {"date": "2026-07-22", "close": 16.18, "volume": 136237.0}, {"date": "2026-07-23", "close": 16.35, "volume": 158403.0}, {"date": "2026-07-24", "close": 16.99, "volume": 134891.0}, {"date": "2026-07-27", "close": 17.19, "volume": 111281.0}, {"date": "2026-07-28", "close": 17.68, "volume": 229249.0}, {"date": "2026-07-29", "close": 17.45, "volume": 164766.0}, {"date": "2026-07-30", "close": 16.65, "volume": 134305.0}, {"date": "2026-07-31", "close": 16.65, "volume": 114267.0}, {"date": "2026-08-03", "close": 16.64, "volume": 137832.0}, {"date": "2026-08-04", "close": 16.36, "volume": 132485.0}, {"date": "2026-08-05", "close": 15.75, "volume": 272604.0}, {"date": "2026-08-06", "close": 15.64, "volume": 210248.0}, {"date": "2026-08-07", "close": 15.51, "volume": 157778.0}, {"date": "2026-08-10", "close": 15.35, "volume": 143599.0}], "refreshing": true}