{"ticker": "KNOP", "overview": {"cik": "1564180", "ticker": "KNOP", "name": "KNOT Offshore Partners LP", "industry": "Water Transportation", "country": "", "sic": "4400", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004689", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004268", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004072", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074731", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074730", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001104659-26-072081", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001104659-26-067518", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044664", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037953", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001104659-26-034126", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-032469", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001104659-26-032074", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030170", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030168", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030167", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030165", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030162", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030160", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030158", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-05", "title": "Foreign material event", "accession": "0001104659-26-000460", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-22", "title": "Foreign material event", "accession": "0001104659-25-123570", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-15", "title": "Foreign material event", "accession": "0001104659-25-120991", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-12-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-25-007240", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-04", "title": "Foreign material event", "accession": "0001104659-25-118470", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "FORM 6-K", "accession": "0001104659-25-110839", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 25000000.0, "sell_n": 0, "sell_sum": 0, "net": 25000000.0, "insiders": 1, "first_date": "2026-06-15", "last_date": "2026-06-15"}, "metrics": {"ticker": "KNOP", "has_prices": true, "as_of": "2026-08-07", "last": 10.58, "prev_close": 10.64, "change": -0.0600000000000005, "change_pct": -0.005639097744360949, "session_volume": 46203.0, "vwap_5": 10.522385932631469, "vwap_20": 10.4857628859388, "vwap_60": 10.654040610575231, "vwap_250": 10.012247288334102, "high_52w": 11.53, "low_52w": 9.15, "avg_volume_20": 49267.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-004689", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Astaris Capital Management LLP", "who_key": "Astaris Capital Management LLP", "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": "Water Transportation", "country": "", "headline": "Astaris Capital Management LLP moves to a 8.1% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2040734/0000919574-26-004689-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140630}, {"id": "13DG-0000919574-26-004268", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Astaris Capital Management LLP", "who_key": "Astaris Capital Management LLP", "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": "Water Transportation", "country": "", "headline": "Astaris Capital Management LLP moves to a 8.1% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2040734/0000919574-26-004268-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0000919574-26-004072", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Astaris Capital Management LLP", "who_key": "Astaris Capital Management LLP", "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": "Water Transportation", "country": "", "headline": "Astaris Capital Management LLP moves to a 8% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2040734/0000919574-26-004072-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198230}, {"id": "0001104659-26-074731", "src": "INSIDERS", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Trygve Seglem", "who_key": "Seglem Trygve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000000.0, "score": 82.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "", "headline": "The boardroom is buying: $25M of KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1564180/000110465926074731/0001104659-26-074731-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}, {"id": "13DG-0001104659-26-074730", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "KNOT Offshore Partners LP", "who_key": "KNOT Offshore Partners LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "", "headline": "KNOT Offshore Partners LP moves to a 32.5% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1564180/0001104659-26-074730-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202550}, {"id": "HOUSE-2022-20021630-T30", "src": "CONGRESS", "ticker": "KNOP", "cik": "", "company": "KNOT Offshore Partners LP", "company_raw": "shore Partners LP Common\nUnits representing Limited Partner\nInterests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Virginia Foxx dumps KNOP ($50,001 -\n$100,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf", "trade_date": "2022-08-02", "timestamp": "2022-08-02", "mins": 2237270}, {"id": "HOUSE-2022-20021315-T8", "src": "CONGRESS", "ticker": "KNOP", "cik": "", "company": "KNOT Offshore Partners LP", "company_raw": "shore Partners LP Common\nUnits representing Limited Partner\nInterests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys KNOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf", "trade_date": "2022-06-10", "timestamp": "2022-06-10", "mins": 2313590}, {"id": "HOUSE-2022-20021127-T8", "src": "CONGRESS", "ticker": "KNOP", "cik": "", "company": "KNOT Offshore Partners LP", "company_raw": "shore Partners LP Common\nUnits representing Limited Partner\nInterests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys KNOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf", "trade_date": "2022-05-13", "timestamp": "2022-05-13", "mins": 2353910}, {"id": "HOUSE-2022-20020914-T6", "src": "CONGRESS", "ticker": "KNOP", "cik": "", "company": "KNOT Offshore Partners LP", "company_raw": "shore Partners LP Common\nUnits representing Limited Partner\nInterests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys KNOP ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-22", "timestamp": "2022-04-22", "mins": 2384150}, {"id": "HOUSE-2022-20020914-T7", "src": "CONGRESS", "ticker": "KNOP", "cik": "", "company": "KNOT Offshore Partners LP", "company_raw": "shore Partners LP Common\nUnits representing Limited Partner\nInterests", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Virginia Foxx buys KNOP ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf", "trade_date": "2022-04-11", "timestamp": "2022-04-11", "mins": 2399990}], "recent_buys": [{"id": "0001104659-26-074731", "src": "INSIDERS", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Trygve Seglem", "who_key": "Seglem Trygve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000000.0, "score": 82.8, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "", "headline": "The boardroom is buying: $25M of KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1564180/000110465926074731/0001104659-26-074731-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202550}], "institutional": [{"id": "13DG-0000919574-26-004689", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Astaris Capital Management LLP", "who_key": "Astaris Capital Management LLP", "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": "Water Transportation", "country": "", "headline": "Astaris Capital Management LLP moves to a 8.1% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2040734/0000919574-26-004689-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-28", "mins": 140630}, {"id": "13DG-0000919574-26-004268", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Astaris Capital Management LLP", "who_key": "Astaris Capital Management LLP", "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": "Water Transportation", "country": "", "headline": "Astaris Capital Management LLP moves to a 8.1% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2040734/0000919574-26-004268-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179510}, {"id": "13DG-0000919574-26-004072", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "Astaris Capital Management LLP", "who_key": "Astaris Capital Management LLP", "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": "Water Transportation", "country": "", "headline": "Astaris Capital Management LLP moves to a 8% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/2040734/0000919574-26-004072-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-18", "mins": 198230}, {"id": "13DG-0001104659-26-074730", "src": "13DG", "ticker": "KNOP", "cik": "1564180", "company": "KNOT Offshore Partners LP", "company_raw": "KNOT Offshore Partners LP", "who": "KNOT Offshore Partners LP", "who_key": "KNOT Offshore Partners LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Transportation", "country": "", "headline": "KNOT Offshore Partners LP moves to a 32.5% activist stake in KNOP", "source_url": "https://www.sec.gov/Archives/edgar/data/1564180/0001104659-26-074730-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-15", "mins": 202550}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "KNOT Offshore Partners LP Common Units representing Limited Partner Interests", "new_value": "KNOT Offshore Partners LP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001564180", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001564180", "applied": 1, "detected_at": "2026-10-25T18:39:07.491209"}]}, "key_people": [{"who": "Trygve Seglem", "who_key": "Seglem Trygve", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000000.0, "sold": 0, "net": 25000000.0, "trades": 1, "top_score": 82.8, "lean": "buying", "history": [{"action": "BUY", "amount": 25000000.0, "date": "2026-06-15", "score": 82.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1564180/000110465926074731/0001104659-26-074731-index.htm"}], "latest": {"action": "BUY", "amount": 25000000.0, "date": "2026-06-15", "score": 82.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1564180/000110465926074731/0001104659-26-074731-index.htm"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 18004.0, "sold": 50001.0, "net": -31997.0, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 50001.0, "date": "2022-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-06-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021315.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-05-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021127.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2022-04-22", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2022-04-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20020914.pdf"}], "latest": {"action": "SELL", "amount": 50001.0, "date": "2022-08-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021630.pdf"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-07-30", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004689", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004268", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-23", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-26-004072", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-074731", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-074730", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001104659-26-072081", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-28", "title": "Foreign material event", "accession": "0001104659-26-067518", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-17", "title": "Annual report (foreign)", "accession": "0001104659-26-044664", "price_sensitive": true}, {"form": "3", "date": "2026-03-31", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-037953", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-25", "title": "Foreign material event", "accession": "0001104659-26-034126", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-03-20", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-032469", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001104659-26-032074", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030170", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030168", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030167", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030165", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030162", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030160", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-030158", "price_sensitive": false}, {"form": "6-K", "date": "2026-01-05", "title": "Foreign material event", "accession": "0001104659-26-000460", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-22", "title": "Foreign material event", "accession": "0001104659-25-123570", "price_sensitive": true}, {"form": "6-K", "date": "2025-12-15", "title": "Foreign material event", "accession": "0001104659-25-120991", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2025-12-04", "title": "Form SCHEDULE 13D/A", "accession": "0000919574-25-007240", "price_sensitive": false}, {"form": "6-K", "date": "2025-12-04", "title": "Foreign material event", "accession": "0001104659-25-118470", "price_sensitive": true}, {"form": "6-K", "date": "2025-11-13", "title": "FORM 6-K", "accession": "0001104659-25-110839", "price_sensitive": true}], "performance": {"ticker": "KNOP", "has_prices": true, "summary": {"n": 5, "avg": -0.30872548783577347, "win_rate": 0.2, "best": 0.006660323501427239, "worst": -0.41804180418041803, "as_of": "2026-08-07"}, "buys": [{"who": "Seglem Trygve", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000000.0, "date": "2026-06-15", "score": 82.8, "ref_price": 10.51, "return": 0.006660323501427239}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-06-10", "score": 0.0, "ref_price": 16.88, "return": -0.3732227488151658}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-05-13", "score": 0.0, "ref_price": 16.67, "return": -0.36532693461307747}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2022-04-22", "score": 0.0, "ref_price": 18.18, "return": -0.41804180418041803}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 15001.0, "date": "2022-04-11", "score": 0.0, "ref_price": 17.45, "return": -0.3936962750716332}]}, "price_series": [{"date": "2016-08-01", "close": 18.6, "volume": 139398.0}, {"date": "2016-08-02", "close": 18.47, "volume": 37088.0}, {"date": "2016-08-03", "close": 18.66, "volume": 23756.0}, {"date": "2016-08-04", "close": 18.87, "volume": 39072.0}, {"date": "2016-08-05", "close": 18.67, "volume": 48063.0}, {"date": "2016-08-08", "close": 18.82, "volume": 31189.0}, {"date": "2016-08-09", "close": 18.59, "volume": 44315.0}, {"date": "2016-08-10", "close": 18.65, "volume": 30244.0}, {"date": "2016-08-11", "close": 19.07, "volume": 62821.0}, {"date": "2016-08-12", "close": 19.35, "volume": 72674.0}, {"date": "2016-08-15", "close": 19.7, "volume": 56506.0}, {"date": "2016-08-16", "close": 19.3, "volume": 62371.0}, {"date": "2016-08-17", "close": 19.16, "volume": 49787.0}, {"date": "2016-08-18", "close": 19.17, "volume": 33299.0}, {"date": "2016-08-19", "close": 18.73, "volume": 63821.0}, {"date": "2016-08-22", "close": 18.52, "volume": 89971.0}, {"date": "2016-08-23", "close": 19.15, "volume": 62978.0}, {"date": "2016-08-24", "close": 18.58, "volume": 42129.0}, {"date": "2016-08-25", "close": 18.45, "volume": 33861.0}, {"date": "2016-08-26", "close": 18.29, "volume": 51606.0}, {"date": "2016-08-29", "close": 18.34, "volume": 52724.0}, {"date": "2016-08-30", "close": 18.51, "volume": 37502.0}, {"date": "2016-08-31", "close": 18.62, "volume": 31606.0}, {"date": "2016-09-01", "close": 19.05, "volume": 59048.0}, {"date": "2016-09-02", "close": 19.18, "volume": 52091.0}, {"date": "2016-09-06", "close": 19.34, "volume": 56011.0}, {"date": "2016-09-07", "close": 19.69, "volume": 51922.0}, {"date": "2016-09-08", "close": 19.9, "volume": 58093.0}, {"date": "2016-09-09", "close": 18.95, "volume": 69882.0}, {"date": "2016-09-12", "close": 19.19, "volume": 49385.0}, {"date": "2016-09-13", "close": 18.99, "volume": 38527.0}, {"date": "2016-09-14", "close": 18.74, "volume": 46856.0}, {"date": "2016-09-15", "close": 19.09, "volume": 67796.0}, {"date": "2016-09-16", "close": 19.0, "volume": 27634.0}, {"date": "2016-09-19", "close": 18.55, "volume": 78462.0}, {"date": "2016-09-20", "close": 18.64, "volume": 34298.0}, {"date": "2016-09-21", "close": 18.88, "volume": 36988.0}, {"date": "2016-09-22", "close": 19.34, "volume": 49549.0}, {"date": "2016-09-23", "close": 19.41, "volume": 56207.0}, {"date": "2016-09-26", "close": 20.47, "volume": 316974.0}, {"date": "2016-09-27", "close": 20.15, "volume": 107395.0}, {"date": "2016-09-28", "close": 20.91, "volume": 181508.0}, {"date": "2016-09-29", "close": 20.71, "volume": 76196.0}, {"date": "2016-09-30", "close": 20.89, "volume": 68216.0}, {"date": "2016-10-03", "close": 20.27, "volume": 81406.0}, {"date": "2016-10-04", "close": 20.39, "volume": 29104.0}, {"date": "2016-10-05", "close": 20.51, "volume": 26904.0}, {"date": "2016-10-06", "close": 20.66, "volume": 33674.0}, {"date": "2016-10-07", "close": 20.51, "volume": 37028.0}, {"date": "2016-10-10", "close": 20.74, "volume": 134501.0}, {"date": "2016-10-11", "close": 20.79, "volume": 108495.0}, {"date": "2016-10-12", "close": 20.62, "volume": 104154.0}, {"date": "2016-10-13", "close": 20.35, "volume": 90524.0}, {"date": "2016-10-14", "close": 21.01, "volume": 74081.0}, {"date": "2016-10-17", "close": 20.9, "volume": 92546.0}, {"date": "2016-10-18", "close": 20.4, "volume": 113796.0}, {"date": "2016-10-19", "close": 20.85, "volume": 83113.0}, {"date": "2016-10-20", "close": 20.75, "volume": 50626.0}, {"date": "2016-10-21", "close": 20.3, "volume": 192609.0}, {"date": "2016-10-24", "close": 20.8, "volume": 84493.0}, {"date": "2016-10-25", "close": 21.0, "volume": 81861.0}, {"date": "2016-10-26", "close": 20.45, "volume": 75458.0}, {"date": "2016-10-27", "close": 20.75, "volume": 93200.0}, {"date": "2016-10-28", "close": 19.8, "volume": 62822.0}, {"date": "2016-10-31", "close": 19.6, "volume": 68484.0}, {"date": "2016-11-01", "close": 19.0, "volume": 47801.0}, {"date": "2016-11-02", "close": 19.4, "volume": 90049.0}, {"date": "2016-11-03", "close": 19.6, "volume": 39641.0}, {"date": "2016-11-04", "close": 19.8, "volume": 70930.0}, {"date": "2016-11-07", "close": 20.55, "volume": 147236.0}, {"date": "2016-11-08", "close": 20.95, "volume": 92858.0}, {"date": "2016-11-09", "close": 21.85, "volume": 154681.0}, {"date": "2016-11-10", "close": 21.1, "volume": 115168.0}, {"date": "2016-11-11", "close": 21.25, "volume": 52460.0}, {"date": "2016-11-14", "close": 21.5, "volume": 75685.0}, {"date": "2016-11-15", "close": 21.5, "volume": 72060.0}, {"date": "2016-11-16", "close": 21.45, "volume": 56694.0}, {"date": "2016-11-17", "close": 21.35, "volume": 40017.0}, {"date": "2016-11-18", "close": 21.6, "volume": 68201.0}, {"date": "2016-11-21", "close": 21.9, "volume": 81970.0}, {"date": "2016-11-22", "close": 21.85, "volume": 70673.0}, {"date": "2016-11-23", "close": 22.0, "volume": 69750.0}, {"date": "2016-11-25", "close": 22.25, "volume": 25966.0}, {"date": "2016-11-28", "close": 21.65, "volume": 78537.0}, {"date": "2016-11-29", "close": 21.9, "volume": 67109.0}, {"date": "2016-11-30", "close": 21.8, "volume": 60247.0}, {"date": "2016-12-01", "close": 21.3, "volume": 53163.0}, {"date": "2016-12-02", "close": 22.35, "volume": 60862.0}, {"date": "2016-12-05", "close": 22.65, "volume": 51023.0}, {"date": "2016-12-06", "close": 22.4, "volume": 37655.0}, {"date": "2016-12-07", "close": 22.85, "volume": 86995.0}, {"date": "2016-12-08", "close": 22.05, "volume": 74814.0}, {"date": "2016-12-09", "close": 21.9, "volume": 77968.0}, {"date": "2016-12-12", "close": 21.75, "volume": 57712.0}, {"date": "2016-12-13", "close": 21.95, "volume": 26266.0}, {"date": "2016-12-14", "close": 22.0, "volume": 65932.0}, {"date": "2016-12-15", "close": 22.1, "volume": 35435.0}, {"date": "2016-12-16", "close": 21.85, "volume": 48683.0}, {"date": "2016-12-19", "close": 22.05, "volume": 27326.0}, {"date": "2016-12-20", "close": 22.3, "volume": 72063.0}, {"date": "2016-12-21", "close": 22.65, "volume": 85926.0}, {"date": "2016-12-22", "close": 23.05, "volume": 44196.0}, {"date": "2016-12-23", "close": 23.05, "volume": 36350.0}, {"date": "2016-12-27", "close": 23.4, "volume": 63196.0}, {"date": "2016-12-28", "close": 23.4, "volume": 88548.0}, {"date": "2016-12-29", "close": 23.75, "volume": 50326.0}, {"date": "2016-12-30", "close": 23.6, "volume": 59439.0}, {"date": "2017-01-03", "close": 24.5, "volume": 153472.0}, {"date": "2017-01-04", "close": 24.2, "volume": 64258.0}, {"date": "2017-01-05", "close": 22.1, "volume": 2803271.0}, {"date": "2017-01-06", "close": 22.3, "volume": 275452.0}, {"date": "2017-01-09", "close": 22.25, "volume": 154914.0}, {"date": "2017-01-10", "close": 22.2, "volume": 111573.0}, {"date": "2017-01-11", "close": 22.15, "volume": 107266.0}, {"date": "2017-01-12", "close": 22.15, "volume": 98984.0}, {"date": "2017-01-13", "close": 22.25, "volume": 206079.0}, {"date": "2017-01-17", "close": 22.15, "volume": 125838.0}, {"date": "2017-01-18", "close": 22.0, "volume": 111621.0}, {"date": "2017-01-19", "close": 22.25, "volume": 89954.0}, {"date": "2017-01-20", "close": 22.15, "volume": 83124.0}, {"date": "2017-01-23", "close": 22.15, "volume": 117633.0}, {"date": "2017-01-24", "close": 22.3, "volume": 98408.0}, {"date": "2017-01-25", "close": 22.35, "volume": 105289.0}, {"date": "2017-01-26", "close": 22.4, "volume": 130130.0}, {"date": "2017-01-27", "close": 22.45, "volume": 112935.0}, {"date": "2017-01-30", "close": 22.4, "volume": 301149.0}, {"date": "2017-01-31", "close": 21.8, "volume": 109596.0}, {"date": "2017-02-01", "close": 22.1, "volume": 125458.0}, {"date": "2017-02-02", "close": 22.1, "volume": 55424.0}, {"date": "2017-02-03", "close": 21.8, "volume": 109893.0}, {"date": "2017-02-06", "close": 21.45, "volume": 191492.0}, {"date": "2017-02-07", "close": 21.35, "volume": 170127.0}, {"date": "2017-02-08", "close": 21.25, "volume": 77913.0}, {"date": "2017-02-09", "close": 21.25, "volume": 149622.0}, {"date": "2017-02-10", "close": 21.4, "volume": 106150.0}, {"date": "2017-02-13", "close": 21.4, "volume": 58587.0}, {"date": "2017-02-14", "close": 21.75, "volume": 78185.0}, {"date": "2017-02-15", "close": 22.2, "volume": 235010.0}, {"date": "2017-02-16", "close": 22.4, "volume": 171430.0}, {"date": "2017-02-17", "close": 22.1, "volume": 93310.0}, {"date": "2017-02-21", "close": 22.65, "volume": 167009.0}, {"date": "2017-02-22", "close": 22.6, "volume": 151518.0}, {"date": "2017-02-23", "close": 22.65, "volume": 65056.0}, {"date": "2017-02-24", "close": 22.45, "volume": 71518.0}, {"date": "2017-02-27", "close": 22.4, "volume": 56387.0}, {"date": "2017-02-28", "close": 22.05, "volume": 90213.0}, {"date": "2017-03-01", "close": 22.45, "volume": 60460.0}, {"date": "2017-03-02", "close": 22.7, "volume": 66296.0}, {"date": "2017-03-03", "close": 22.7, "volume": 35094.0}, {"date": "2017-03-06", "close": 22.65, "volume": 42846.0}, {"date": "2017-03-07", "close": 22.35, "volume": 45600.0}, {"date": "2017-03-08", "close": 22.5, "volume": 36646.0}, {"date": "2017-03-09", "close": 22.1, "volume": 126297.0}, {"date": "2017-03-10", "close": 22.0, "volume": 71581.0}, {"date": "2017-03-13", "close": 21.85, "volume": 70610.0}, {"date": "2017-03-14", "close": 21.9, "volume": 70516.0}, {"date": "2017-03-15", "close": 21.9, "volume": 58201.0}, {"date": "2017-03-16", "close": 21.85, "volume": 49427.0}, {"date": "2017-03-17", "close": 21.9, "volume": 77021.0}, {"date": "2017-03-20", "close": 22.2, "volume": 65514.0}, {"date": "2017-03-21", "close": 22.05, "volume": 87663.0}, {"date": "2017-03-22", "close": 22.0, "volume": 48417.0}, {"date": "2017-03-23", "close": 22.35, "volume": 44144.0}, {"date": "2017-03-24", "close": 22.2, "volume": 16034.0}, {"date": "2017-03-27", "close": 22.05, "volume": 51004.0}, {"date": "2017-03-28", "close": 22.5, "volume": 75388.0}, {"date": "2017-03-29", "close": 22.55, "volume": 45376.0}, {"date": "2017-03-30", "close": 22.6, "volume": 34830.0}, {"date": "2017-03-31", "close": 23.3, "volume": 148018.0}, {"date": "2017-04-03", "close": 22.9, "volume": 76980.0}, {"date": "2017-04-04", "close": 22.6, "volume": 49166.0}, {"date": "2017-04-05", "close": 22.6, "volume": 19750.0}, {"date": "2017-04-06", "close": 22.65, "volume": 16326.0}, {"date": "2017-04-07", "close": 22.9, "volume": 25140.0}, {"date": "2017-04-10", "close": 22.9, "volume": 37864.0}, {"date": "2017-04-11", "close": 22.9, "volume": 35250.0}, {"date": "2017-04-12", "close": 22.75, "volume": 23812.0}, {"date": "2017-04-13", "close": 22.55, "volume": 37205.0}, {"date": "2017-04-17", "close": 22.7, "volume": 37539.0}, {"date": "2017-04-18", "close": 22.75, "volume": 49225.0}, {"date": "2017-04-19", "close": 22.9, "volume": 43421.0}, {"date": "2017-04-20", "close": 23.15, "volume": 69510.0}, {"date": "2017-04-21", "close": 23.15, "volume": 36861.0}, {"date": "2017-04-24", "close": 23.9, "volume": 271096.0}, {"date": "2017-04-25", "close": 23.95, "volume": 95083.0}, {"date": "2017-04-26", "close": 24.35, "volume": 87894.0}, {"date": "2017-04-27", "close": 24.0, "volume": 92097.0}, {"date": "2017-04-28", "close": 23.95, "volume": 76876.0}, {"date": "2017-05-01", "close": 23.8, "volume": 45910.0}, {"date": "2017-05-02", "close": 23.45, "volume": 73039.0}, {"date": "2017-05-03", "close": 23.125, "volume": 34775.0}, {"date": "2017-05-04", "close": 22.45, "volume": 111393.0}, {"date": "2017-05-05", "close": 22.8, "volume": 43033.0}, {"date": "2017-05-08", "close": 22.75, "volume": 28065.0}, {"date": "2017-05-09", "close": 22.7, "volume": 53430.0}, {"date": "2017-05-10", "close": 22.45, "volume": 49897.0}, {"date": "2017-05-11", "close": 22.7, "volume": 52291.0}, {"date": "2017-05-12", "close": 22.55, "volume": 25924.0}, {"date": "2017-05-15", "close": 22.35, "volume": 48951.0}, {"date": "2017-05-16", "close": 22.95, "volume": 91296.0}, {"date": "2017-05-17", "close": 22.4, "volume": 74484.0}, {"date": "2017-05-18", "close": 22.3, "volume": 61686.0}, {"date": "2017-05-19", "close": 22.5, "volume": 56365.0}, {"date": "2017-05-22", "close": 22.85, "volume": 42740.0}, {"date": "2017-05-23", "close": 22.5, "volume": 22152.0}, {"date": "2017-05-24", "close": 22.35, "volume": 26323.0}, {"date": "2017-05-25", "close": 22.75, "volume": 39494.0}, {"date": "2017-05-26", "close": 22.4, "volume": 37569.0}, {"date": "2017-05-30", "close": 22.05, "volume": 50476.0}, {"date": "2017-05-31", "close": 21.2, "volume": 304792.0}, {"date": "2017-06-01", "close": 21.75, "volume": 40096.0}, {"date": "2017-06-02", "close": 21.45, "volume": 38602.0}, {"date": "2017-06-05", "close": 21.7, "volume": 37649.0}, {"date": "2017-06-06", "close": 21.85, "volume": 22739.0}, {"date": "2017-06-07", "close": 21.65, "volume": 56903.0}, {"date": "2017-06-08", "close": 21.55, "volume": 70359.0}, {"date": "2017-06-09", "close": 21.7, "volume": 28759.0}, {"date": "2017-06-12", "close": 23.35, "volume": 238407.0}, {"date": "2017-06-13", "close": 23.65, "volume": 119781.0}, {"date": "2017-06-14", "close": 23.55, "volume": 115960.0}, {"date": "2017-06-15", "close": 23.0, "volume": 103960.0}, {"date": "2017-06-16", "close": 23.65, "volume": 600236.0}, {"date": "2017-06-19", "close": 23.0, "volume": 72032.0}, {"date": "2017-06-20", "close": 22.75, "volume": 65828.0}, {"date": "2017-06-21", "close": 22.35, "volume": 91622.0}, {"date": "2017-06-22", "close": 22.6, "volume": 34437.0}, {"date": "2017-06-23", "close": 22.75, "volume": 50474.0}, {"date": "2017-06-26", "close": 22.75, "volume": 46488.0}, {"date": "2017-06-27", "close": 22.65, "volume": 21409.0}, {"date": "2017-06-28", "close": 22.65, "volume": 30346.0}, {"date": "2017-06-29", "close": 22.65, "volume": 40797.0}, {"date": "2017-06-30", "close": 22.95, "volume": 35230.0}, {"date": "2017-07-03", "close": 22.9, "volume": 18220.0}, {"date": "2017-07-05", "close": 22.7, "volume": 67066.0}, {"date": "2017-07-06", "close": 22.6, "volume": 16704.0}, {"date": "2017-07-07", "close": 22.6, "volume": 29685.0}, {"date": "2017-07-10", "close": 22.5, "volume": 26927.0}, {"date": "2017-07-11", "close": 22.7, "volume": 43571.0}, {"date": "2017-07-12", "close": 23.05, "volume": 43451.0}, {"date": "2017-07-13", "close": 22.95, "volume": 22882.0}, {"date": "2017-07-14", "close": 22.95, "volume": 26964.0}, {"date": "2017-07-17", "close": 23.05, "volume": 199497.0}, {"date": "2017-07-18", "close": 23.5, "volume": 77919.0}, {"date": "2017-07-19", "close": 23.35, "volume": 77031.0}, {"date": "2017-07-20", "close": 23.35, "volume": 57484.0}, {"date": "2017-07-21", "close": 23.35, "volume": 24606.0}, {"date": "2017-07-24", "close": 23.4, "volume": 69038.0}, {"date": "2017-07-25", "close": 23.75, "volume": 76099.0}, {"date": "2017-07-26", "close": 23.6, "volume": 57766.0}, {"date": "2017-07-27", "close": 23.45, "volume": 45431.0}, {"date": "2017-07-28", "close": 23.6, "volume": 82859.0}, {"date": "2017-07-31", "close": 23.0, "volume": 60282.0}, {"date": "2017-08-01", "close": 23.05, "volume": 44218.0}, {"date": "2017-08-02", "close": 22.8, "volume": 41119.0}, {"date": "2017-08-03", "close": 22.3, "volume": 69103.0}, {"date": "2017-08-04", "close": 22.65, "volume": 43394.0}, {"date": "2017-08-07", "close": 22.6, "volume": 30750.0}, {"date": "2017-08-08", "close": 22.65, "volume": 35111.0}, {"date": "2017-08-09", "close": 22.9, "volume": 59723.0}, {"date": "2017-08-10", "close": 23.25, "volume": 60912.0}, {"date": "2017-08-11", "close": 22.95, "volume": 50171.0}, {"date": "2017-08-14", "close": 23.15, "volume": 30801.0}, {"date": "2017-08-15", "close": 22.9, "volume": 45262.0}, {"date": "2017-08-16", "close": 22.95, "volume": 28545.0}, {"date": "2017-08-17", "close": 22.5, "volume": 41698.0}, {"date": "2017-08-18", "close": 22.55, "volume": 27804.0}, {"date": "2017-08-21", "close": 22.65, "volume": 80309.0}, {"date": "2017-08-22", "close": 22.75, "volume": 37389.0}, {"date": "2017-08-23", "close": 23.25, "volume": 44502.0}, {"date": "2017-08-24", "close": 23.05, "volume": 14826.0}, {"date": "2017-08-25", "close": 23.4, "volume": 46780.0}, {"date": "2017-08-28", "close": 23.5, "volume": 36609.0}, {"date": "2017-08-29", "close": 23.5, "volume": 61453.0}, {"date": "2017-08-30", "close": 23.1, "volume": 30099.0}, {"date": "2017-08-31", "close": 23.55, "volume": 21631.0}, {"date": "2017-09-01", "close": 23.65, "volume": 23303.0}, {"date": "2017-09-05", "close": 23.45, "volume": 22270.0}, {"date": "2017-09-06", "close": 23.65, "volume": 23681.0}, {"date": "2017-09-07", "close": 23.35, "volume": 35932.0}, {"date": "2017-09-08", "close": 23.1, "volume": 17409.0}, {"date": "2017-09-11", "close": 22.9, "volume": 51041.0}, {"date": "2017-09-12", "close": 23.4, "volume": 33229.0}, {"date": "2017-09-13", "close": 23.35, "volume": 21726.0}, {"date": "2017-09-14", "close": 23.4, "volume": 21876.0}, {"date": "2017-09-15", "close": 23.4, "volume": 143564.0}, {"date": "2017-09-18", "close": 23.25, "volume": 38937.0}, {"date": "2017-09-19", "close": 23.45, "volume": 14136.0}, {"date": "2017-09-20", "close": 23.4, "volume": 28091.0}, {"date": "2017-09-21", "close": 23.15, "volume": 41371.0}, {"date": "2017-09-22", "close": 23.4, "volume": 27031.0}, {"date": "2017-09-25", "close": 23.5, "volume": 30072.0}, {"date": "2017-09-26", "close": 23.7, "volume": 42156.0}, {"date": "2017-09-27", "close": 23.8, "volume": 28313.0}, {"date": "2017-09-28", "close": 23.5, "volume": 26693.0}, {"date": "2017-09-29", "close": 23.5, "volume": 45442.0}, {"date": "2017-10-02", "close": 23.35, "volume": 50882.0}, {"date": "2017-10-03", "close": 23.0245, "volume": 81142.0}, {"date": "2017-10-04", "close": 23.4, "volume": 35261.0}, {"date": "2017-10-05", "close": 23.75, "volume": 39226.0}, {"date": "2017-10-06", "close": 23.45, "volume": 25878.0}, {"date": "2017-10-09", "close": 23.45, "volume": 27235.0}, {"date": "2017-10-10", "close": 23.55, "volume": 18381.0}, {"date": "2017-10-11", "close": 23.45, "volume": 9462.0}, {"date": "2017-10-12", "close": 23.45, "volume": 32240.0}, {"date": "2017-10-13", "close": 23.6, "volume": 29783.0}, {"date": "2017-10-16", "close": 23.65, "volume": 60715.0}, {"date": "2017-10-17", "close": 23.55, "volume": 17837.0}, {"date": "2017-10-18", "close": 23.45, "volume": 23986.0}, {"date": "2017-10-19", "close": 23.45, "volume": 59797.0}, {"date": "2017-10-20", "close": 23.4, "volume": 29787.0}, {"date": "2017-10-23", "close": 23.8, "volume": 84925.0}, {"date": "2017-10-24", "close": 23.45, "volume": 39602.0}, {"date": "2017-10-25", "close": 23.24, "volume": 77601.0}, {"date": "2017-10-26", "close": 23.35, "volume": 36900.0}, {"date": "2017-10-27", "close": 23.65, "volume": 56046.0}, {"date": "2017-10-30", "close": 23.4, "volume": 33106.0}, {"date": "2017-10-31", "close": 23.4, "volume": 77551.0}, {"date": "2017-11-01", "close": 23.0, "volume": 156786.0}, {"date": "2017-11-02", "close": 23.0, "volume": 52120.0}, {"date": "2017-11-03", "close": 23.2, "volume": 74590.0}, {"date": "2017-11-06", "close": 23.25, "volume": 66015.0}, {"date": "2017-11-07", "close": 21.45, "volume": 1364669.0}, {"date": "2017-11-08", "close": 21.05, "volume": 486367.0}, {"date": "2017-11-09", "close": 21.05, "volume": 143034.0}, {"date": "2017-11-10", "close": 20.9, "volume": 190623.0}, {"date": "2017-11-13", "close": 21.05, "volume": 156566.0}, {"date": "2017-11-14", "close": 19.9, "volume": 456747.0}, {"date": "2017-11-15", "close": 20.25, "volume": 214280.0}, {"date": "2017-11-16", "close": 20.25, "volume": 111493.0}, {"date": "2017-11-17", "close": 20.25, "volume": 160111.0}, {"date": "2017-11-20", "close": 20.6, "volume": 339119.0}, {"date": "2017-11-21", "close": 20.45, "volume": 143831.0}, {"date": "2017-11-22", "close": 20.65, "volume": 143653.0}, {"date": "2017-11-24", "close": 20.7, "volume": 69818.0}, {"date": "2017-11-27", "close": 20.55, "volume": 124677.0}, {"date": "2017-11-28", "close": 20.2, "volume": 185488.0}, {"date": "2017-11-29", "close": 20.1, "volume": 216946.0}, {"date": "2017-11-30", "close": 20.2, "volume": 86327.0}, {"date": "2017-12-01", "close": 20.05, "volume": 104530.0}, {"date": "2017-12-04", "close": 20.25, "volume": 87929.0}, {"date": "2017-12-05", "close": 20.1, "volume": 85799.0}, {"date": "2017-12-06", "close": 19.6, "volume": 229746.0}, {"date": "2017-12-07", "close": 20.05, "volume": 166487.0}, {"date": "2017-12-08", "close": 19.9, "volume": 85556.0}, {"date": "2017-12-11", "close": 19.7, "volume": 318980.0}, {"date": "2017-12-12", "close": 20.2, "volume": 210478.0}, {"date": "2017-12-13", "close": 20.3, "volume": 123582.0}, {"date": "2017-12-14", "close": 20.15, "volume": 123065.0}, {"date": "2017-12-15", "close": 20.25, "volume": 364383.0}, {"date": "2017-12-18", "close": 20.6, "volume": 192273.0}, {"date": "2017-12-19", "close": 20.3, "volume": 129753.0}, {"date": "2017-12-20", "close": 20.15, "volume": 137145.0}, {"date": "2017-12-21", "close": 20.4, "volume": 119371.0}, {"date": "2017-12-22", "close": 20.3, "volume": 118813.0}, {"date": "2017-12-26", "close": 21.0, "volume": 159653.0}, {"date": "2017-12-27", "close": 20.65, "volume": 126128.0}, {"date": "2017-12-28", "close": 20.5, "volume": 238588.0}, {"date": "2017-12-29", "close": 20.75, "volume": 187101.0}, {"date": "2018-01-02", "close": 21.4, "volume": 167711.0}, {"date": "2018-01-03", "close": 21.75, "volume": 267692.0}, {"date": "2018-01-04", "close": 21.8, "volume": 126733.0}, {"date": "2018-01-05", "close": 21.8, "volume": 137145.0}, {"date": "2018-01-08", "close": 21.8, "volume": 130862.0}, {"date": "2018-01-09", "close": 21.9, "volume": 147694.0}, {"date": "2018-01-10", "close": 21.6, "volume": 65234.0}, {"date": "2018-01-11", "close": 21.8, "volume": 147719.0}, {"date": "2018-01-12", "close": 22.0, "volume": 280264.0}, {"date": "2018-01-16", "close": 21.75, "volume": 162104.0}, {"date": "2018-01-17", "close": 21.7, "volume": 159983.0}, {"date": "2018-01-18", "close": 21.7, "volume": 129808.0}, {"date": "2018-01-19", "close": 21.8, "volume": 81910.0}, {"date": "2018-01-22", "close": 21.8, "volume": 129635.0}, {"date": "2018-01-23", "close": 21.85, "volume": 124527.0}, {"date": "2018-01-24", "close": 21.85, "volume": 84914.0}, {"date": "2018-01-25", "close": 21.85, "volume": 103052.0}, {"date": "2018-01-26", "close": 21.8, "volume": 112611.0}, {"date": "2018-01-29", "close": 21.55, "volume": 170829.0}, {"date": "2018-01-30", "close": 21.35, "volume": 114158.0}, {"date": "2018-01-31", "close": 21.15, "volume": 186958.0}, {"date": "2018-02-01", "close": 20.55, "volume": 154850.0}, {"date": "2018-02-02", "close": 20.0, "volume": 182177.0}, {"date": "2018-02-05", "close": 19.35, "volume": 288288.0}, {"date": "2018-02-06", "close": 20.2, "volume": 185949.0}, {"date": "2018-02-07", "close": 20.5, "volume": 113899.0}, {"date": "2018-02-08", "close": 19.9, "volume": 122299.0}, {"date": "2018-02-09", "close": 19.85, "volume": 113982.0}, {"date": "2018-02-12", "close": 20.35, "volume": 98681.0}, {"date": "2018-02-13", "close": 20.75, "volume": 61351.0}, {"date": "2018-02-14", "close": 20.85, "volume": 66868.0}, {"date": "2018-02-15", "close": 20.85, "volume": 63403.0}, {"date": "2018-02-16", "close": 21.15, "volume": 83117.0}, {"date": "2018-02-20", "close": 20.9, "volume": 155323.0}, {"date": "2018-02-21", "close": 20.65, "volume": 72191.0}, {"date": "2018-02-22", "close": 20.5, "volume": 78200.0}, {"date": "2018-02-23", "close": 20.4, "volume": 100722.0}, {"date": "2018-02-26", "close": 20.25, "volume": 97176.0}, {"date": "2018-02-27", "close": 20.2, "volume": 50115.0}, {"date": "2018-02-28", "close": 19.9, "volume": 79236.0}, {"date": "2018-03-01", "close": 20.1, "volume": 37022.0}, {"date": "2018-03-02", "close": 20.0, "volume": 180858.0}, {"date": "2018-03-05", "close": 19.8, "volume": 259714.0}, {"date": "2018-03-06", "close": 19.65, "volume": 170315.0}, {"date": "2018-03-07", "close": 19.8, "volume": 49231.0}, {"date": "2018-03-08", "close": 19.75, "volume": 34857.0}, {"date": "2018-03-09", "close": 20.1, "volume": 64231.0}, {"date": "2018-03-12", "close": 20.4, "volume": 293040.0}, {"date": "2018-03-13", "close": 20.3, "volume": 167570.0}, {"date": "2018-03-14", "close": 20.05, "volume": 169113.0}, {"date": "2018-03-15", "close": 20.05, "volume": 138800.0}, {"date": "2018-03-16", "close": 20.25, "volume": 101517.0}, {"date": "2018-03-19", "close": 20.1, "volume": 96470.0}, {"date": "2018-03-20", "close": 19.85, "volume": 96477.0}, {"date": "2018-03-21", "close": 20.05, "volume": 79463.0}, {"date": "2018-03-22", "close": 19.85, "volume": 82201.0}, {"date": "2018-03-23", "close": 20.05, "volume": 116115.0}, {"date": "2018-03-26", "close": 20.15, "volume": 49739.0}, {"date": "2018-03-27", "close": 19.8, "volume": 96532.0}, {"date": "2018-03-28", "close": 19.65, "volume": 106170.0}, {"date": "2018-03-29", "close": 19.8, "volume": 60427.0}, {"date": "2018-04-02", "close": 19.7, "volume": 70556.0}, {"date": "2018-04-03", "close": 20.0, "volume": 72091.0}, {"date": "2018-04-04", "close": 19.95, "volume": 28493.0}, {"date": "2018-04-05", "close": 20.0, "volume": 57934.0}, {"date": "2018-04-06", "close": 19.85, "volume": 47477.0}, {"date": "2018-04-09", "close": 19.75, "volume": 37355.0}, {"date": "2018-04-10", "close": 20.1, "volume": 80836.0}, {"date": "2018-04-11", "close": 20.3, "volume": 74013.0}, {"date": "2018-04-12", "close": 20.05, "volume": 58040.0}, {"date": "2018-04-13", "close": 20.15, "volume": 137866.0}, {"date": "2018-04-16", "close": 20.7, "volume": 95793.0}, {"date": "2018-04-17", "close": 20.65, "volume": 101374.0}, {"date": "2018-04-18", "close": 20.75, "volume": 81154.0}, {"date": "2018-04-19", "close": 20.7, "volume": 48249.0}, {"date": "2018-04-20", "close": 20.8, "volume": 86820.0}, {"date": "2018-04-23", "close": 20.85, "volume": 64515.0}, {"date": "2018-04-24", "close": 20.7, "volume": 72317.0}, {"date": "2018-04-25", "close": 20.55, "volume": 48835.0}, {"date": "2018-04-26", "close": 20.65, "volume": 85844.0}, {"date": "2018-04-27", "close": 20.6, "volume": 59527.0}, {"date": "2018-04-30", "close": 21.2, "volume": 184908.0}, {"date": "2018-05-01", "close": 20.2, "volume": 113529.0}, {"date": "2018-05-02", "close": 20.15, "volume": 38043.0}, {"date": "2018-05-03", "close": 20.15, "volume": 69881.0}, {"date": "2018-05-04", "close": 20.25, "volume": 42624.0}, {"date": "2018-05-07", "close": 20.35, "volume": 55813.0}, {"date": "2018-05-08", "close": 20.5, "volume": 32861.0}, {"date": "2018-05-09", "close": 20.6, "volume": 44481.0}, {"date": "2018-05-10", "close": 20.45, "volume": 39119.0}, {"date": "2018-05-11", "close": 20.15, "volume": 97330.0}, {"date": "2018-05-14", "close": 20.6, "volume": 106868.0}, {"date": "2018-05-15", "close": 20.15, "volume": 67677.0}, {"date": "2018-05-16", "close": 20.4, "volume": 81351.0}, {"date": "2018-05-17", "close": 20.25, "volume": 66073.0}, {"date": "2018-05-18", "close": 20.25, "volume": 75577.0}, {"date": "2018-05-21", "close": 20.3, "volume": 73385.0}, {"date": "2018-05-22", "close": 20.4, "volume": 67046.0}, {"date": "2018-05-23", "close": 20.4, "volume": 104726.0}, {"date": "2018-05-24", "close": 20.15, "volume": 184883.0}, {"date": "2018-05-25", "close": 20.5, "volume": 264696.0}, {"date": "2018-05-29", "close": 20.55, "volume": 70523.0}, {"date": "2018-05-30", "close": 21.0, "volume": 141189.0}, {"date": "2018-05-31", "close": 21.0, "volume": 96442.0}, {"date": "2018-06-01", "close": 20.95, "volume": 76532.0}, {"date": "2018-06-04", "close": 21.0, "volume": 86013.0}, {"date": "2018-06-05", "close": 20.85, "volume": 69155.0}, {"date": "2018-06-06", "close": 21.05, "volume": 171910.0}, {"date": "2018-06-07", "close": 21.3, "volume": 71712.0}, {"date": "2018-06-08", "close": 21.0, "volume": 82694.0}, {"date": "2018-06-11", "close": 21.4, "volume": 306896.0}, {"date": "2018-06-12", "close": 21.5, "volume": 169738.0}, {"date": "2018-06-13", "close": 21.5, "volume": 113972.0}, {"date": "2018-06-14", "close": 21.5, "volume": 81263.0}, {"date": "2018-06-15", "close": 21.3, "volume": 126926.0}, {"date": "2018-06-18", "close": 21.6, "volume": 99587.0}, {"date": "2018-06-19", "close": 21.7, "volume": 50636.0}, {"date": "2018-06-20", "close": 21.7, "volume": 42696.0}, {"date": "2018-06-21", "close": 21.5, "volume": 50008.0}, {"date": "2018-06-22", "close": 21.75, "volume": 71801.0}, {"date": "2018-06-25", "close": 21.7, "volume": 145700.0}, {"date": "2018-06-26", "close": 22.0, "volume": 109318.0}, {"date": "2018-06-27", "close": 22.3, "volume": 155178.0}, {"date": "2018-06-28", "close": 22.0, "volume": 65802.0}, {"date": "2018-06-29", "close": 22.15, "volume": 58007.0}, {"date": "2018-07-02", "close": 22.15, "volume": 46968.0}, {"date": "2018-07-03", "close": 22.15, "volume": 23079.0}, {"date": "2018-07-05", "close": 22.35, "volume": 48181.0}, {"date": "2018-07-06", "close": 22.4, "volume": 42662.0}, {"date": "2018-07-09", "close": 22.3, "volume": 69776.0}, {"date": "2018-07-10", "close": 22.25, "volume": 89187.0}, {"date": "2018-07-11", "close": 21.75, "volume": 104116.0}, {"date": "2018-07-12", "close": 21.7, "volume": 55506.0}, {"date": "2018-07-13", "close": 21.95, "volume": 66923.0}, {"date": "2018-07-16", "close": 21.9, "volume": 98594.0}, {"date": "2018-07-17", "close": 22.05, "volume": 60463.0}, {"date": "2018-07-18", "close": 22.1, "volume": 70251.0}, {"date": "2018-07-19", "close": 22.1, "volume": 71829.0}, {"date": "2018-07-20", "close": 22.1, "volume": 50034.0}, {"date": "2018-07-23", "close": 22.65, "volume": 116005.0}, {"date": "2018-07-24", "close": 22.25, "volume": 102607.0}, {"date": "2018-07-25", "close": 22.4, "volume": 43849.0}, {"date": "2018-07-26", "close": 22.5, "volume": 69317.0}, {"date": "2018-07-27", "close": 22.25, "volume": 83965.0}, {"date": "2018-07-30", "close": 22.4, "volume": 90623.0}, {"date": "2018-07-31", "close": 22.0, "volume": 105457.0}, {"date": "2018-08-01", "close": 22.15, "volume": 52238.0}, {"date": "2018-08-02", "close": 22.1, "volume": 105753.0}, {"date": "2018-08-03", "close": 21.95, "volume": 46808.0}, {"date": "2018-08-06", "close": 22.0, "volume": 89271.0}, {"date": "2018-08-07", "close": 21.95, "volume": 60528.0}, {"date": "2018-08-08", "close": 21.95, "volume": 43232.0}, {"date": "2018-08-09", "close": 21.95, "volume": 51179.0}, {"date": "2018-08-10", "close": 22.05, "volume": 65123.0}, {"date": "2018-08-13", "close": 22.05, "volume": 46286.0}, {"date": "2018-08-14", "close": 22.05, "volume": 37180.0}, {"date": "2018-08-15", "close": 22.15, "volume": 80432.0}, {"date": "2018-08-16", "close": 22.05, "volume": 61406.0}, {"date": "2018-08-17", "close": 22.25, "volume": 102363.0}, {"date": "2018-08-20", "close": 22.4, "volume": 69480.0}, {"date": "2018-08-21", "close": 22.4, "volume": 72574.0}, {"date": "2018-08-22", "close": 22.55, "volume": 44596.0}, {"date": "2018-08-23", "close": 22.55, "volume": 29902.0}, {"date": "2018-08-24", "close": 22.45, "volume": 34905.0}, {"date": "2018-08-27", "close": 22.0, "volume": 119851.0}, {"date": "2018-08-28", "close": 22.2, "volume": 76644.0}, {"date": "2018-08-29", "close": 21.95, "volume": 56442.0}, {"date": "2018-08-30", "close": 21.8, "volume": 116405.0}, {"date": "2018-08-31", "close": 21.55, "volume": 86382.0}, {"date": "2018-09-04", "close": 21.9, "volume": 91398.0}, {"date": "2018-09-05", "close": 21.5, "volume": 52103.0}, {"date": "2018-09-06", "close": 21.15, "volume": 137883.0}, {"date": "2018-09-07", "close": 21.6, "volume": 59717.0}, {"date": "2018-09-10", "close": 22.45, "volume": 316139.0}, {"date": "2018-09-11", "close": 22.25, "volume": 101735.0}, {"date": "2018-09-12", "close": 22.45, "volume": 64134.0}, {"date": "2018-09-13", "close": 22.3, "volume": 52840.0}, {"date": "2018-09-14", "close": 22.15, "volume": 177664.0}, {"date": "2018-09-17", "close": 22.05, "volume": 74640.0}, {"date": "2018-09-18", "close": 21.9, "volume": 100894.0}, {"date": "2018-09-19", "close": 21.95, "volume": 79517.0}, {"date": "2018-09-20", "close": 21.75, "volume": 279904.0}, {"date": "2018-09-21", "close": 21.65, "volume": 207057.0}, {"date": "2018-09-24", "close": 21.4, "volume": 95507.0}, {"date": "2018-09-25", "close": 21.4, "volume": 95419.0}, {"date": "2018-09-26", "close": 21.45, "volume": 44075.0}, {"date": "2018-09-27", "close": 21.8, "volume": 74010.0}, {"date": "2018-09-28", "close": 21.7, "volume": 29017.0}, {"date": "2018-10-01", "close": 21.71, "volume": 81325.0}, {"date": "2018-10-02", "close": 21.44, "volume": 96671.0}, {"date": "2018-10-03", "close": 21.74, "volume": 44733.0}, {"date": "2018-10-04", "close": 21.51, "volume": 35843.0}, {"date": "2018-10-05", "close": 21.54, "volume": 51070.0}, {"date": "2018-10-08", "close": 21.6, "volume": 56080.0}, {"date": "2018-10-09", "close": 21.53, "volume": 56219.0}, {"date": "2018-10-10", "close": 21.27, "volume": 75101.0}, {"date": "2018-10-11", "close": 21.38, "volume": 129319.0}, {"date": "2018-10-12", "close": 21.47, "volume": 99504.0}, {"date": "2018-10-15", "close": 21.53, "volume": 43035.0}, {"date": "2018-10-16", "close": 21.63, "volume": 81156.0}, {"date": "2018-10-17", "close": 21.78, "volume": 45457.0}, {"date": "2018-10-18", "close": 21.6, "volume": 54156.0}, {"date": "2018-10-19", "close": 21.43, "volume": 83212.0}, {"date": "2018-10-22", "close": 21.45, "volume": 53737.0}, {"date": "2018-10-23", "close": 21.32, "volume": 88637.0}, {"date": "2018-10-24", "close": 20.71, "volume": 150643.0}, {"date": "2018-10-25", "close": 20.77, "volume": 212522.0}, {"date": "2018-10-26", "close": 20.68, "volume": 140328.0}, {"date": "2018-10-29", "close": 20.6, "volume": 168758.0}, {"date": "2018-10-30", "close": 20.45, "volume": 153583.0}, {"date": "2018-10-31", "close": 20.47, "volume": 125291.0}, {"date": "2018-11-01", "close": 20.62, "volume": 61843.0}, {"date": "2018-11-02", "close": 20.28, "volume": 45744.0}, {"date": "2018-11-05", "close": 20.45, "volume": 53102.0}, {"date": "2018-11-06", "close": 20.4, "volume": 70888.0}, {"date": "2018-11-07", "close": 20.4, "volume": 63869.0}, {"date": "2018-11-08", "close": 20.42, "volume": 64276.0}, {"date": "2018-11-09", "close": 20.51, "volume": 41143.0}, {"date": "2018-11-12", "close": 20.5, "volume": 62756.0}, {"date": "2018-11-13", "close": 20.3, "volume": 56418.0}, {"date": "2018-11-14", "close": 20.29, "volume": 49189.0}, {"date": "2018-11-15", "close": 20.3, "volume": 94486.0}, {"date": "2018-11-16", "close": 20.27, "volume": 52124.0}, {"date": "2018-11-19", "close": 20.06, "volume": 80417.0}, {"date": "2018-11-20", "close": 19.72, "volume": 179657.0}, {"date": "2018-11-21", "close": 20.25, "volume": 97159.0}, {"date": "2018-11-23", "close": 19.99, "volume": 39570.0}, {"date": "2018-11-26", "close": 20.03, "volume": 177865.0}, {"date": "2018-11-27", "close": 20.0, "volume": 90214.0}, {"date": "2018-11-28", "close": 20.01, "volume": 126074.0}, {"date": "2018-11-29", "close": 20.13, "volume": 97392.0}, {"date": "2018-11-30", "close": 20.04, "volume": 126449.0}, {"date": "2018-12-03", "close": 20.63, "volume": 153977.0}, {"date": "2018-12-04", "close": 20.18, "volume": 86523.0}, {"date": "2018-12-06", "close": 20.11, "volume": 140106.0}, {"date": "2018-12-07", "close": 19.77, "volume": 126718.0}, {"date": "2018-12-10", "close": 19.57, "volume": 210821.0}, {"date": "2018-12-11", "close": 19.6, "volume": 82485.0}, {"date": "2018-12-12", "close": 20.03, "volume": 95543.0}, {"date": "2018-12-13", "close": 19.75, "volume": 76253.0}, {"date": "2018-12-14", "close": 19.18, "volume": 178879.0}, {"date": "2018-12-17", "close": 18.73, "volume": 243391.0}, {"date": "2018-12-18", "close": 18.3, "volume": 279097.0}, {"date": "2018-12-19", "close": 18.37, "volume": 124823.0}, {"date": "2018-12-20", "close": 17.83, "volume": 266495.0}, {"date": "2018-12-21", "close": 17.67, "volume": 268167.0}, {"date": "2018-12-24", "close": 17.28, "volume": 96558.0}, {"date": "2018-12-26", "close": 18.07, "volume": 130713.0}, {"date": "2018-12-27", "close": 17.6, "volume": 159603.0}, {"date": "2018-12-28", "close": 17.63, "volume": 158229.0}, {"date": "2018-12-31", "close": 17.93, "volume": 149988.0}, {"date": "2019-01-02", "close": 18.06, "volume": 117054.0}, {"date": "2019-01-03", "close": 18.1, "volume": 76968.0}, {"date": "2019-01-04", "close": 18.54, "volume": 106285.0}, {"date": "2019-01-07", "close": 18.97, "volume": 107683.0}, {"date": "2019-01-08", "close": 19.24, "volume": 111697.0}, {"date": "2019-01-09", "close": 19.1, "volume": 112400.0}, {"date": "2019-01-10", "close": 19.07, "volume": 87373.0}, {"date": "2019-01-11", "close": 18.77, "volume": 69734.0}, {"date": "2019-01-14", "close": 18.68, "volume": 85219.0}, {"date": "2019-01-15", "close": 18.85, "volume": 108837.0}, {"date": "2019-01-16", "close": 18.97, "volume": 126369.0}, {"date": "2019-01-17", "close": 18.94, "volume": 88346.0}, {"date": "2019-01-18", "close": 18.98, "volume": 112318.0}, {"date": "2019-01-22", "close": 18.66, "volume": 110764.0}, {"date": "2019-01-23", "close": 18.72, "volume": 63194.0}, {"date": "2019-01-24", "close": 18.81, "volume": 76097.0}, {"date": "2019-01-25", "close": 19.04, "volume": 54047.0}, {"date": "2019-01-28", "close": 19.1, "volume": 96928.0}, {"date": "2019-01-29", "close": 19.03, "volume": 105582.0}, {"date": "2019-01-30", "close": 19.22, "volume": 187063.0}, {"date": "2019-01-31", "close": 18.65, "volume": 126223.0}, {"date": "2019-02-01", "close": 18.5, "volume": 98320.0}, {"date": "2019-02-04", "close": 18.44, "volume": 74032.0}, {"date": "2019-02-05", "close": 18.62, "volume": 157358.0}, {"date": "2019-02-06", "close": 18.77, "volume": 66049.0}, {"date": "2019-02-07", "close": 18.59, "volume": 275088.0}, {"date": "2019-02-08", "close": 18.55, "volume": 171701.0}, {"date": "2019-02-11", "close": 18.38, "volume": 94846.0}, {"date": "2019-02-12", "close": 18.43, "volume": 194384.0}, {"date": "2019-02-13", "close": 18.43, "volume": 108791.0}, {"date": "2019-02-14", "close": 18.44, "volume": 149344.0}, {"date": "2019-02-15", "close": 18.57, "volume": 185501.0}, {"date": "2019-02-19", "close": 18.77, "volume": 198288.0}, {"date": "2019-02-20", "close": 18.64, "volume": 151308.0}, {"date": "2019-02-21", "close": 18.58, "volume": 72869.0}, {"date": "2019-02-22", "close": 18.58, "volume": 64558.0}, {"date": "2019-02-25", "close": 18.53, "volume": 205412.0}, {"date": "2019-02-26", "close": 18.48, "volume": 112356.0}, {"date": "2019-02-27", "close": 18.34, "volume": 91154.0}, {"date": "2019-02-28", "close": 18.1, "volume": 143841.0}, {"date": "2019-03-01", "close": 18.03, "volume": 180825.0}, {"date": "2019-03-04", "close": 18.16, "volume": 87392.0}, {"date": "2019-03-05", "close": 18.06, "volume": 102487.0}, {"date": "2019-03-06", "close": 17.81, "volume": 167935.0}, {"date": "2019-03-07", "close": 17.83, "volume": 125410.0}, {"date": "2019-03-08", "close": 17.66, "volume": 105809.0}, {"date": "2019-03-11", "close": 17.89, "volume": 100705.0}, {"date": "2019-03-12", "close": 18.05, "volume": 97913.0}, {"date": "2019-03-13", "close": 18.25, "volume": 105004.0}, {"date": "2019-03-14", "close": 19.1, "volume": 297373.0}, {"date": "2019-03-15", "close": 18.82, "volume": 243160.0}, {"date": "2019-03-18", "close": 19.33, "volume": 101723.0}, {"date": "2019-03-19", "close": 19.46, "volume": 100636.0}, {"date": "2019-03-20", "close": 19.41, "volume": 63689.0}, {"date": "2019-03-21", "close": 19.46, "volume": 70140.0}, {"date": "2019-03-22", "close": 18.85, "volume": 118632.0}, {"date": "2019-03-25", "close": 18.9, "volume": 65709.0}, {"date": "2019-03-26", "close": 18.98, "volume": 65251.0}, {"date": "2019-03-27", "close": 18.93, "volume": 38852.0}, {"date": "2019-03-28", "close": 18.94, "volume": 86983.0}, {"date": "2019-03-29", "close": 18.99, "volume": 59440.0}, {"date": "2019-04-01", "close": 19.2, "volume": 117612.0}, {"date": "2019-04-02", "close": 19.12, "volume": 59983.0}, {"date": "2019-04-03", "close": 18.93, "volume": 131624.0}, {"date": "2019-04-04", "close": 18.99, "volume": 74012.0}, {"date": "2019-04-05", "close": 19.13, "volume": 69823.0}, {"date": "2019-04-08", "close": 19.77, "volume": 257823.0}, {"date": "2019-04-09", "close": 19.99, "volume": 179578.0}, {"date": "2019-04-10", "close": 20.41, "volume": 134301.0}, {"date": "2019-04-11", "close": 20.27, "volume": 92023.0}, {"date": "2019-04-12", "close": 20.15, "volume": 90126.0}, {"date": "2019-04-15", "close": 20.06, "volume": 121357.0}, {"date": "2019-04-16", "close": 19.97, "volume": 80550.0}, {"date": "2019-04-17", "close": 20.01, "volume": 128033.0}, {"date": "2019-04-18", "close": 20.01, "volume": 123728.0}, {"date": "2019-04-22", "close": 20.06, "volume": 108207.0}, {"date": "2019-04-23", "close": 20.1, "volume": 104417.0}, {"date": "2019-04-24", "close": 20.11, "volume": 88997.0}, {"date": "2019-04-25", "close": 20.17, "volume": 114135.0}, {"date": "2019-04-26", "close": 20.3, "volume": 115165.0}, {"date": "2019-04-29", "close": 20.17, "volume": 120299.0}, {"date": "2019-04-30", "close": 20.15, "volume": 311476.0}, {"date": "2019-05-01", "close": 19.25, "volume": 227798.0}, {"date": "2019-05-02", "close": 19.42, "volume": 90034.0}, {"date": "2019-05-03", "close": 19.55, "volume": 96398.0}, {"date": "2019-05-06", "close": 19.55, "volume": 87488.0}, {"date": "2019-05-07", "close": 19.44, "volume": 99138.0}, {"date": "2019-05-08", "close": 19.35, "volume": 66848.0}, {"date": "2019-05-09", "close": 19.23, "volume": 73147.0}, {"date": "2019-05-10", "close": 19.49, "volume": 59785.0}, {"date": "2019-05-13", "close": 19.15, "volume": 88343.0}, {"date": "2019-05-14", "close": 19.39, "volume": 46462.0}, {"date": "2019-05-15", "close": 19.51, "volume": 50346.0}, {"date": "2019-05-16", "close": 19.6, "volume": 100127.0}, {"date": "2019-05-17", "close": 19.41, "volume": 48617.0}, {"date": "2019-05-20", "close": 19.55, "volume": 80232.0}, {"date": "2019-05-21", "close": 19.8, "volume": 47079.0}, {"date": "2019-05-22", "close": 19.67, "volume": 57615.0}, {"date": "2019-05-23", "close": 19.55, "volume": 126948.0}, {"date": "2019-05-24", "close": 19.52, "volume": 45477.0}, {"date": "2019-05-28", "close": 19.43, "volume": 64086.0}, {"date": "2019-05-29", "close": 19.47, "volume": 164667.0}, {"date": "2019-05-30", "close": 19.12, "volume": 102533.0}, {"date": "2019-05-31", "close": 18.84, "volume": 109392.0}, {"date": "2019-06-03", "close": 18.98, "volume": 74320.0}, {"date": "2019-06-04", "close": 19.15, "volume": 58927.0}, {"date": "2019-06-05", "close": 19.05, "volume": 41917.0}, {"date": "2019-06-06", "close": 18.93, "volume": 70228.0}, {"date": "2019-06-07", "close": 18.99, "volume": 37966.0}, {"date": "2019-06-10", "close": 18.9, "volume": 56159.0}, {"date": "2019-06-11", "close": 19.06, "volume": 56894.0}, {"date": "2019-06-12", "close": 18.94, "volume": 49426.0}, {"date": "2019-06-13", "close": 19.04, "volume": 38903.0}, {"date": "2019-06-14", "close": 19.04, "volume": 57138.0}, {"date": "2019-06-17", "close": 18.95, "volume": 114704.0}, {"date": "2019-06-18", "close": 19.05, "volume": 69944.0}, {"date": "2019-06-19", "close": 19.01, "volume": 74376.0}, {"date": "2019-06-20", "close": 19.0, "volume": 138946.0}, {"date": "2019-06-21", "close": 19.04, "volume": 232641.0}, {"date": "2019-06-24", "close": 18.99, "volume": 83380.0}, {"date": "2019-06-25", "close": 19.11, "volume": 83805.0}, {"date": "2019-06-26", "close": 19.06, "volume": 94280.0}, {"date": "2019-06-27", "close": 19.15, "volume": 63839.0}, {"date": "2019-06-28", "close": 19.09, "volume": 64107.0}, {"date": "2019-07-01", "close": 19.1, "volume": 89176.0}, {"date": "2019-07-02", "close": 19.09, "volume": 61492.0}, {"date": "2019-07-03", "close": 19.12, "volume": 52693.0}, {"date": "2019-07-05", "close": 19.59, "volume": 169484.0}, {"date": "2019-07-08", "close": 19.9, "volume": 128509.0}, {"date": "2019-07-09", "close": 19.85, "volume": 72214.0}, {"date": "2019-07-10", "close": 19.85, "volume": 57553.0}, {"date": "2019-07-11", "close": 20.02, "volume": 60757.0}, {"date": "2019-07-12", "close": 20.09, "volume": 75344.0}, {"date": "2019-07-15", "close": 20.07, "volume": 75284.0}, {"date": "2019-07-16", "close": 20.12, "volume": 112760.0}, {"date": "2019-07-17", "close": 20.11, "volume": 81266.0}, {"date": "2019-07-18", "close": 19.99, "volume": 83894.0}, {"date": "2019-07-19", "close": 20.02, "volume": 86106.0}, {"date": "2019-07-22", "close": 20.12, "volume": 108761.0}, {"date": "2019-07-23", "close": 20.21, "volume": 96992.0}, {"date": "2019-07-24", "close": 20.12, "volume": 162135.0}, {"date": "2019-07-25", "close": 19.49, "volume": 100286.0}, {"date": "2019-07-26", "close": 19.49, "volume": 122267.0}, {"date": "2019-07-29", "close": 19.48, "volume": 89124.0}, {"date": "2019-07-30", "close": 19.51, "volume": 86211.0}, {"date": "2019-07-31", "close": 19.42, "volume": 71169.0}, {"date": "2019-08-01", "close": 19.26, "volume": 73391.0}, {"date": "2019-08-02", "close": 19.06, "volume": 101014.0}, {"date": "2019-08-05", "close": 18.84, "volume": 110078.0}, {"date": "2019-08-06", "close": 18.83, "volume": 130263.0}, {"date": "2019-08-07", "close": 18.77, "volume": 107212.0}, {"date": "2019-08-08", "close": 18.64, "volume": 183842.0}, {"date": "2019-08-09", "close": 18.5, "volume": 78144.0}, {"date": "2019-08-12", "close": 18.34, "volume": 60805.0}, {"date": "2019-08-13", "close": 18.39, "volume": 71337.0}, {"date": "2019-08-14", "close": 18.2, "volume": 101784.0}, {"date": "2019-08-15", "close": 18.41, "volume": 107699.0}, {"date": "2019-08-16", "close": 18.75, "volume": 60774.0}, {"date": "2019-08-19", "close": 18.95, "volume": 52157.0}, {"date": "2019-08-20", "close": 18.79, "volume": 37451.0}, {"date": "2019-08-21", "close": 18.82, "volume": 30633.0}, {"date": "2019-08-22", "close": 18.79, "volume": 57666.0}, {"date": "2019-08-23", "close": 18.71, "volume": 78180.0}, {"date": "2019-08-26", "close": 18.52, "volume": 65440.0}, {"date": "2019-08-27", "close": 18.46, "volume": 93489.0}, {"date": "2019-08-28", "close": 18.56, "volume": 85194.0}, {"date": "2019-08-29", "close": 18.5, "volume": 108920.0}, {"date": "2019-08-30", "close": 18.57, "volume": 79262.0}, {"date": "2019-09-03", "close": 18.56, "volume": 57840.0}, {"date": "2019-09-04", "close": 18.57, "volume": 69706.0}, {"date": "2019-09-05", "close": 18.49, "volume": 71855.0}, {"date": "2019-09-06", "close": 18.59, "volume": 44482.0}, {"date": "2019-09-09", "close": 18.84, "volume": 46728.0}, {"date": "2019-09-10", "close": 18.79, "volume": 69329.0}, {"date": "2019-09-11", "close": 18.66, "volume": 68092.0}, {"date": "2019-09-12", "close": 18.65, "volume": 57013.0}, {"date": "2019-09-13", "close": 18.78, "volume": 84933.0}, {"date": "2019-09-16", "close": 18.85, "volume": 183293.0}, {"date": "2019-09-17", "close": 18.92, "volume": 64532.0}, {"date": "2019-09-18", "close": 18.89, "volume": 39755.0}, {"date": "2019-09-19", "close": 18.9, "volume": 59779.0}, {"date": "2019-09-20", "close": 18.8, "volume": 86463.0}, {"date": "2019-09-23", "close": 18.9, "volume": 41109.0}, {"date": "2019-09-24", "close": 18.91, "volume": 83643.0}, {"date": "2019-09-25", "close": 18.92, "volume": 44761.0}, {"date": "2019-09-26", "close": 18.92, "volume": 41086.0}, {"date": "2019-09-27", "close": 18.89, "volume": 70337.0}, {"date": "2019-09-30", "close": 19.09, "volume": 52419.0}, {"date": "2019-10-01", "close": 19.11, "volume": 52259.0}, {"date": "2019-10-02", "close": 18.94, "volume": 84608.0}, {"date": "2019-10-03", "close": 19.06, "volume": 46110.0}, {"date": "2019-10-04", "close": 19.34, "volume": 44722.0}, {"date": "2019-10-07", "close": 19.1, "volume": 92610.0}, {"date": "2019-10-08", "close": 19.17, "volume": 58301.0}, {"date": "2019-10-09", "close": 19.43, "volume": 52211.0}, {"date": "2019-10-10", "close": 19.46, "volume": 61624.0}, {"date": "2019-10-11", "close": 19.53, "volume": 56531.0}, {"date": "2019-10-14", "close": 19.53, "volume": 48917.0}, {"date": "2019-10-15", "close": 19.46, "volume": 98455.0}, {"date": "2019-10-16", "close": 19.39, "volume": 91894.0}, {"date": "2019-10-17", "close": 19.43, "volume": 44025.0}, {"date": "2019-10-18", "close": 19.55, "volume": 41851.0}, {"date": "2019-10-21", "close": 19.69, "volume": 64001.0}, {"date": "2019-10-22", "close": 19.78, "volume": 87408.0}, {"date": "2019-10-23", "close": 19.98, "volume": 115522.0}, {"date": "2019-10-24", "close": 19.93, "volume": 54104.0}, {"date": "2019-10-25", "close": 19.86, "volume": 68600.0}, {"date": "2019-10-28", "close": 19.83, "volume": 86258.0}, {"date": "2019-10-29", "close": 19.74, "volume": 153256.0}, {"date": "2019-10-30", "close": 19.06, "volume": 86637.0}, {"date": "2019-10-31", "close": 19.12, "volume": 87927.0}, {"date": "2019-11-01", "close": 19.29, "volume": 53714.0}, {"date": "2019-11-04", "close": 19.39, "volume": 68268.0}, {"date": "2019-11-05", "close": 19.48, "volume": 58505.0}, {"date": "2019-11-06", "close": 19.37, "volume": 43730.0}, {"date": "2019-11-07", "close": 19.12, "volume": 60546.0}, {"date": "2019-11-08", "close": 19.09, "volume": 55482.0}, {"date": "2019-11-11", "close": 19.05, "volume": 92705.0}, {"date": "2019-11-12", "close": 18.94, "volume": 54160.0}, {"date": "2019-11-13", "close": 18.63, "volume": 89973.0}, {"date": "2019-11-14", "close": 18.7, "volume": 59965.0}, {"date": "2019-11-15", "close": 18.76, "volume": 72054.0}, {"date": "2019-11-18", "close": 18.63, "volume": 74616.0}, {"date": "2019-11-19", "close": 18.58, "volume": 69181.0}, {"date": "2019-11-20", "close": 18.58, "volume": 69293.0}, {"date": "2019-11-21", "close": 18.87, "volume": 180633.0}, {"date": "2019-11-22", "close": 18.99, "volume": 125941.0}, {"date": "2019-11-25", "close": 19.22, "volume": 147872.0}, {"date": "2019-11-26", "close": 19.04, "volume": 64148.0}, {"date": "2019-11-27", "close": 18.81, "volume": 101554.0}, {"date": "2019-11-29", "close": 19.26, "volume": 73159.0}, {"date": "2019-12-02", "close": 18.89, "volume": 168978.0}, {"date": "2019-12-03", "close": 18.86, "volume": 91041.0}, {"date": "2019-12-04", "close": 18.95, "volume": 48060.0}, {"date": "2019-12-05", "close": 18.89, "volume": 58027.0}, {"date": "2019-12-06", "close": 18.98, "volume": 97710.0}, {"date": "2019-12-09", "close": 18.93, "volume": 107075.0}, {"date": "2019-12-10", "close": 19.07, "volume": 107534.0}, {"date": "2019-12-11", "close": 19.17, "volume": 117248.0}, {"date": "2019-12-12", "close": 19.28, "volume": 156563.0}, {"date": "2019-12-13", "close": 19.35, "volume": 177366.0}, {"date": "2019-12-16", "close": 19.66, "volume": 149604.0}, {"date": "2019-12-17", "close": 19.42, "volume": 95854.0}, {"date": "2019-12-18", "close": 19.41, "volume": 181586.0}, {"date": "2019-12-19", "close": 19.58, "volume": 202372.0}, {"date": "2019-12-20", "close": 19.66, "volume": 134663.0}, {"date": "2019-12-23", "close": 19.77, "volume": 125187.0}, {"date": "2019-12-24", "close": 19.87, "volume": 35459.0}, {"date": "2019-12-26", "close": 19.77, "volume": 89090.0}, {"date": "2019-12-27", "close": 19.65, "volume": 86979.0}, {"date": "2019-12-30", "close": 19.71, "volume": 92115.0}, {"date": "2019-12-31", "close": 19.81, "volume": 72825.0}, {"date": "2020-01-02", "close": 19.8, "volume": 91670.0}, {"date": "2020-01-03", "close": 19.86, "volume": 248296.0}, {"date": "2020-01-06", "close": 20.13, "volume": 146962.0}, {"date": "2020-01-07", "close": 20.18, "volume": 71986.0}, {"date": "2020-01-08", "close": 20.32, "volume": 99810.0}, {"date": "2020-01-09", "close": 20.34, "volume": 73250.0}, {"date": "2020-01-10", "close": 20.22, "volume": 63908.0}, {"date": "2020-01-13", "close": 20.46, "volume": 164655.0}, {"date": "2020-01-14", "close": 20.78, "volume": 210212.0}, {"date": "2020-01-15", "close": 20.72, "volume": 77061.0}, {"date": "2020-01-16", "close": 20.92, "volume": 84408.0}, {"date": "2020-01-17", "close": 20.89, "volume": 84016.0}, {"date": "2020-01-21", "close": 20.79, "volume": 100056.0}, {"date": "2020-01-22", "close": 20.66, "volume": 120037.0}, {"date": "2020-01-23", "close": 20.72, "volume": 103934.0}, {"date": "2020-01-24", "close": 20.32, "volume": 141271.0}, {"date": "2020-01-27", "close": 20.19, "volume": 101020.0}, {"date": "2020-01-28", "close": 20.07, "volume": 84591.0}, {"date": "2020-01-29", "close": 20.18, "volume": 115780.0}, {"date": "2020-01-30", "close": 19.35, "volume": 122786.0}, {"date": "2020-01-31", "close": 19.07, "volume": 105152.0}, {"date": "2020-02-03", "close": 19.06, "volume": 113106.0}, {"date": "2020-02-04", "close": 19.04, "volume": 84110.0}, {"date": "2020-02-05", "close": 19.28, "volume": 58984.0}, {"date": "2020-02-06", "close": 18.96, "volume": 107355.0}, {"date": "2020-02-07", "close": 18.93, "volume": 105453.0}, {"date": "2020-02-10", "close": 18.7, "volume": 120021.0}, {"date": "2020-02-11", "close": 18.74, "volume": 109123.0}, {"date": "2020-02-12", "close": 19.08, "volume": 112333.0}, {"date": "2020-02-13", "close": 19.19, "volume": 51618.0}, {"date": "2020-02-14", "close": 19.18, "volume": 105707.0}, {"date": "2020-02-18", "close": 19.0, "volume": 96516.0}, {"date": "2020-02-19", "close": 18.91, "volume": 68999.0}, {"date": "2020-02-20", "close": 18.88, "volume": 94659.0}, {"date": "2020-02-21", "close": 18.58, "volume": 114211.0}, {"date": "2020-02-24", "close": 18.12, "volume": 270294.0}, {"date": "2020-02-25", "close": 17.51, "volume": 247372.0}, {"date": "2020-02-26", "close": 17.3, "volume": 208838.0}, {"date": "2020-02-27", "close": 16.69, "volume": 279167.0}, {"date": "2020-02-28", "close": 16.35, "volume": 322798.0}, {"date": "2020-03-02", "close": 17.02, "volume": 210900.0}, {"date": "2020-03-03", "close": 16.71, "volume": 173927.0}, {"date": "2020-03-04", "close": 16.63, "volume": 87565.0}, {"date": "2020-03-05", "close": 16.18, "volume": 153984.0}, {"date": "2020-03-06", "close": 15.48, "volume": 237919.0}, {"date": "2020-03-09", "close": 12.77, "volume": 416077.0}, {"date": "2020-03-10", "close": 13.18, "volume": 411715.0}, {"date": "2020-03-11", "close": 12.62, "volume": 196652.0}, {"date": "2020-03-12", "close": 11.41, "volume": 437097.0}, {"date": "2020-03-13", "close": 12.11, "volume": 483748.0}, {"date": "2020-03-16", "close": 10.99, "volume": 447677.0}, {"date": "2020-03-17", "close": 10.96, "volume": 268044.0}, {"date": "2020-03-18", "close": 8.92, "volume": 658247.0}, {"date": "2020-03-19", "close": 10.26, "volume": 493293.0}, {"date": "2020-03-20", "close": 9.48, "volume": 435567.0}, {"date": "2020-03-23", "close": 9.09, "volume": 363096.0}, {"date": "2020-03-24", "close": 9.51, "volume": 309382.0}, {"date": "2020-03-25", "close": 10.59, "volume": 500143.0}, {"date": "2020-03-26", "close": 10.58, "volume": 388431.0}, {"date": "2020-03-27", "close": 10.41, "volume": 232621.0}, {"date": "2020-03-30", "close": 10.07, "volume": 297677.0}, {"date": "2020-03-31", "close": 10.2, "volume": 177602.0}, {"date": "2020-04-01", "close": 9.7, "volume": 168158.0}, {"date": "2020-04-02", "close": 9.7, "volume": 264667.0}, {"date": "2020-04-03", "close": 9.26, "volume": 203744.0}, {"date": "2020-04-06", "close": 9.67, "volume": 230835.0}, {"date": "2020-04-07", "close": 9.62, "volume": 307575.0}, {"date": "2020-04-08", "close": 10.75, "volume": 1439924.0}, {"date": "2020-04-09", "close": 12.0, "volume": 1188403.0}, {"date": "2020-04-13", "close": 13.22, "volume": 483534.0}, {"date": "2020-04-14", "close": 14.27, "volume": 363316.0}, {"date": "2020-04-15", "close": 13.16, "volume": 485946.0}, {"date": "2020-04-16", "close": 13.14, "volume": 122638.0}, {"date": "2020-04-17", "close": 13.2, "volume": 207120.0}, {"date": "2020-04-20", "close": 13.02, "volume": 192141.0}, {"date": "2020-04-21", "close": 12.85, "volume": 296950.0}, {"date": "2020-04-22", "close": 13.16, "volume": 144596.0}, {"date": "2020-04-23", "close": 13.34, "volume": 132093.0}, {"date": "2020-04-24", "close": 13.29, "volume": 114884.0}, {"date": "2020-04-27", "close": 13.85, "volume": 223867.0}, {"date": "2020-04-28", "close": 14.29, "volume": 311157.0}, {"date": "2020-04-29", "close": 15.18, "volume": 461118.0}, {"date": "2020-04-30", "close": 14.18, "volume": 212741.0}, {"date": "2020-05-01", "close": 13.9, "volume": 175816.0}, {"date": "2020-05-04", "close": 13.95, "volume": 393254.0}, {"date": "2020-05-05", "close": 13.13, "volume": 205422.0}, {"date": "2020-05-06", "close": 13.31, "volume": 145868.0}, {"date": "2020-05-07", "close": 13.44, "volume": 113247.0}, {"date": "2020-05-08", "close": 13.43, "volume": 110415.0}, {"date": "2020-05-11", "close": 13.25, "volume": 127820.0}, {"date": "2020-05-12", "close": 13.31, "volume": 114698.0}, {"date": "2020-05-13", "close": 12.88, "volume": 178803.0}, {"date": "2020-05-14", "close": 12.79, "volume": 153245.0}, {"date": "2020-05-15", "close": 13.03, "volume": 218613.0}, {"date": "2020-05-18", "close": 13.62, "volume": 184964.0}, {"date": "2020-05-19", "close": 13.26, "volume": 188903.0}, {"date": "2020-05-20", "close": 13.7, "volume": 168513.0}, {"date": "2020-05-21", "close": 13.79, "volume": 99642.0}, {"date": "2020-05-22", "close": 14.08, "volume": 145638.0}, {"date": "2020-05-26", "close": 15.11, "volume": 190591.0}, {"date": "2020-05-27", "close": 15.47, "volume": 168968.0}, {"date": "2020-05-28", "close": 14.7, "volume": 252207.0}, {"date": "2020-05-29", "close": 15.16, "volume": 141491.0}, {"date": "2020-06-01", "close": 15.07, "volume": 104149.0}, {"date": "2020-06-02", "close": 15.14, "volume": 209483.0}, {"date": "2020-06-03", "close": 15.34, "volume": 105415.0}, {"date": "2020-06-04", "close": 15.32, "volume": 71323.0}, {"date": "2020-06-05", "close": 15.84, "volume": 119461.0}, {"date": "2020-06-08", "close": 16.66, "volume": 98324.0}, {"date": "2020-06-09", "close": 16.64, "volume": 122156.0}, {"date": "2020-06-10", "close": 16.02, "volume": 95820.0}, {"date": "2020-06-11", "close": 14.28, "volume": 230752.0}, {"date": "2020-06-12", "close": 14.94, "volume": 129698.0}, {"date": "2020-06-15", "close": 14.72, "volume": 294395.0}, {"date": "2020-06-16", "close": 15.37, "volume": 176660.0}, {"date": "2020-06-17", "close": 14.54, "volume": 289005.0}, {"date": "2020-06-18", "close": 14.35, "volume": 124067.0}, {"date": "2020-06-19", "close": 14.31, "volume": 536537.0}, {"date": "2020-06-22", "close": 14.39, "volume": 147046.0}, {"date": "2020-06-23", "close": 14.18, "volume": 172924.0}, {"date": "2020-06-24", "close": 13.94, "volume": 122641.0}, {"date": "2020-06-25", "close": 14.07, "volume": 61976.0}, {"date": "2020-06-26", "close": 13.79, "volume": 92477.0}, {"date": "2020-06-29", "close": 13.74, "volume": 86455.0}, {"date": "2020-06-30", "close": 13.75, "volume": 123803.0}, {"date": "2020-07-01", "close": 13.75, "volume": 69532.0}, {"date": "2020-07-02", "close": 13.65, "volume": 70715.0}, {"date": "2020-07-06", "close": 13.9, "volume": 88086.0}, {"date": "2020-07-07", "close": 13.82, "volume": 43451.0}, {"date": "2020-07-08", "close": 14.01, "volume": 83728.0}, {"date": "2020-07-09", "close": 13.9, "volume": 51590.0}, {"date": "2020-07-10", "close": 13.76, "volume": 103758.0}, {"date": "2020-07-13", "close": 13.51, "volume": 117519.0}, {"date": "2020-07-14", "close": 13.58, "volume": 106448.0}, {"date": "2020-07-15", "close": 14.09, "volume": 97681.0}, {"date": "2020-07-16", "close": 14.67, "volume": 93522.0}, {"date": "2020-07-17", "close": 14.71, "volume": 89440.0}, {"date": "2020-07-20", "close": 14.62, "volume": 100253.0}, {"date": "2020-07-21", "close": 14.72, "volume": 74769.0}, {"date": "2020-07-22", "close": 14.63, "volume": 67502.0}, {"date": "2020-07-23", "close": 14.49, "volume": 69683.0}, {"date": "2020-07-24", "close": 14.54, "volume": 75693.0}, {"date": "2020-07-27", "close": 14.42, "volume": 157349.0}, {"date": "2020-07-28", "close": 14.3, "volume": 187170.0}, {"date": "2020-07-29", "close": 13.57, "volume": 165208.0}, {"date": "2020-07-30", "close": 13.52, "volume": 159619.0}, {"date": "2020-07-31", "close": 13.15, "volume": 93230.0}, {"date": "2020-08-03", "close": 13.15, "volume": 182738.0}, {"date": "2020-08-04", "close": 13.33, "volume": 141185.0}, {"date": "2020-08-05", "close": 13.49, "volume": 174288.0}, {"date": "2020-08-06", "close": 13.18, "volume": 114324.0}, {"date": "2020-08-07", "close": 13.1, "volume": 61636.0}, {"date": "2020-08-10", "close": 13.53, "volume": 170439.0}, {"date": "2020-08-11", "close": 13.84, "volume": 137655.0}, {"date": "2020-08-12", "close": 14.04, "volume": 100326.0}, {"date": "2020-08-13", "close": 13.86, "volume": 118139.0}, {"date": "2020-08-14", "close": 14.18, "volume": 149280.0}, {"date": "2020-08-17", "close": 13.38, "volume": 218557.0}, {"date": "2020-08-18", "close": 13.22, "volume": 115714.0}, {"date": "2020-08-19", "close": 13.18, "volume": 51878.0}, {"date": "2020-08-20", "close": 13.08, "volume": 157668.0}, {"date": "2020-08-21", "close": 13.03, "volume": 101472.0}, {"date": "2020-08-24", "close": 13.17, "volume": 92066.0}, {"date": "2020-08-25", "close": 13.02, "volume": 53238.0}, {"date": "2020-08-26", "close": 12.7, "volume": 174397.0}, {"date": "2020-08-27", "close": 12.53, "volume": 312174.0}, {"date": "2020-08-28", "close": 13.03, "volume": 202432.0}, {"date": "2020-08-31", "close": 12.36, "volume": 257499.0}, {"date": "2020-09-01", "close": 11.61, "volume": 923976.0}, {"date": "2020-09-02", "close": 12.22, "volume": 730191.0}, {"date": "2020-09-03", "close": 12.45, "volume": 315061.0}, {"date": "2020-09-04", "close": 12.43, "volume": 138254.0}, {"date": "2020-09-08", "close": 12.48, "volume": 132243.0}, {"date": "2020-09-09", "close": 12.79, "volume": 154595.0}, {"date": "2020-09-10", "close": 12.63, "volume": 117681.0}, {"date": "2020-09-11", "close": 12.76, "volume": 82896.0}, {"date": "2020-09-14", "close": 12.91, "volume": 140499.0}, {"date": "2020-09-15", "close": 12.93, "volume": 111891.0}, {"date": "2020-09-16", "close": 12.98, "volume": 123547.0}, {"date": "2020-09-17", "close": 13.13, "volume": 76754.0}, {"date": "2020-09-18", "close": 13.04, "volume": 75037.0}, {"date": "2020-09-21", "close": 13.03, "volume": 101429.0}, {"date": "2020-09-22", "close": 12.73, "volume": 155872.0}, {"date": "2020-09-23", "close": 12.61, "volume": 95085.0}, {"date": "2020-09-24", "close": 12.44, "volume": 149161.0}, {"date": "2020-09-25", "close": 12.39, "volume": 81398.0}, {"date": "2020-09-28", "close": 12.56, "volume": 67035.0}, {"date": "2020-09-29", "close": 12.5, "volume": 75134.0}, {"date": "2020-09-30", "close": 12.9, "volume": 151668.0}, {"date": "2020-10-01", "close": 12.94, "volume": 79577.0}, {"date": "2020-10-02", "close": 12.97, "volume": 108622.0}, {"date": "2020-10-05", "close": 13.12, "volume": 76353.0}, {"date": "2020-10-06", "close": 12.89, "volume": 98748.0}, {"date": "2020-10-07", "close": 13.16, "volume": 140514.0}, {"date": "2020-10-08", "close": 13.17, "volume": 116399.0}, {"date": "2020-10-09", "close": 13.3, "volume": 72682.0}, {"date": "2020-10-12", "close": 13.32, "volume": 82861.0}, {"date": "2020-10-13", "close": 13.24, "volume": 70303.0}, {"date": "2020-10-14", "close": 13.78, "volume": 140774.0}, {"date": "2020-10-15", "close": 13.98, "volume": 84600.0}, {"date": "2020-10-16", "close": 13.58, "volume": 263689.0}, {"date": "2020-10-19", "close": 13.71, "volume": 95356.0}, {"date": "2020-10-20", "close": 13.67, "volume": 85029.0}, {"date": "2020-10-21", "close": 13.23, "volume": 127429.0}, {"date": "2020-10-22", "close": 13.7, "volume": 80463.0}, {"date": "2020-10-23", "close": 13.9, "volume": 112784.0}, {"date": "2020-10-26", "close": 13.7, "volume": 242471.0}, {"date": "2020-10-27", "close": 13.79, "volume": 166772.0}, {"date": "2020-10-28", "close": 13.44, "volume": 295603.0}, {"date": "2020-10-29", "close": 13.07, "volume": 184408.0}, {"date": "2020-10-30", "close": 12.98, "volume": 148880.0}, {"date": "2020-11-02", "close": 12.71, "volume": 144509.0}, {"date": "2020-11-03", "close": 12.62, "volume": 79710.0}, {"date": "2020-11-04", "close": 12.62, "volume": 112600.0}, {"date": "2020-11-05", "close": 12.2, "volume": 396305.0}, {"date": "2020-11-06", "close": 11.94, "volume": 126888.0}, {"date": "2020-11-09", "close": 12.84, "volume": 163468.0}, {"date": "2020-11-10", "close": 13.18, "volume": 176944.0}, {"date": "2020-11-11", "close": 13.0, "volume": 87268.0}, {"date": "2020-11-12", "close": 12.6, "volume": 74850.0}, {"date": "2020-11-13", "close": 12.87, "volume": 126579.0}, {"date": "2020-11-16", "close": 13.39, "volume": 242170.0}, {"date": "2020-11-17", "close": 13.51, "volume": 125134.0}, {"date": "2020-11-18", "close": 13.32, "volume": 111659.0}, {"date": "2020-11-19", "close": 13.72, "volume": 150320.0}, {"date": "2020-11-20", "close": 14.09, "volume": 540758.0}, {"date": "2020-11-23", "close": 14.45, "volume": 149001.0}, {"date": "2020-11-24", "close": 14.83, "volume": 161924.0}, {"date": "2020-11-25", "close": 15.3, "volume": 166963.0}, {"date": "2020-11-27", "close": 15.16, "volume": 71494.0}, {"date": "2020-11-30", "close": 14.61, "volume": 210409.0}, {"date": "2020-12-01", "close": 14.65, "volume": 91003.0}, {"date": "2020-12-02", "close": 15.03, "volume": 75713.0}, {"date": "2020-12-03", "close": 14.95, "volume": 111947.0}, {"date": "2020-12-04", "close": 15.7, "volume": 110735.0}, {"date": "2020-12-07", "close": 15.55, "volume": 117195.0}, {"date": "2020-12-08", "close": 15.59, "volume": 51445.0}, {"date": "2020-12-09", "close": 15.32, "volume": 68509.0}, {"date": "2020-12-10", "close": 15.34, "volume": 88005.0}, {"date": "2020-12-11", "close": 15.26, "volume": 102540.0}, {"date": "2020-12-14", "close": 15.08, "volume": 113615.0}, {"date": "2020-12-15", "close": 15.43, "volume": 87173.0}, {"date": "2020-12-16", "close": 15.44, "volume": 112327.0}, {"date": "2020-12-17", "close": 15.31, "volume": 72639.0}, {"date": "2020-12-18", "close": 14.93, "volume": 162806.0}, {"date": "2020-12-21", "close": 14.91, "volume": 157917.0}, {"date": "2020-12-22", "close": 14.77, "volume": 83233.0}, {"date": "2020-12-23", "close": 14.81, "volume": 103715.0}, {"date": "2020-12-24", "close": 14.9, "volume": 65832.0}, {"date": "2020-12-28", "close": 14.79, "volume": 87598.0}, {"date": "2020-12-29", "close": 14.65, "volume": 170052.0}, {"date": "2020-12-30", "close": 14.78, "volume": 112234.0}, {"date": "2020-12-31", "close": 15.06, "volume": 110028.0}, {"date": "2021-01-04", "close": 14.89, "volume": 183592.0}, {"date": "2021-01-05", "close": 15.11, "volume": 93407.0}, {"date": "2021-01-06", "close": 15.28, "volume": 143820.0}, {"date": "2021-01-07", "close": 16.11, "volume": 246432.0}, {"date": "2021-01-08", "close": 16.15, "volume": 136876.0}, {"date": "2021-01-11", "close": 16.71, "volume": 89837.0}, {"date": "2021-01-12", "close": 17.33, "volume": 122809.0}, {"date": "2021-01-13", "close": 17.27, "volume": 69635.0}, {"date": "2021-01-14", "close": 17.8, "volume": 134036.0}, {"date": "2021-01-15", "close": 17.62, "volume": 83285.0}, {"date": "2021-01-19", "close": 17.69, "volume": 146526.0}, {"date": "2021-01-20", "close": 17.43, "volume": 172609.0}, {"date": "2021-01-21", "close": 17.32, "volume": 129817.0}, {"date": "2021-01-22", "close": 17.14, "volume": 152586.0}, {"date": "2021-01-25", "close": 17.32, "volume": 136465.0}, {"date": "2021-01-26", "close": 17.32, "volume": 107504.0}, {"date": "2021-01-27", "close": 17.12, "volume": 170089.0}, {"date": "2021-01-28", "close": 16.49, "volume": 170735.0}, {"date": "2021-01-29", "close": 16.33, "volume": 107204.0}, {"date": "2021-02-01", "close": 15.92, "volume": 195612.0}, {"date": "2021-02-02", "close": 15.86, "volume": 102590.0}, {"date": "2021-02-03", "close": 15.47, "volume": 177374.0}, {"date": "2021-02-04", "close": 15.59, "volume": 105001.0}, {"date": "2021-02-05", "close": 16.34, "volume": 162598.0}, {"date": "2021-02-08", "close": 16.49, "volume": 116554.0}, {"date": "2021-02-09", "close": 16.58, "volume": 100478.0}, {"date": "2021-02-10", "close": 16.57, "volume": 77517.0}, {"date": "2021-02-11", "close": 16.28, "volume": 91021.0}, {"date": "2021-02-12", "close": 16.9, "volume": 132797.0}, {"date": "2021-02-16", "close": 17.09, "volume": 155351.0}, {"date": "2021-02-17", "close": 17.07, "volume": 131916.0}, {"date": "2021-02-18", "close": 16.57, "volume": 168520.0}, {"date": "2021-02-19", "close": 16.97, "volume": 69818.0}, {"date": "2021-02-22", "close": 16.9, "volume": 149303.0}, {"date": "2021-02-23", "close": 16.93, "volume": 93492.0}, {"date": "2021-02-24", "close": 16.89, "volume": 181498.0}, {"date": "2021-02-25", "close": 16.8, "volume": 218519.0}, {"date": "2021-02-26", "close": 16.62, "volume": 188703.0}, {"date": "2021-03-01", "close": 17.04, "volume": 123943.0}, {"date": "2021-03-02", "close": 17.13, "volume": 97849.0}, {"date": "2021-03-03", "close": 17.43, "volume": 149804.0}, {"date": "2021-03-04", "close": 17.68, "volume": 156852.0}, {"date": "2021-03-05", "close": 17.79, "volume": 128598.0}, {"date": "2021-03-08", "close": 17.74, "volume": 113069.0}, {"date": "2021-03-09", "close": 17.45, "volume": 77865.0}, {"date": "2021-03-10", "close": 17.8, "volume": 140494.0}, {"date": "2021-03-11", "close": 17.87, "volume": 155498.0}, {"date": "2021-03-12", "close": 18.27, "volume": 204248.0}, {"date": "2021-03-15", "close": 18.68, "volume": 253762.0}, {"date": "2021-03-16", "close": 18.44, "volume": 119190.0}, {"date": "2021-03-17", "close": 18.65, "volume": 190038.0}, {"date": "2021-03-18", "close": 17.89, "volume": 199285.0}, {"date": "2021-03-19", "close": 18.02, "volume": 481479.0}, {"date": "2021-03-22", "close": 17.97, "volume": 109236.0}, {"date": "2021-03-23", "close": 17.43, "volume": 110823.0}, {"date": "2021-03-24", "close": 17.75, "volume": 76062.0}, {"date": "2021-03-25", "close": 18.03, "volume": 102830.0}, {"date": "2021-03-26", "close": 18.29, "volume": 81155.0}, {"date": "2021-03-29", "close": 18.23, "volume": 75246.0}, {"date": "2021-03-30", "close": 17.96, "volume": 84876.0}, {"date": "2021-03-31", "close": 17.81, "volume": 130782.0}, {"date": "2021-04-01", "close": 18.15, "volume": 79129.0}, {"date": "2021-04-05", "close": 18.05, "volume": 128101.0}, {"date": "2021-04-06", "close": 18.12, "volume": 106763.0}, {"date": "2021-04-07", "close": 18.2, "volume": 96493.0}, {"date": "2021-04-08", "close": 18.15, "volume": 98604.0}, {"date": "2021-04-09", "close": 18.16, "volume": 76885.0}, {"date": "2021-04-12", "close": 18.06, "volume": 93899.0}, {"date": "2021-04-13", "close": 18.09, "volume": 121027.0}, {"date": "2021-04-14", "close": 18.42, "volume": 191264.0}, {"date": "2021-04-15", "close": 18.33, "volume": 157271.0}, {"date": "2021-04-16", "close": 18.9, "volume": 160411.0}, {"date": "2021-04-19", "close": 19.24, "volume": 162904.0}, {"date": "2021-04-20", "close": 19.1, "volume": 137482.0}, {"date": "2021-04-21", "close": 19.31, "volume": 110341.0}, {"date": "2021-04-22", "close": 19.46, "volume": 131336.0}, {"date": "2021-04-23", "close": 19.51, "volume": 142657.0}, {"date": "2021-04-26", "close": 19.73, "volume": 231724.0}, {"date": "2021-04-27", "close": 19.85, "volume": 304562.0}, {"date": "2021-04-28", "close": 19.2, "volume": 249878.0}, {"date": "2021-04-29", "close": 19.0, "volume": 116140.0}, {"date": "2021-04-30", "close": 18.6, "volume": 157582.0}, {"date": "2021-05-03", "close": 19.04, "volume": 137104.0}, {"date": "2021-05-04", "close": 18.98, "volume": 102646.0}, {"date": "2021-05-05", "close": 19.27, "volume": 37375.0}, {"date": "2021-05-06", "close": 19.24, "volume": 56446.0}, {"date": "2021-05-07", "close": 19.44, "volume": 87639.0}, {"date": "2021-05-10", "close": 19.32, "volume": 107289.0}, {"date": "2021-05-11", "close": 19.17, "volume": 84695.0}, {"date": "2021-05-12", "close": 18.98, "volume": 137505.0}, {"date": "2021-05-13", "close": 18.79, "volume": 177171.0}, {"date": "2021-05-14", "close": 18.84, "volume": 167381.0}, {"date": "2021-05-17", "close": 19.04, "volume": 82498.0}, {"date": "2021-05-18", "close": 19.16, "volume": 82898.0}, {"date": "2021-05-19", "close": 19.0, "volume": 106660.0}, {"date": "2021-05-20", "close": 18.97, "volume": 85112.0}, {"date": "2021-05-21", "close": 18.94, "volume": 105135.0}, {"date": "2021-05-24", "close": 19.28, "volume": 126992.0}, {"date": "2021-05-25", "close": 18.93, "volume": 138388.0}, {"date": "2021-05-26", "close": 18.85, "volume": 102420.0}, {"date": "2021-05-27", "close": 18.94, "volume": 62530.0}, {"date": "2021-05-28", "close": 18.98, "volume": 116543.0}, {"date": "2021-06-01", "close": 18.96, "volume": 168274.0}, {"date": "2021-06-02", "close": 19.02, "volume": 89102.0}, {"date": "2021-06-03", "close": 18.99, "volume": 153001.0}, {"date": "2021-06-04", "close": 18.94, "volume": 70415.0}, {"date": "2021-06-07", "close": 18.98, "volume": 168255.0}, {"date": "2021-06-08", "close": 19.16, "volume": 125446.0}, {"date": "2021-06-09", "close": 18.99, "volume": 110911.0}, {"date": "2021-06-10", "close": 18.98, "volume": 174352.0}, {"date": "2021-06-11", "close": 19.17, "volume": 102660.0}, {"date": "2021-06-14", "close": 19.33, "volume": 154752.0}, {"date": "2021-06-15", "close": 19.71, "volume": 164372.0}, {"date": "2021-06-16", "close": 19.79, "volume": 207297.0}, {"date": "2021-06-17", "close": 19.56, "volume": 157662.0}, {"date": "2021-06-18", "close": 19.38, "volume": 132744.0}, {"date": "2021-06-21", "close": 19.74, "volume": 78627.0}, {"date": "2021-06-22", "close": 19.97, "volume": 131656.0}, {"date": "2021-06-23", "close": 20.11, "volume": 166569.0}, {"date": "2021-06-24", "close": 20.05, "volume": 79672.0}, {"date": "2021-06-25", "close": 19.98, "volume": 109596.0}, {"date": "2021-06-28", "close": 19.74, "volume": 195325.0}, {"date": "2021-06-29", "close": 19.62, "volume": 92128.0}, {"date": "2021-06-30", "close": 19.98, "volume": 112802.0}, {"date": "2021-07-01", "close": 19.97, "volume": 95881.0}, {"date": "2021-07-02", "close": 20.04, "volume": 59091.0}, {"date": "2021-07-06", "close": 19.86, "volume": 114497.0}, {"date": "2021-07-07", "close": 19.74, "volume": 56017.0}, {"date": "2021-07-08", "close": 19.53, "volume": 161744.0}, {"date": "2021-07-09", "close": 19.79, "volume": 67929.0}, {"date": "2021-07-12", "close": 19.85, "volume": 83484.0}, {"date": "2021-07-13", "close": 19.68, "volume": 108385.0}, {"date": "2021-07-14", "close": 19.65, "volume": 135324.0}, {"date": "2021-07-15", "close": 19.75, "volume": 114381.0}, {"date": "2021-07-16", "close": 19.63, "volume": 99138.0}, {"date": "2021-07-19", "close": 18.82, "volume": 470617.0}, {"date": "2021-07-20", "close": 19.36, "volume": 194352.0}, {"date": "2021-07-21", "close": 19.55, "volume": 152416.0}, {"date": "2021-07-22", "close": 19.93, "volume": 138842.0}, {"date": "2021-07-23", "close": 20.03, "volume": 129666.0}, {"date": "2021-07-26", "close": 20.33, "volume": 174741.0}, {"date": "2021-07-27", "close": 20.13, "volume": 240326.0}, {"date": "2021-07-28", "close": 18.92, "volume": 448682.0}, {"date": "2021-07-29", "close": 18.71, "volume": 251557.0}, {"date": "2021-07-30", "close": 18.4, "volume": 236395.0}, {"date": "2021-08-02", "close": 18.45, "volume": 98937.0}, {"date": "2021-08-03", "close": 18.29, "volume": 190608.0}, {"date": "2021-08-04", "close": 18.25, "volume": 131086.0}, {"date": "2021-08-05", "close": 18.26, "volume": 68184.0}, {"date": "2021-08-06", "close": 18.26, "volume": 66600.0}, {"date": "2021-08-09", "close": 18.05, "volume": 120713.0}, {"date": "2021-08-10", "close": 18.27, "volume": 60053.0}, {"date": "2021-08-11", "close": 18.57, "volume": 93318.0}, {"date": "2021-08-12", "close": 18.58, "volume": 59263.0}, {"date": "2021-08-13", "close": 18.68, "volume": 104352.0}, {"date": "2021-08-16", "close": 18.61, "volume": 162834.0}, {"date": "2021-08-17", "close": 18.45, "volume": 77107.0}, {"date": "2021-08-18", "close": 18.03, "volume": 112847.0}, {"date": "2021-08-19", "close": 17.76, "volume": 219407.0}, {"date": "2021-08-20", "close": 17.92, "volume": 114582.0}, {"date": "2021-08-23", "close": 18.19, "volume": 76271.0}, {"date": "2021-08-24", "close": 18.31, "volume": 48303.0}, {"date": "2021-08-25", "close": 18.31, "volume": 51103.0}, {"date": "2021-08-26", "close": 17.69, "volume": 298070.0}, {"date": "2021-08-27", "close": 17.81, "volume": 76799.0}, {"date": "2021-08-30", "close": 17.92, "volume": 89366.0}, {"date": "2021-08-31", "close": 17.91, "volume": 47366.0}, {"date": "2021-09-01", "close": 17.87, "volume": 43171.0}, {"date": "2021-09-02", "close": 17.98, "volume": 88425.0}, {"date": "2021-09-03", "close": 17.94, "volume": 52558.0}, {"date": "2021-09-07", "close": 17.99, "volume": 70634.0}, {"date": "2021-09-08", "close": 17.92, "volume": 57608.0}, {"date": "2021-09-09", "close": 18.07, "volume": 61267.0}, {"date": "2021-09-10", "close": 18.06, "volume": 65495.0}, {"date": "2021-09-13", "close": 18.32, "volume": 58639.0}, {"date": "2021-09-14", "close": 18.15, "volume": 47079.0}, {"date": "2021-09-15", "close": 18.38, "volume": 71802.0}, {"date": "2021-09-16", "close": 18.25, "volume": 28346.0}, {"date": "2021-09-17", "close": 18.12, "volume": 64206.0}, {"date": "2021-09-20", "close": 17.74, "volume": 145934.0}, {"date": "2021-09-21", "close": 17.83, "volume": 57942.0}, {"date": "2021-09-22", "close": 18.05, "volume": 60427.0}, {"date": "2021-09-23", "close": 18.32, "volume": 93799.0}, {"date": "2021-09-24", "close": 18.34, "volume": 68542.0}, {"date": "2021-09-27", "close": 18.59, "volume": 87093.0}, {"date": "2021-09-28", "close": 18.64, "volume": 72517.0}, {"date": "2021-09-29", "close": 18.81, "volume": 42680.0}, {"date": "2021-09-30", "close": 18.79, "volume": 60439.0}, {"date": "2021-10-01", "close": 19.22, "volume": 93792.0}, {"date": "2021-10-04", "close": 19.4, "volume": 93864.0}, {"date": "2021-10-05", "close": 19.48, "volume": 93721.0}, {"date": "2021-10-06", "close": 19.32, "volume": 62904.0}, {"date": "2021-10-07", "close": 19.34, "volume": 71231.0}, {"date": "2021-10-08", "close": 19.72, "volume": 94000.0}, {"date": "2021-10-11", "close": 20.02, "volume": 170712.0}, {"date": "2021-10-12", "close": 19.96, "volume": 85870.0}, {"date": "2021-10-13", "close": 19.96, "volume": 69741.0}, {"date": "2021-10-14", "close": 20.0, "volume": 260420.0}, {"date": "2021-10-15", "close": 19.9, "volume": 175202.0}, {"date": "2021-10-18", "close": 19.78, "volume": 152730.0}, {"date": "2021-10-19", "close": 20.16, "volume": 116518.0}, {"date": "2021-10-20", "close": 20.17, "volume": 101440.0}, {"date": "2021-10-21", "close": 20.03, "volume": 105545.0}, {"date": "2021-10-22", "close": 20.13, "volume": 180730.0}, {"date": "2021-10-25", "close": 20.08, "volume": 186590.0}, {"date": "2021-10-26", "close": 19.55, "volume": 385661.0}, {"date": "2021-10-27", "close": 18.52, "volume": 358239.0}, {"date": "2021-10-28", "close": 18.55, "volume": 171527.0}, {"date": "2021-10-29", "close": 18.25, "volume": 131303.0}, {"date": "2021-11-01", "close": 18.5, "volume": 87345.0}, {"date": "2021-11-02", "close": 18.17, "volume": 207784.0}, {"date": "2021-11-03", "close": 18.32, "volume": 91191.0}, {"date": "2021-11-04", "close": 18.18, "volume": 68623.0}, {"date": "2021-11-05", "close": 18.21, "volume": 83075.0}, {"date": "2021-11-08", "close": 18.3, "volume": 69237.0}, {"date": "2021-11-09", "close": 18.44, "volume": 69430.0}, {"date": "2021-11-10", "close": 18.41, "volume": 71826.0}, {"date": "2021-11-11", "close": 18.53, "volume": 115656.0}, {"date": "2021-11-12", "close": 18.55, "volume": 49267.0}, {"date": "2021-11-15", "close": 18.44, "volume": 89577.0}, {"date": "2021-11-16", "close": 18.4, "volume": 106152.0}, {"date": "2021-11-17", "close": 18.33, "volume": 43510.0}, {"date": "2021-11-18", "close": 17.73, "volume": 377642.0}, {"date": "2021-11-19", "close": 16.98, "volume": 523986.0}, {"date": "2021-11-22", "close": 16.84, "volume": 229579.0}, {"date": "2021-11-23", "close": 17.1, "volume": 155339.0}, {"date": "2021-11-24", "close": 17.09, "volume": 85907.0}, {"date": "2021-11-26", "close": 16.85, "volume": 164759.0}, {"date": "2021-11-29", "close": 16.17, "volume": 411362.0}, {"date": "2021-11-30", "close": 15.7, "volume": 330470.0}, {"date": "2021-12-01", "close": 13.13, "volume": 2296629.0}, {"date": "2021-12-02", "close": 12.94, "volume": 524940.0}, {"date": "2021-12-03", "close": 13.25, "volume": 331657.0}, {"date": "2021-12-06", "close": 14.13, "volume": 275543.0}, {"date": "2021-12-07", "close": 14.17, "volume": 169113.0}, {"date": "2021-12-08", "close": 14.28, "volume": 128041.0}, {"date": "2021-12-09", "close": 13.99, "volume": 105129.0}, {"date": "2021-12-10", "close": 13.64, "volume": 103245.0}, {"date": "2021-12-13", "close": 13.01, "volume": 147952.0}, {"date": "2021-12-14", "close": 12.84, "volume": 163470.0}, {"date": "2021-12-15", "close": 12.74, "volume": 243401.0}, {"date": "2021-12-16", "close": 13.2, "volume": 136289.0}, {"date": "2021-12-17", "close": 13.17, "volume": 170739.0}, {"date": "2021-12-20", "close": 12.82, "volume": 241862.0}, {"date": "2021-12-21", "close": 12.73, "volume": 266020.0}, {"date": "2021-12-22", "close": 12.96, "volume": 150406.0}, {"date": "2021-12-23", "close": 13.12, "volume": 144855.0}, {"date": "2021-12-27", "close": 13.05, "volume": 195488.0}, {"date": "2021-12-28", "close": 12.96, "volume": 174532.0}, {"date": "2021-12-29", "close": 13.11, "volume": 189281.0}, {"date": "2021-12-30", "close": 13.18, "volume": 250611.0}, {"date": "2021-12-31", "close": 13.36, "volume": 191551.0}, {"date": "2022-01-03", "close": 14.69, "volume": 345825.0}, {"date": "2022-01-04", "close": 14.45, "volume": 259954.0}, {"date": "2022-01-05", "close": 14.22, "volume": 121467.0}, {"date": "2022-01-06", "close": 14.48, "volume": 89118.0}, {"date": "2022-01-07", "close": 15.0, "volume": 140261.0}, {"date": "2022-01-10", "close": 14.66, "volume": 171031.0}, {"date": "2022-01-11", "close": 15.07, "volume": 188181.0}, {"date": "2022-01-12", "close": 15.4, "volume": 186505.0}, {"date": "2022-01-13", "close": 15.89, "volume": 255964.0}, {"date": "2022-01-14", "close": 16.44, "volume": 445440.0}, {"date": "2022-01-18", "close": 16.23, "volume": 358137.0}, {"date": "2022-01-19", "close": 16.19, "volume": 207022.0}, {"date": "2022-01-20", "close": 16.02, "volume": 181849.0}, {"date": "2022-01-21", "close": 15.2, "volume": 610692.0}, {"date": "2022-01-24", "close": 15.72, "volume": 492423.0}, {"date": "2022-01-25", "close": 15.98, "volume": 265484.0}, {"date": "2022-01-26", "close": 15.9, "volume": 764853.0}, {"date": "2022-01-27", "close": 15.11, "volume": 316770.0}, {"date": "2022-01-28", "close": 14.73, "volume": 236712.0}, {"date": "2022-01-31", "close": 14.37, "volume": 334994.0}, {"date": "2022-02-01", "close": 15.07, "volume": 147463.0}, {"date": "2022-02-02", "close": 15.04, "volume": 81070.0}, {"date": "2022-02-03", "close": 14.92, "volume": 73512.0}, {"date": "2022-02-04", "close": 14.96, "volume": 77311.0}, {"date": "2022-02-07", "close": 14.97, "volume": 201151.0}, {"date": "2022-02-08", "close": 14.83, "volume": 153553.0}, {"date": "2022-02-09", "close": 14.92, "volume": 127358.0}, {"date": "2022-02-10", "close": 15.01, "volume": 106773.0}, {"date": "2022-02-11", "close": 15.4, "volume": 285408.0}, {"date": "2022-02-14", "close": 15.08, "volume": 123627.0}, {"date": "2022-02-15", "close": 15.01, "volume": 117634.0}, {"date": "2022-02-16", "close": 15.02, "volume": 91563.0}, {"date": "2022-02-17", "close": 14.93, "volume": 146413.0}, {"date": "2022-02-18", "close": 15.01, "volume": 103170.0}, {"date": "2022-02-22", "close": 15.07, "volume": 178604.0}, {"date": "2022-02-23", "close": 15.09, "volume": 108178.0}, {"date": "2022-02-24", "close": 15.19, "volume": 174923.0}, {"date": "2022-02-25", "close": 15.51, "volume": 246522.0}, {"date": "2022-02-28", "close": 15.76, "volume": 260054.0}, {"date": "2022-03-01", "close": 15.92, "volume": 197433.0}, {"date": "2022-03-02", "close": 15.56, "volume": 262608.0}, {"date": "2022-03-03", "close": 15.52, "volume": 111333.0}, {"date": "2022-03-04", "close": 15.75, "volume": 166133.0}, {"date": "2022-03-07", "close": 15.99, "volume": 253621.0}, {"date": "2022-03-08", "close": 16.21, "volume": 224823.0}, {"date": "2022-03-09", "close": 15.88, "volume": 216137.0}, {"date": "2022-03-10", "close": 16.17, "volume": 269379.0}, {"date": "2022-03-11", "close": 15.86, "volume": 136524.0}, {"date": "2022-03-14", "close": 15.06, "volume": 399873.0}, {"date": "2022-03-15", "close": 14.72, "volume": 292817.0}, {"date": "2022-03-16", "close": 14.47, "volume": 315936.0}, {"date": "2022-03-17", "close": 15.23, "volume": 242246.0}, {"date": "2022-03-18", "close": 15.26, "volume": 455695.0}, {"date": "2022-03-21", "close": 15.82, "volume": 157145.0}, {"date": "2022-03-22", "close": 15.8, "volume": 96665.0}, {"date": "2022-03-23", "close": 15.9, "volume": 82643.0}, {"date": "2022-03-24", "close": 16.24, "volume": 166975.0}, {"date": "2022-03-25", "close": 16.78, "volume": 192557.0}, {"date": "2022-03-28", "close": 16.52, "volume": 108146.0}, {"date": "2022-03-29", "close": 16.67, "volume": 114246.0}, {"date": "2022-03-30", "close": 16.91, "volume": 108520.0}, {"date": "2022-03-31", "close": 16.91, "volume": 104298.0}, {"date": "2022-04-01", "close": 17.18, "volume": 190441.0}, {"date": "2022-04-04", "close": 17.74, "volume": 242230.0}, {"date": "2022-04-05", "close": 17.52, "volume": 182542.0}, {"date": "2022-04-06", "close": 17.42, "volume": 122622.0}, {"date": "2022-04-07", "close": 17.55, "volume": 111720.0}, {"date": "2022-04-08", "close": 17.82, "volume": 112976.0}, {"date": "2022-04-11", "close": 17.45, "volume": 108675.0}, {"date": "2022-04-12", "close": 17.68, "volume": 134315.0}, {"date": "2022-04-13", "close": 17.95, "volume": 75183.0}, {"date": "2022-04-14", "close": 18.27, "volume": 189417.0}, {"date": "2022-04-18", "close": 18.64, "volume": 222777.0}, {"date": "2022-04-19", "close": 18.46, "volume": 207056.0}, {"date": "2022-04-20", "close": 18.79, "volume": 139463.0}, {"date": "2022-04-21", "close": 18.56, "volume": 216541.0}, {"date": "2022-04-22", "close": 18.18, "volume": 335479.0}, {"date": "2022-04-25", "close": 17.34, "volume": 422510.0}, {"date": "2022-04-26", "close": 17.4, "volume": 357965.0}, {"date": "2022-04-27", "close": 16.72, "volume": 198425.0}, {"date": "2022-04-28", "close": 17.0, "volume": 84645.0}, {"date": "2022-04-29", "close": 16.32, "volume": 187078.0}, {"date": "2022-05-02", "close": 16.47, "volume": 114876.0}, {"date": "2022-05-03", "close": 16.88, "volume": 87621.0}, {"date": "2022-05-04", "close": 17.26, "volume": 131719.0}, {"date": "2022-05-05", "close": 17.05, "volume": 68283.0}, {"date": "2022-05-06", "close": 16.95, "volume": 84448.0}, {"date": "2022-05-09", "close": 16.09, "volume": 217782.0}, {"date": "2022-05-10", "close": 16.27, "volume": 104755.0}, {"date": "2022-05-11", "close": 16.57, "volume": 89833.0}, {"date": "2022-05-12", "close": 15.7, "volume": 360934.0}, {"date": "2022-05-13", "close": 16.67, "volume": 210626.0}, {"date": "2022-05-16", "close": 16.62, "volume": 109770.0}, {"date": "2022-05-17", "close": 16.88, "volume": 108962.0}, {"date": "2022-05-18", "close": 16.52, "volume": 111497.0}, {"date": "2022-05-19", "close": 16.63, "volume": 78589.0}, {"date": "2022-05-20", "close": 16.53, "volume": 86429.0}, {"date": "2022-05-23", "close": 16.72, "volume": 154745.0}, {"date": "2022-05-24", "close": 16.66, "volume": 67445.0}, {"date": "2022-05-25", "close": 16.99, "volume": 107470.0}, {"date": "2022-05-26", "close": 17.06, "volume": 81097.0}, {"date": "2022-05-27", "close": 17.05, "volume": 109158.0}, {"date": "2022-05-31", "close": 17.3, "volume": 91747.0}, {"date": "2022-06-01", "close": 17.32, "volume": 97658.0}, {"date": "2022-06-02", "close": 17.45, "volume": 69142.0}, {"date": "2022-06-03", "close": 17.63, "volume": 119239.0}, {"date": "2022-06-06", "close": 17.8, "volume": 66919.0}, {"date": "2022-06-07", "close": 17.96, "volume": 129810.0}, {"date": "2022-06-08", "close": 17.17, "volume": 185716.0}, {"date": "2022-06-09", "close": 16.86, "volume": 146300.0}, {"date": "2022-06-10", "close": 16.88, "volume": 176414.0}, {"date": "2022-06-13", "close": 15.6, "volume": 376015.0}, {"date": "2022-06-14", "close": 16.05, "volume": 152930.0}, {"date": "2022-06-15", "close": 16.63, "volume": 157320.0}, {"date": "2022-06-16", "close": 15.87, "volume": 216243.0}, {"date": "2022-06-17", "close": 16.03, "volume": 623754.0}, {"date": "2022-06-21", "close": 16.89, "volume": 121530.0}, {"date": "2022-06-22", "close": 16.69, "volume": 149150.0}, {"date": "2022-06-23", "close": 16.3, "volume": 97400.0}, {"date": "2022-06-24", "close": 16.65, "volume": 120095.0}, {"date": "2022-06-27", "close": 17.47, "volume": 214992.0}, {"date": "2022-06-28", "close": 17.15, "volume": 102353.0}, {"date": "2022-06-29", "close": 16.56, "volume": 116251.0}, {"date": "2022-06-30", "close": 16.37, "volume": 74264.0}, {"date": "2022-07-01", "close": 16.89, "volume": 109379.0}, {"date": "2022-07-05", "close": 17.09, "volume": 173194.0}, {"date": "2022-07-06", "close": 16.64, "volume": 110372.0}, {"date": "2022-07-07", "close": 16.96, "volume": 89973.0}, {"date": "2022-07-08", "close": 17.11, "volume": 52578.0}, {"date": "2022-07-11", "close": 17.34, "volume": 65664.0}, {"date": "2022-07-12", "close": 17.41, "volume": 164551.0}, {"date": "2022-07-13", "close": 17.47, "volume": 104837.0}, {"date": "2022-07-14", "close": 17.67, "volume": 120473.0}, {"date": "2022-07-15", "close": 17.8, "volume": 165334.0}, {"date": "2022-07-18", "close": 17.94, "volume": 160032.0}, {"date": "2022-07-19", "close": 18.07, "volume": 143170.0}, {"date": "2022-07-20", "close": 18.19, "volume": 130635.0}, {"date": "2022-07-21", "close": 18.39, "volume": 133987.0}, {"date": "2022-07-22", "close": 18.41, "volume": 243917.0}, {"date": "2022-07-25", "close": 18.41, "volume": 204317.0}, {"date": "2022-07-26", "close": 18.35, "volume": 254130.0}, {"date": "2022-07-27", "close": 17.57, "volume": 173504.0}, {"date": "2022-07-28", "close": 17.64, "volume": 86714.0}, {"date": "2022-07-29", "close": 17.49, "volume": 110768.0}, {"date": "2022-08-01", "close": 17.1, "volume": 251365.0}, {"date": "2022-08-02", "close": 17.32, "volume": 145488.0}, {"date": "2022-08-03", "close": 16.86, "volume": 126722.0}, {"date": "2022-08-04", "close": 16.68, "volume": 85086.0}, {"date": "2022-08-05", "close": 16.81, "volume": 51011.0}, {"date": "2022-08-08", "close": 16.96, "volume": 162979.0}, {"date": "2022-08-09", "close": 17.11, "volume": 65315.0}, {"date": "2022-08-10", "close": 17.3, "volume": 85353.0}, {"date": "2022-08-11", "close": 17.48, "volume": 78753.0}, {"date": "2022-08-12", "close": 17.9, "volume": 201049.0}, {"date": "2022-08-15", "close": 17.48, "volume": 84409.0}, {"date": "2022-08-16", "close": 17.42, "volume": 136704.0}, {"date": "2022-08-17", "close": 17.36, "volume": 66867.0}, {"date": "2022-08-18", "close": 17.62, "volume": 84996.0}, {"date": "2022-08-19", "close": 17.47, "volume": 102807.0}, {"date": "2022-08-22", "close": 17.15, "volume": 105762.0}, {"date": "2022-08-23", "close": 17.31, "volume": 105155.0}, {"date": "2022-08-24", "close": 17.26, "volume": 155973.0}, {"date": "2022-08-25", "close": 16.49, "volume": 457787.0}, {"date": "2022-08-26", "close": 16.78, "volume": 268066.0}, {"date": "2022-08-29", "close": 16.32, "volume": 287826.0}, {"date": "2022-08-30", "close": 15.69, "volume": 249694.0}, {"date": "2022-08-31", "close": 16.01, "volume": 144958.0}, {"date": "2022-09-01", "close": 15.49, "volume": 189814.0}, {"date": "2022-09-02", "close": 15.94, "volume": 106849.0}, {"date": "2022-09-06", "close": 15.78, "volume": 91222.0}, {"date": "2022-09-07", "close": 15.52, "volume": 124472.0}, {"date": "2022-09-08", "close": 15.68, "volume": 61906.0}, {"date": "2022-09-09", "close": 16.25, "volume": 94767.0}, {"date": "2022-09-12", "close": 16.11, "volume": 101514.0}, {"date": "2022-09-13", "close": 15.97, "volume": 60164.0}, {"date": "2022-09-14", "close": 15.97, "volume": 67502.0}, {"date": "2022-09-15", "close": 15.64, "volume": 126185.0}, {"date": "2022-09-16", "close": 15.65, "volume": 151594.0}, {"date": "2022-09-19", "close": 15.64, "volume": 85576.0}, {"date": "2022-09-20", "close": 15.35, "volume": 67215.0}, {"date": "2022-09-21", "close": 15.39, "volume": 95014.0}, {"date": "2022-09-22", "close": 15.04, "volume": 86923.0}, {"date": "2022-09-23", "close": 14.7, "volume": 423352.0}, {"date": "2022-09-26", "close": 13.76, "volume": 397521.0}, {"date": "2022-09-27", "close": 14.04, "volume": 115064.0}, {"date": "2022-09-28", "close": 14.31, "volume": 136186.0}, {"date": "2022-09-29", "close": 14.18, "volume": 82751.0}, {"date": "2022-09-30", "close": 13.98, "volume": 100840.0}, {"date": "2022-10-03", "close": 14.34, "volume": 127687.0}, {"date": "2022-10-04", "close": 14.78, "volume": 84945.0}, {"date": "2022-10-05", "close": 14.86, "volume": 70792.0}, {"date": "2022-10-06", "close": 14.96, "volume": 71794.0}, {"date": "2022-10-07", "close": 14.9, "volume": 61689.0}, {"date": "2022-10-10", "close": 14.68, "volume": 64664.0}, {"date": "2022-10-11", "close": 14.38, "volume": 66108.0}, {"date": "2022-10-12", "close": 14.58, "volume": 75143.0}, {"date": "2022-10-13", "close": 14.87, "volume": 86318.0}, {"date": "2022-10-14", "close": 15.31, "volume": 166226.0}, {"date": "2022-10-17", "close": 15.56, "volume": 141969.0}, {"date": "2022-10-18", "close": 15.87, "volume": 167684.0}, {"date": "2022-10-19", "close": 15.45, "volume": 104960.0}, {"date": "2022-10-20", "close": 15.34, "volume": 83156.0}, {"date": "2022-10-21", "close": 15.52, "volume": 97447.0}, {"date": "2022-10-24", "close": 15.63, "volume": 159600.0}, {"date": "2022-10-25", "close": 15.39, "volume": 368451.0}, {"date": "2022-10-26", "close": 14.95, "volume": 202112.0}, {"date": "2022-10-27", "close": 14.63, "volume": 80072.0}, {"date": "2022-10-28", "close": 14.75, "volume": 134782.0}, {"date": "2022-10-31", "close": 14.54, "volume": 117973.0}, {"date": "2022-11-01", "close": 14.81, "volume": 84768.0}, {"date": "2022-11-02", "close": 14.24, "volume": 319978.0}, {"date": "2022-11-03", "close": 14.2, "volume": 119800.0}, {"date": "2022-11-04", "close": 14.42, "volume": 78958.0}, {"date": "2022-11-07", "close": 14.43, "volume": 90000.0}, {"date": "2022-11-08", "close": 14.42, "volume": 71530.0}, {"date": "2022-11-09", "close": 14.05, "volume": 217165.0}, {"date": "2022-11-10", "close": 14.5, "volume": 168264.0}, {"date": "2022-11-11", "close": 14.44, "volume": 86256.0}, {"date": "2022-11-14", "close": 14.6, "volume": 68388.0}, {"date": "2022-11-15", "close": 14.31, "volume": 93633.0}, {"date": "2022-11-16", "close": 14.2, "volume": 72290.0}, {"date": "2022-11-17", "close": 14.22, "volume": 104500.0}, {"date": "2022-11-18", "close": 14.28, "volume": 87010.0}, {"date": "2022-11-21", "close": 14.24, "volume": 102090.0}, {"date": "2022-11-22", "close": 13.99, "volume": 118793.0}, {"date": "2022-11-23", "close": 13.99, "volume": 99654.0}, {"date": "2022-11-25", "close": 14.07, "volume": 95414.0}, {"date": "2022-11-28", "close": 13.99, "volume": 103623.0}, {"date": "2022-11-29", "close": 14.03, "volume": 114383.0}, {"date": "2022-11-30", "close": 11.46, "volume": 1770131.0}, {"date": "2022-12-01", "close": 10.31, "volume": 1090498.0}, {"date": "2022-12-02", "close": 10.32, "volume": 1237649.0}, {"date": "2022-12-05", "close": 10.2, "volume": 385219.0}, {"date": "2022-12-06", "close": 9.8, "volume": 311337.0}, {"date": "2022-12-07", "close": 9.51, "volume": 401362.0}, {"date": "2022-12-08", "close": 9.46, "volume": 172232.0}, {"date": "2022-12-09", "close": 9.71, "volume": 216080.0}, {"date": "2022-12-12", "close": 9.66, "volume": 259786.0}, {"date": "2022-12-13", "close": 9.55, "volume": 543306.0}, {"date": "2022-12-14", "close": 9.64, "volume": 442032.0}, {"date": "2022-12-15", "close": 9.45, "volume": 396037.0}, {"date": "2022-12-16", "close": 9.19, "volume": 720883.0}, {"date": "2022-12-19", "close": 9.42, "volume": 290211.0}, {"date": "2022-12-20", "close": 9.15, "volume": 236129.0}, {"date": "2022-12-21", "close": 9.27, "volume": 246043.0}, {"date": "2022-12-22", "close": 9.15, "volume": 190343.0}, {"date": "2022-12-23", "close": 9.46, "volume": 221197.0}, {"date": "2022-12-27", "close": 9.25, "volume": 258876.0}, {"date": "2022-12-28", "close": 9.18, "volume": 335441.0}, {"date": "2022-12-29", "close": 9.19, "volume": 284434.0}, {"date": "2022-12-30", "close": 9.63, "volume": 373941.0}, {"date": "2023-01-03", "close": 9.58, "volume": 213259.0}, {"date": "2023-01-04", "close": 9.31, "volume": 285542.0}, {"date": "2023-01-05", "close": 9.45, "volume": 116341.0}, {"date": "2023-01-06", "close": 9.91, "volume": 491577.0}, {"date": "2023-01-09", "close": 10.37, "volume": 299500.0}, {"date": "2023-01-10", "close": 10.41, "volume": 202992.0}, {"date": "2023-01-11", "close": 10.5, "volume": 487118.0}, {"date": "2023-01-12", "close": 6.97, "volume": 4634940.0}, {"date": "2023-01-13", "close": 6.39, "volume": 1752939.0}, {"date": "2023-01-17", "close": 5.85, "volume": 1397800.0}, {"date": "2023-01-18", "close": 5.83, "volume": 669327.0}, {"date": "2023-01-19", "close": 5.72, "volume": 596983.0}, {"date": "2023-01-20", "close": 5.47, "volume": 694221.0}, {"date": "2023-01-23", "close": 5.6, "volume": 792709.0}, {"date": "2023-01-24", "close": 5.64, "volume": 480462.0}, {"date": "2023-01-25", "close": 5.7, "volume": 363009.0}, {"date": "2023-01-26", "close": 5.68, "volume": 252207.0}, {"date": "2023-01-27", "close": 5.69, "volume": 290611.0}, {"date": "2023-01-30", "close": 5.5, "volume": 366576.0}, {"date": "2023-01-31", "close": 5.62, "volume": 307234.0}, {"date": "2023-02-01", "close": 5.71, "volume": 394033.0}, {"date": "2023-02-02", "close": 5.95, "volume": 399166.0}, {"date": "2023-02-03", "close": 6.12, "volume": 358199.0}, {"date": "2023-02-06", "close": 6.14, "volume": 270652.0}, {"date": "2023-02-07", "close": 6.16, "volume": 215641.0}, {"date": "2023-02-08", "close": 6.05, "volume": 331789.0}, {"date": "2023-02-09", "close": 5.97, "volume": 284924.0}, {"date": "2023-02-10", "close": 6.15, "volume": 259727.0}, {"date": "2023-02-13", "close": 6.32, "volume": 382971.0}, {"date": "2023-02-14", "close": 6.57, "volume": 360821.0}, {"date": "2023-02-15", "close": 6.57, "volume": 391068.0}, {"date": "2023-02-16", "close": 6.53, "volume": 254964.0}, {"date": "2023-02-17", "close": 6.48, "volume": 181734.0}, {"date": "2023-02-21", "close": 6.45, "volume": 225429.0}, {"date": "2023-02-22", "close": 6.32, "volume": 209207.0}, {"date": "2023-02-23", "close": 6.45, "volume": 528438.0}, {"date": "2023-02-24", "close": 6.13, "volume": 939930.0}, {"date": "2023-02-27", "close": 6.43, "volume": 1005617.0}, {"date": "2023-02-28", "close": 6.64, "volume": 1104959.0}, {"date": "2023-03-01", "close": 6.58, "volume": 372176.0}, {"date": "2023-03-02", "close": 6.65, "volume": 275952.0}, {"date": "2023-03-03", "close": 6.66, "volume": 509063.0}, {"date": "2023-03-06", "close": 6.57, "volume": 230570.0}, {"date": "2023-03-07", "close": 6.55, "volume": 185358.0}, {"date": "2023-03-08", "close": 6.53, "volume": 208455.0}, {"date": "2023-03-09", "close": 6.34, "volume": 241845.0}, {"date": "2023-03-10", "close": 6.11, "volume": 441396.0}, {"date": "2023-03-13", "close": 6.1, "volume": 447067.0}, {"date": "2023-03-14", "close": 6.19, "volume": 385042.0}, {"date": "2023-03-15", "close": 6.21, "volume": 309950.0}, {"date": "2023-03-16", "close": 5.73, "volume": 467416.0}, {"date": "2023-03-17", "close": 5.57, "volume": 353347.0}, {"date": "2023-03-20", "close": 5.18, "volume": 431723.0}, {"date": "2023-03-21", "close": 5.3, "volume": 431288.0}, {"date": "2023-03-22", "close": 5.16, "volume": 251588.0}, {"date": "2023-03-23", "close": 5.0, "volume": 402116.0}, {"date": "2023-03-24", "close": 5.11, "volume": 320092.0}, {"date": "2023-03-27", "close": 5.41, "volume": 226151.0}, {"date": "2023-03-28", "close": 5.31, "volume": 195872.0}, {"date": "2023-03-29", "close": 5.35, "volume": 143423.0}, {"date": "2023-03-30", "close": 5.31, "volume": 144415.0}, {"date": "2023-03-31", "close": 5.36, "volume": 236764.0}, {"date": "2023-04-03", "close": 5.26, "volume": 135653.0}, {"date": "2023-04-04", "close": 5.14, "volume": 151310.0}, {"date": "2023-04-05", "close": 5.15, "volume": 265978.0}, {"date": "2023-04-06", "close": 5.03, "volume": 242509.0}, {"date": "2023-04-10", "close": 4.9, "volume": 598980.0}, {"date": "2023-04-11", "close": 5.05, "volume": 306643.0}, {"date": "2023-04-12", "close": 5.08, "volume": 180038.0}, {"date": "2023-04-13", "close": 5.0, "volume": 193781.0}, {"date": "2023-04-14", "close": 5.01, "volume": 172503.0}, {"date": "2023-04-17", "close": 5.04, "volume": 228046.0}, {"date": "2023-04-18", "close": 5.02, "volume": 117001.0}, {"date": "2023-04-19", "close": 5.03, "volume": 258075.0}, {"date": "2023-04-20", "close": 4.95, "volume": 142318.0}, {"date": "2023-04-21", "close": 4.87, "volume": 137978.0}, {"date": "2023-04-24", "close": 4.88, "volume": 112297.0}, {"date": "2023-04-25", "close": 4.66, "volume": 190960.0}, {"date": "2023-04-26", "close": 4.52, "volume": 174093.0}, {"date": "2023-04-27", "close": 4.5, "volume": 193615.0}, {"date": "2023-04-28", "close": 4.78, "volume": 247808.0}, {"date": "2023-05-01", "close": 4.71, "volume": 193500.0}, {"date": "2023-05-02", "close": 4.54, "volume": 137638.0}, {"date": "2023-05-03", "close": 4.4, "volume": 159282.0}, {"date": "2023-05-04", "close": 4.36, "volume": 187742.0}, {"date": "2023-05-05", "close": 4.46, "volume": 346235.0}, {"date": "2023-05-08", "close": 4.42, "volume": 157169.0}, {"date": "2023-05-09", "close": 4.49, "volume": 293692.0}, {"date": "2023-05-10", "close": 4.58, "volume": 300810.0}, {"date": "2023-05-11", "close": 4.49, "volume": 139351.0}, {"date": "2023-05-12", "close": 4.4, "volume": 144672.0}, {"date": "2023-05-15", "close": 4.54, "volume": 153161.0}, {"date": "2023-05-16", "close": 4.45, "volume": 198613.0}, {"date": "2023-05-17", "close": 4.61, "volume": 135127.0}, {"date": "2023-05-18", "close": 4.8, "volume": 338796.0}, {"date": "2023-05-19", "close": 4.86, "volume": 167169.0}, {"date": "2023-05-22", "close": 5.03, "volume": 238747.0}, {"date": "2023-05-23", "close": 5.1, "volume": 205262.0}, {"date": "2023-05-24", "close": 4.97, "volume": 221929.0}, {"date": "2023-05-25", "close": 4.9, "volume": 169541.0}, {"date": "2023-05-26", "close": 4.8, "volume": 555047.0}, {"date": "2023-05-30", "close": 5.39, "volume": 533179.0}, {"date": "2023-05-31", "close": 5.08, "volume": 114853.0}, {"date": "2023-06-01", "close": 5.21, "volume": 113891.0}, {"date": "2023-06-02", "close": 5.32, "volume": 185245.0}, {"date": "2023-06-05", "close": 5.28, "volume": 106242.0}, {"date": "2023-06-06", "close": 5.37, "volume": 91311.0}, {"date": "2023-06-07", "close": 5.67, "volume": 153331.0}, {"date": "2023-06-08", "close": 5.6, "volume": 116396.0}, {"date": "2023-06-09", "close": 5.61, "volume": 53846.0}, {"date": "2023-06-12", "close": 5.34, "volume": 155136.0}, {"date": "2023-06-13", "close": 5.37, "volume": 101105.0}, {"date": "2023-06-14", "close": 5.27, "volume": 171003.0}, {"date": "2023-06-15", "close": 5.38, "volume": 99263.0}, {"date": "2023-06-16", "close": 5.31, "volume": 97592.0}, {"date": "2023-06-20", "close": 5.41, "volume": 183803.0}, {"date": "2023-06-21", "close": 5.33, "volume": 179313.0}, {"date": "2023-06-22", "close": 5.37, "volume": 111059.0}, {"date": "2023-06-23", "close": 5.16, "volume": 79325.0}, {"date": "2023-06-26", "close": 4.99, "volume": 117610.0}, {"date": "2023-06-27", "close": 4.93, "volume": 162954.0}, {"date": "2023-06-28", "close": 4.87, "volume": 260057.0}, {"date": "2023-06-29", "close": 4.98, "volume": 95833.0}, {"date": "2023-06-30", "close": 4.94, "volume": 65590.0}, {"date": "2023-07-03", "close": 5.04, "volume": 64253.0}, {"date": "2023-07-05", "close": 5.12, "volume": 180958.0}, {"date": "2023-07-06", "close": 5.21, "volume": 85838.0}, {"date": "2023-07-07", "close": 5.2, "volume": 63992.0}, {"date": "2023-07-10", "close": 5.02, "volume": 95152.0}, {"date": "2023-07-11", "close": 5.21, "volume": 215173.0}, {"date": "2023-07-12", "close": 5.53, "volume": 222324.0}, {"date": "2023-07-13", "close": 5.4, "volume": 134886.0}, {"date": "2023-07-14", "close": 5.23, "volume": 77440.0}, {"date": "2023-07-17", "close": 5.3, "volume": 116869.0}, {"date": "2023-07-18", "close": 5.39, "volume": 145104.0}, {"date": "2023-07-19", "close": 5.53, "volume": 93007.0}, {"date": "2023-07-20", "close": 5.56, "volume": 181436.0}, {"date": "2023-07-21", "close": 5.56, "volume": 142212.0}, {"date": "2023-07-24", "close": 5.75, "volume": 187367.0}, {"date": "2023-07-25", "close": 5.74, "volume": 126729.0}, {"date": "2023-07-26", "close": 5.55, "volume": 169280.0}, {"date": "2023-07-27", "close": 5.51, "volume": 113820.0}, {"date": "2023-07-28", "close": 5.65, "volume": 47859.0}, {"date": "2023-07-31", "close": 5.93, "volume": 159249.0}, {"date": "2023-08-01", "close": 5.6, "volume": 80867.0}, {"date": "2023-08-02", "close": 5.59, "volume": 80659.0}, {"date": "2023-08-03", "close": 5.59, "volume": 110404.0}, {"date": "2023-08-04", "close": 5.37, "volume": 88723.0}, {"date": "2023-08-07", "close": 5.31, "volume": 86631.0}, {"date": "2023-08-08", "close": 5.31, "volume": 121673.0}, {"date": "2023-08-09", "close": 5.21, "volume": 114552.0}, {"date": "2023-08-10", "close": 5.2, "volume": 141114.0}, {"date": "2023-08-11", "close": 5.36, "volume": 135855.0}, {"date": "2023-08-14", "close": 5.21, "volume": 73373.0}, {"date": "2023-08-15", "close": 5.14, "volume": 90102.0}, {"date": "2023-08-16", "close": 5.12, "volume": 44294.0}, {"date": "2023-08-17", "close": 5.14, "volume": 35535.0}, {"date": "2023-08-18", "close": 5.16, "volume": 73754.0}, {"date": "2023-08-21", "close": 5.0, "volume": 81466.0}, {"date": "2023-08-22", "close": 4.95, "volume": 80521.0}, {"date": "2023-08-23", "close": 4.99, "volume": 52312.0}, {"date": "2023-08-24", "close": 4.89, "volume": 77179.0}, {"date": "2023-08-25", "close": 4.99, "volume": 100817.0}, {"date": "2023-08-28", "close": 5.0, "volume": 68677.0}, {"date": "2023-08-29", "close": 5.02, "volume": 117409.0}, {"date": "2023-08-30", "close": 5.02, "volume": 106861.0}, {"date": "2023-08-31", "close": 5.33, "volume": 391538.0}, {"date": "2023-09-01", "close": 5.31, "volume": 173275.0}, {"date": "2023-09-05", "close": 5.82, "volume": 495857.0}, {"date": "2023-09-06", "close": 6.01, "volume": 350104.0}, {"date": "2023-09-07", "close": 6.39, "volume": 423611.0}, {"date": "2023-09-08", "close": 6.62, "volume": 336878.0}, {"date": "2023-09-11", "close": 6.58, "volume": 301040.0}, {"date": "2023-09-12", "close": 6.49, "volume": 228834.0}, {"date": "2023-09-13", "close": 6.21, "volume": 104425.0}, {"date": "2023-09-14", "close": 6.43, "volume": 226139.0}, {"date": "2023-09-15", "close": 6.28, "volume": 39366.0}, {"date": "2023-09-18", "close": 6.28, "volume": 113194.0}, {"date": "2023-09-19", "close": 6.15, "volume": 73283.0}, {"date": "2023-09-20", "close": 6.34, "volume": 68968.0}, {"date": "2023-09-21", "close": 6.67, "volume": 167194.0}, {"date": "2023-09-22", "close": 6.8, "volume": 139834.0}, {"date": "2023-09-25", "close": 6.85, "volume": 115030.0}, {"date": "2023-09-26", "close": 6.4, "volume": 472714.0}, {"date": "2023-09-27", "close": 6.71, "volume": 124001.0}, {"date": "2023-09-28", "close": 6.58, "volume": 67774.0}, {"date": "2023-09-29", "close": 6.83, "volume": 86423.0}, {"date": "2023-10-02", "close": 6.48, "volume": 86484.0}, {"date": "2023-10-03", "close": 6.29, "volume": 80511.0}, {"date": "2023-10-04", "close": 5.98, "volume": 225871.0}, {"date": "2023-10-05", "close": 6.3, "volume": 65610.0}, {"date": "2023-10-06", "close": 6.2, "volume": 69642.0}, {"date": "2023-10-09", "close": 6.4, "volume": 75807.0}, {"date": "2023-10-10", "close": 6.25, "volume": 54528.0}, {"date": "2023-10-11", "close": 6.28, "volume": 214503.0}, {"date": "2023-10-12", "close": 6.2, "volume": 86175.0}, {"date": "2023-10-13", "close": 6.05, "volume": 87353.0}, {"date": "2023-10-16", "close": 6.25, "volume": 68116.0}, {"date": "2023-10-17", "close": 6.27, "volume": 69638.0}, {"date": "2023-10-18", "close": 6.11, "volume": 73800.0}, {"date": "2023-10-19", "close": 6.28, "volume": 69080.0}, {"date": "2023-10-20", "close": 6.07, "volume": 71052.0}, {"date": "2023-10-23", "close": 5.93, "volume": 72688.0}, {"date": "2023-10-24", "close": 5.87, "volume": 68841.0}, {"date": "2023-10-25", "close": 5.81, "volume": 73444.0}, {"date": "2023-10-26", "close": 5.76, "volume": 90804.0}, {"date": "2023-10-27", "close": 5.61, "volume": 74004.0}, {"date": "2023-10-30", "close": 5.71, "volume": 90046.0}, {"date": "2023-10-31", "close": 5.66, "volume": 30761.0}, {"date": "2023-11-01", "close": 5.95, "volume": 83900.0}, {"date": "2023-11-02", "close": 5.76, "volume": 107552.0}, {"date": "2023-11-03", "close": 5.73, "volume": 57139.0}, {"date": "2023-11-06", "close": 5.75, "volume": 92924.0}, {"date": "2023-11-07", "close": 5.73, "volume": 108939.0}, {"date": "2023-11-08", "close": 5.73, "volume": 36584.0}, {"date": "2023-11-09", "close": 5.8, "volume": 121879.0}, {"date": "2023-11-10", "close": 5.86, "volume": 87520.0}, {"date": "2023-11-13", "close": 5.83, "volume": 37383.0}, {"date": "2023-11-14", "close": 5.92, "volume": 36945.0}, {"date": "2023-11-15", "close": 5.88, "volume": 54401.0}, {"date": "2023-11-16", "close": 5.74, "volume": 56218.0}, {"date": "2023-11-17", "close": 5.71, "volume": 75224.0}, {"date": "2023-11-20", "close": 5.68, "volume": 81114.0}, {"date": "2023-11-21", "close": 5.53, "volume": 85698.0}, {"date": "2023-11-22", "close": 5.6, "volume": 52815.0}, {"date": "2023-11-24", "close": 5.64, "volume": 24757.0}, {"date": "2023-11-27", "close": 5.5, "volume": 57933.0}, {"date": "2023-11-28", "close": 5.46, "volume": 76841.0}, {"date": "2023-11-29", "close": 5.54, "volume": 55833.0}, {"date": "2023-11-30", "close": 5.37, "volume": 91389.0}, {"date": "2023-12-01", "close": 5.39, "volume": 135974.0}, {"date": "2023-12-04", "close": 5.48, "volume": 105414.0}, {"date": "2023-12-05", "close": 5.5, "volume": 106167.0}, {"date": "2023-12-06", "close": 5.5, "volume": 167977.0}, {"date": "2023-12-07", "close": 5.5, "volume": 92709.0}, {"date": "2023-12-08", "close": 5.58, "volume": 46443.0}, {"date": "2023-12-11", "close": 5.48, "volume": 123216.0}, {"date": "2023-12-12", "close": 5.34, "volume": 525785.0}, {"date": "2023-12-13", "close": 5.43, "volume": 267434.0}, {"date": "2023-12-14", "close": 5.94, "volume": 332484.0}, {"date": "2023-12-15", "close": 5.79, "volume": 387827.0}, {"date": "2023-12-18", "close": 5.92, "volume": 245491.0}, {"date": "2023-12-19", "close": 6.27, "volume": 218751.0}, {"date": "2023-12-20", "close": 6.03, "volume": 147593.0}, {"date": "2023-12-21", "close": 6.01, "volume": 131399.0}, {"date": "2023-12-22", "close": 5.82, "volume": 268249.0}, {"date": "2023-12-26", "close": 5.98, "volume": 198930.0}, {"date": "2023-12-27", "close": 5.9, "volume": 203337.0}, {"date": "2023-12-28", "close": 5.71, "volume": 211977.0}, {"date": "2023-12-29", "close": 5.76, "volume": 263415.0}, {"date": "2024-01-02", "close": 6.06, "volume": 140898.0}, {"date": "2024-01-03", "close": 6.3, "volume": 157470.0}, {"date": "2024-01-04", "close": 6.07, "volume": 92007.0}, {"date": "2024-01-05", "close": 6.23, "volume": 92800.0}, {"date": "2024-01-08", "close": 6.1, "volume": 86450.0}, {"date": "2024-01-09", "close": 6.05, "volume": 83018.0}, {"date": "2024-01-10", "close": 6.06, "volume": 90253.0}, {"date": "2024-01-11", "close": 6.0, "volume": 43854.0}, {"date": "2024-01-12", "close": 6.01, "volume": 55836.0}, {"date": "2024-01-16", "close": 5.88, "volume": 57816.0}, {"date": "2024-01-17", "close": 5.89, "volume": 57335.0}, {"date": "2024-01-18", "close": 5.81, "volume": 48855.0}, {"date": "2024-01-19", "close": 5.67, "volume": 42147.0}, {"date": "2024-01-22", "close": 5.6, "volume": 80862.0}, {"date": "2024-01-23", "close": 5.59, "volume": 53035.0}, {"date": "2024-01-24", "close": 5.58, "volume": 37768.0}, {"date": "2024-01-25", "close": 5.56, "volume": 66464.0}, {"date": "2024-01-26", "close": 5.77, "volume": 59367.0}, {"date": "2024-01-29", "close": 5.85, "volume": 65666.0}, {"date": "2024-01-30", "close": 5.91, "volume": 36194.0}, {"date": "2024-01-31", "close": 5.9, "volume": 40118.0}, {"date": "2024-02-01", "close": 5.7, "volume": 62962.0}, {"date": "2024-02-02", "close": 5.69, "volume": 63369.0}, {"date": "2024-02-05", "close": 5.78, "volume": 67270.0}, {"date": "2024-02-06", "close": 5.71, "volume": 32162.0}, {"date": "2024-02-07", "close": 5.75, "volume": 40448.0}, {"date": "2024-02-08", "close": 5.75, "volume": 45529.0}, {"date": "2024-02-09", "close": 5.74, "volume": 83330.0}, {"date": "2024-02-12", "close": 5.73, "volume": 36455.0}, {"date": "2024-02-13", "close": 5.58, "volume": 58529.0}, {"date": "2024-02-14", "close": 5.6, "volume": 52167.0}, {"date": "2024-02-15", "close": 5.6, "volume": 39791.0}, {"date": "2024-02-16", "close": 5.59, "volume": 48408.0}, {"date": "2024-02-20", "close": 5.53, "volume": 45950.0}, {"date": "2024-02-21", "close": 5.57, "volume": 35013.0}, {"date": "2024-02-22", "close": 5.5, "volume": 78626.0}, {"date": "2024-02-23", "close": 5.74, "volume": 133225.0}, {"date": "2024-02-26", "close": 5.99, "volume": 212075.0}, {"date": "2024-02-27", "close": 5.9, "volume": 176188.0}, {"date": "2024-02-28", "close": 5.55, "volume": 157739.0}, {"date": "2024-02-29", "close": 5.5, "volume": 223397.0}, {"date": "2024-03-01", "close": 5.4, "volume": 104879.0}, {"date": "2024-03-04", "close": 5.34, "volume": 126923.0}, {"date": "2024-03-05", "close": 5.33, "volume": 58581.0}, {"date": "2024-03-06", "close": 5.3, "volume": 86008.0}, {"date": "2024-03-07", "close": 5.35, "volume": 38644.0}, {"date": "2024-03-08", "close": 5.31, "volume": 61128.0}, {"date": "2024-03-11", "close": 5.24, "volume": 41764.0}, {"date": "2024-03-12", "close": 5.25, "volume": 45060.0}, {"date": "2024-03-13", "close": 5.27, "volume": 63783.0}, {"date": "2024-03-14", "close": 5.34, "volume": 76079.0}, {"date": "2024-03-15", "close": 5.42, "volume": 104912.0}, {"date": "2024-03-18", "close": 5.24, "volume": 74796.0}, {"date": "2024-03-19", "close": 5.26, "volume": 31244.0}, {"date": "2024-03-20", "close": 5.31, "volume": 61213.0}, {"date": "2024-03-21", "close": 5.33, "volume": 42726.0}, {"date": "2024-03-22", "close": 5.22, "volume": 48127.0}, {"date": "2024-03-25", "close": 5.19, "volume": 53161.0}, {"date": "2024-03-26", "close": 5.16, "volume": 33827.0}, {"date": "2024-03-27", "close": 5.14, "volume": 100625.0}, {"date": "2024-03-28", "close": 5.16, "volume": 119979.0}, {"date": "2024-04-01", "close": 5.1, "volume": 27689.0}, {"date": "2024-04-02", "close": 5.28, "volume": 94253.0}, {"date": "2024-04-03", "close": 5.3, "volume": 55067.0}, {"date": "2024-04-04", "close": 5.29, "volume": 92803.0}, {"date": "2024-04-05", "close": 5.2, "volume": 32139.0}, {"date": "2024-04-08", "close": 5.26, "volume": 41371.0}, {"date": "2024-04-09", "close": 5.31, "volume": 60671.0}, {"date": "2024-04-10", "close": 5.18, "volume": 116109.0}, {"date": "2024-04-11", "close": 5.17, "volume": 94594.0}, {"date": "2024-04-12", "close": 5.19, "volume": 81277.0}, {"date": "2024-04-15", "close": 5.07, "volume": 59937.0}, {"date": "2024-04-16", "close": 5.04, "volume": 34321.0}, {"date": "2024-04-17", "close": 4.98, "volume": 81478.0}, {"date": "2024-04-18", "close": 5.02, "volume": 94672.0}, {"date": "2024-04-19", "close": 5.1, "volume": 73154.0}, {"date": "2024-04-22", "close": 5.09, "volume": 89717.0}, {"date": "2024-04-23", "close": 5.24, "volume": 96509.0}, {"date": "2024-04-24", "close": 5.14, "volume": 49332.0}, {"date": "2024-04-25", "close": 5.06, "volume": 21042.0}, {"date": "2024-04-26", "close": 4.99, "volume": 231631.0}, {"date": "2024-04-29", "close": 5.35, "volume": 182411.0}, {"date": "2024-04-30", "close": 5.26, "volume": 62565.0}, {"date": "2024-05-01", "close": 5.24, "volume": 38748.0}, {"date": "2024-05-02", "close": 5.41, "volume": 117722.0}, {"date": "2024-05-03", "close": 5.41, "volume": 40892.0}, {"date": "2024-05-06", "close": 5.2, "volume": 39847.0}, {"date": "2024-05-07", "close": 5.23, "volume": 40320.0}, {"date": "2024-05-08", "close": 5.27, "volume": 24018.0}, {"date": "2024-05-09", "close": 5.32, "volume": 44171.0}, {"date": "2024-05-10", "close": 5.36, "volume": 42570.0}, {"date": "2024-05-13", "close": 5.36, "volume": 20111.0}, {"date": "2024-05-14", "close": 5.34, "volume": 52026.0}, {"date": "2024-05-15", "close": 5.31, "volume": 87407.0}, {"date": "2024-05-16", "close": 5.36, "volume": 51251.0}, {"date": "2024-05-17", "close": 5.45, "volume": 59643.0}, {"date": "2024-05-20", "close": 5.46, "volume": 90325.0}, {"date": "2024-05-21", "close": 5.53, "volume": 71719.0}, {"date": "2024-05-22", "close": 5.42, "volume": 65624.0}, {"date": "2024-05-23", "close": 5.75, "volume": 222233.0}, {"date": "2024-05-24", "close": 6.08, "volume": 160193.0}, {"date": "2024-05-28", "close": 6.05, "volume": 124585.0}, {"date": "2024-05-29", "close": 5.97, "volume": 71812.0}, {"date": "2024-05-30", "close": 6.03, "volume": 61966.0}, {"date": "2024-05-31", "close": 6.3, "volume": 189798.0}, {"date": "2024-06-03", "close": 6.99, "volume": 481051.0}, {"date": "2024-06-04", "close": 7.36, "volume": 327103.0}, {"date": "2024-06-05", "close": 7.31, "volume": 227765.0}, {"date": "2024-06-06", "close": 7.43, "volume": 162911.0}, {"date": "2024-06-07", "close": 7.1, "volume": 167074.0}, {"date": "2024-06-10", "close": 7.14, "volume": 276171.0}, {"date": "2024-06-11", "close": 7.09, "volume": 171041.0}, {"date": "2024-06-12", "close": 7.12, "volume": 107920.0}, {"date": "2024-06-13", "close": 6.86, "volume": 153720.0}, {"date": "2024-06-14", "close": 6.76, "volume": 157865.0}, {"date": "2024-06-17", "close": 7.11, "volume": 123903.0}, {"date": "2024-06-18", "close": 6.95, "volume": 139575.0}, {"date": "2024-06-20", "close": 8.07, "volume": 541265.0}, {"date": "2024-06-21", "close": 7.55, "volume": 166413.0}, {"date": "2024-06-24", "close": 7.97, "volume": 232309.0}, {"date": "2024-06-25", "close": 8.0, "volume": 151520.0}, {"date": "2024-06-26", "close": 8.05, "volume": 90361.0}, {"date": "2024-06-27", "close": 8.29, "volume": 266113.0}, {"date": "2024-06-28", "close": 8.77, "volume": 306547.0}, {"date": "2024-07-01", "close": 8.55, "volume": 200838.0}, {"date": "2024-07-02", "close": 8.5, "volume": 94822.0}, {"date": "2024-07-03", "close": 8.27, "volume": 78934.0}, {"date": "2024-07-05", "close": 8.05, "volume": 150572.0}, {"date": "2024-07-08", "close": 7.95, "volume": 130229.0}, {"date": "2024-07-09", "close": 7.79, "volume": 106812.0}, {"date": "2024-07-10", "close": 7.86, "volume": 80203.0}, {"date": "2024-07-11", "close": 8.03, "volume": 64395.0}, {"date": "2024-07-12", "close": 7.95, "volume": 71471.0}, {"date": "2024-07-15", "close": 7.91, "volume": 99466.0}, {"date": "2024-07-16", "close": 7.74, "volume": 133932.0}, {"date": "2024-07-17", "close": 7.57, "volume": 107667.0}, {"date": "2024-07-18", "close": 7.6, "volume": 76315.0}, {"date": "2024-07-19", "close": 7.43, "volume": 58679.0}, {"date": "2024-07-22", "close": 7.71, "volume": 82307.0}, {"date": "2024-07-23", "close": 7.4, "volume": 60071.0}, {"date": "2024-07-24", "close": 7.24, "volume": 322026.0}, {"date": "2024-07-25", "close": 7.27, "volume": 78442.0}, {"date": "2024-07-26", "close": 7.25, "volume": 56104.0}, {"date": "2024-07-29", "close": 7.28, "volume": 45583.0}, {"date": "2024-07-30", "close": 7.31, "volume": 43232.0}, {"date": "2024-07-31", "close": 7.21, "volume": 74425.0}, {"date": "2024-08-01", "close": 7.16, "volume": 74607.0}, {"date": "2024-08-02", "close": 6.82, "volume": 138983.0}, {"date": "2024-08-05", "close": 6.73, "volume": 174189.0}, {"date": "2024-08-06", "close": 6.91, "volume": 48057.0}, {"date": "2024-08-07", "close": 6.83, "volume": 100227.0}, {"date": "2024-08-08", "close": 7.1, "volume": 49176.0}, {"date": "2024-08-09", "close": 6.94, "volume": 41216.0}, {"date": "2024-08-12", "close": 7.0, "volume": 34855.0}, {"date": "2024-08-13", "close": 6.95, "volume": 56615.0}, {"date": "2024-08-14", "close": 6.94, "volume": 43284.0}, {"date": "2024-08-15", "close": 7.0, "volume": 82996.0}, {"date": "2024-08-16", "close": 7.22, "volume": 92780.0}, {"date": "2024-08-19", "close": 7.17, "volume": 60145.0}, {"date": "2024-08-20", "close": 6.9, "volume": 73407.0}, {"date": "2024-08-21", "close": 6.92, "volume": 31950.0}, {"date": "2024-08-22", "close": 6.81, "volume": 38925.0}, {"date": "2024-08-23", "close": 7.12, "volume": 82293.0}, {"date": "2024-08-26", "close": 7.0, "volume": 56336.0}, {"date": "2024-08-27", "close": 6.92, "volume": 45627.0}, {"date": "2024-08-28", "close": 7.0, "volume": 49620.0}, {"date": "2024-08-29", "close": 6.98, "volume": 34587.0}, {"date": "2024-08-30", "close": 7.03, "volume": 56534.0}, {"date": "2024-09-03", "close": 7.66, "volume": 269120.0}, {"date": "2024-09-04", "close": 6.97, "volume": 175028.0}, {"date": "2024-09-05", "close": 6.91, "volume": 75365.0}, {"date": "2024-09-06", "close": 6.97, "volume": 56701.0}, {"date": "2024-09-09", "close": 6.86, "volume": 166822.0}, {"date": "2024-09-10", "close": 6.77, "volume": 56680.0}, {"date": "2024-09-11", "close": 6.78, "volume": 33615.0}, {"date": "2024-09-12", "close": 6.96, "volume": 33053.0}, {"date": "2024-09-13", "close": 6.96, "volume": 31876.0}, {"date": "2024-09-16", "close": 6.89, "volume": 42052.0}, {"date": "2024-09-17", "close": 6.76, "volume": 30386.0}, {"date": "2024-09-18", "close": 6.81, "volume": 30970.0}, {"date": "2024-09-19", "close": 6.91, "volume": 37136.0}, {"date": "2024-09-20", "close": 6.75, "volume": 34023.0}, {"date": "2024-09-23", "close": 6.71, "volume": 125156.0}, {"date": "2024-09-24", "close": 6.53, "volume": 210793.0}, {"date": "2024-09-25", "close": 6.63, "volume": 67320.0}, {"date": "2024-09-26", "close": 6.63, "volume": 47596.0}, {"date": "2024-09-27", "close": 6.79, "volume": 76071.0}, {"date": "2024-09-30", "close": 6.85, "volume": 101049.0}, {"date": "2024-10-01", "close": 6.74, "volume": 26529.0}, {"date": "2024-10-02", "close": 6.75, "volume": 66704.0}, {"date": "2024-10-03", "close": 6.6, "volume": 41141.0}, {"date": "2024-10-04", "close": 6.67, "volume": 25954.0}, {"date": "2024-10-07", "close": 6.55, "volume": 56055.0}, {"date": "2024-10-08", "close": 6.47, "volume": 79695.0}, {"date": "2024-10-09", "close": 6.5, "volume": 50979.0}, {"date": "2024-10-10", "close": 6.54, "volume": 67890.0}, {"date": "2024-10-11", "close": 6.62, "volume": 26822.0}, {"date": "2024-10-14", "close": 6.59, "volume": 101508.0}, {"date": "2024-10-15", "close": 6.56, "volume": 28614.0}, {"date": "2024-10-16", "close": 6.51, "volume": 98446.0}, {"date": "2024-10-17", "close": 6.51, "volume": 79258.0}, {"date": "2024-10-18", "close": 6.39, "volume": 57812.0}, {"date": "2024-10-21", "close": 6.38, "volume": 37368.0}, {"date": "2024-10-22", "close": 6.27, "volume": 47594.0}, {"date": "2024-10-23", "close": 6.23, "volume": 90184.0}, {"date": "2024-10-24", "close": 6.29, "volume": 55286.0}, {"date": "2024-10-25", "close": 6.35, "volume": 49061.0}, {"date": "2024-10-28", "close": 6.15, "volume": 47120.0}, {"date": "2024-10-29", "close": 6.1, "volume": 89232.0}, {"date": "2024-10-30", "close": 5.93, "volume": 55766.0}, {"date": "2024-10-31", "close": 6.07, "volume": 72478.0}, {"date": "2024-11-01", "close": 6.03, "volume": 49255.0}, {"date": "2024-11-04", "close": 5.87, "volume": 37972.0}, {"date": "2024-11-05", "close": 5.95, "volume": 31319.0}, {"date": "2024-11-06", "close": 6.05, "volume": 55046.0}, {"date": "2024-11-07", "close": 6.08, "volume": 65048.0}, {"date": "2024-11-08", "close": 5.9, "volume": 45660.0}, {"date": "2024-11-11", "close": 6.1, "volume": 80605.0}, {"date": "2024-11-12", "close": 6.18, "volume": 69593.0}, {"date": "2024-11-13", "close": 6.2, "volume": 42627.0}, {"date": "2024-11-14", "close": 6.04, "volume": 74111.0}, {"date": "2024-11-15", "close": 6.07, "volume": 73175.0}, {"date": "2024-11-18", "close": 6.21, "volume": 67575.0}, {"date": "2024-11-19", "close": 6.18, "volume": 33407.0}, {"date": "2024-11-20", "close": 6.2, "volume": 44150.0}, {"date": "2024-11-21", "close": 6.22, "volume": 64548.0}, {"date": "2024-11-22", "close": 6.1, "volume": 48160.0}, {"date": "2024-11-25", "close": 6.02, "volume": 71456.0}, {"date": "2024-11-26", "close": 5.95, "volume": 71460.0}, {"date": "2024-11-27", "close": 5.96, "volume": 59104.0}, {"date": "2024-11-29", "close": 5.83, "volume": 74039.0}, {"date": "2024-12-02", "close": 5.76, "volume": 85162.0}, {"date": "2024-12-03", "close": 5.89, "volume": 237318.0}, {"date": "2024-12-04", "close": 5.86, "volume": 124986.0}, {"date": "2024-12-05", "close": 5.74, "volume": 145995.0}, {"date": "2024-12-06", "close": 5.7, "volume": 69518.0}, {"date": "2024-12-09", "close": 5.7, "volume": 256645.0}, {"date": "2024-12-10", "close": 5.71, "volume": 83029.0}, {"date": "2024-12-11", "close": 5.9, "volume": 142448.0}, {"date": "2024-12-12", "close": 5.78, "volume": 65668.0}, {"date": "2024-12-13", "close": 5.71, "volume": 121543.0}, {"date": "2024-12-16", "close": 5.61, "volume": 91525.0}, {"date": "2024-12-17", "close": 5.53, "volume": 117122.0}, {"date": "2024-12-18", "close": 5.45, "volume": 102149.0}, {"date": "2024-12-19", "close": 5.34, "volume": 238767.0}, {"date": "2024-12-20", "close": 5.39, "volume": 94063.0}, {"date": "2024-12-23", "close": 5.48, "volume": 165745.0}, {"date": "2024-12-24", "close": 5.43, "volume": 43183.0}, {"date": "2024-12-26", "close": 5.41, "volume": 89566.0}, {"date": "2024-12-27", "close": 5.37, "volume": 78786.0}, {"date": "2024-12-30", "close": 5.41, "volume": 154737.0}, {"date": "2024-12-31", "close": 5.45, "volume": 104477.0}, {"date": "2025-01-02", "close": 5.89, "volume": 195530.0}, {"date": "2025-01-03", "close": 6.21, "volume": 180090.0}, {"date": "2025-01-06", "close": 6.14, "volume": 83155.0}, {"date": "2025-01-07", "close": 6.21, "volume": 44850.0}, {"date": "2025-01-08", "close": 6.28, "volume": 70734.0}, {"date": "2025-01-10", "close": 6.09, "volume": 126910.0}, {"date": "2025-01-13", "close": 5.94, "volume": 99731.0}, {"date": "2025-01-14", "close": 5.97, "volume": 40857.0}, {"date": "2025-01-15", "close": 6.01, "volume": 71932.0}, {"date": "2025-01-16", "close": 5.91, "volume": 70429.0}, {"date": "2025-01-17", "close": 5.91, "volume": 28604.0}, {"date": "2025-01-21", "close": 5.99, "volume": 104759.0}, {"date": "2025-01-22", "close": 5.82, "volume": 74226.0}, {"date": "2025-01-23", "close": 5.81, "volume": 60700.0}, {"date": "2025-01-24", "close": 5.76, "volume": 63068.0}, {"date": "2025-01-27", "close": 5.53, "volume": 169176.0}, {"date": "2025-01-28", "close": 5.52, "volume": 29762.0}, {"date": "2025-01-29", "close": 5.52, "volume": 20098.0}, {"date": "2025-01-30", "close": 5.6, "volume": 43370.0}, {"date": "2025-01-31", "close": 5.5, "volume": 37765.0}, {"date": "2025-02-03", "close": 5.49, "volume": 25030.0}, {"date": "2025-02-04", "close": 5.6, "volume": 57566.0}, {"date": "2025-02-05", "close": 5.56, "volume": 58751.0}, {"date": "2025-02-06", "close": 5.5, "volume": 68331.0}, {"date": "2025-02-07", "close": 5.51, "volume": 50970.0}, {"date": "2025-02-10", "close": 5.72, "volume": 42433.0}, {"date": "2025-02-11", "close": 5.73, "volume": 27195.0}, {"date": "2025-02-12", "close": 5.66, "volume": 36090.0}, {"date": "2025-02-13", "close": 5.75, "volume": 38465.0}, {"date": "2025-02-14", "close": 5.55, "volume": 30234.0}, {"date": "2025-02-18", "close": 5.45, "volume": 46917.0}, {"date": "2025-02-19", "close": 5.4, "volume": 49830.0}, {"date": "2025-02-20", "close": 5.55, "volume": 39799.0}, {"date": "2025-02-21", "close": 5.39, "volume": 99310.0}, {"date": "2025-02-24", "close": 5.39, "volume": 43368.0}, {"date": "2025-02-25", "close": 5.36, "volume": 59872.0}, {"date": "2025-02-26", "close": 5.33, "volume": 57716.0}, {"date": "2025-02-27", "close": 5.42, "volume": 44343.0}, {"date": "2025-02-28", "close": 5.59, "volume": 72569.0}, {"date": "2025-03-03", "close": 5.55, "volume": 72963.0}, {"date": "2025-03-04", "close": 5.57, "volume": 52552.0}, {"date": "2025-03-05", "close": 5.54, "volume": 69970.0}, {"date": "2025-03-06", "close": 5.55, "volume": 29445.0}, {"date": "2025-03-07", "close": 5.71, "volume": 84311.0}, {"date": "2025-03-10", "close": 5.65, "volume": 56752.0}, {"date": "2025-03-11", "close": 5.45, "volume": 25792.0}, {"date": "2025-03-12", "close": 5.46, "volume": 27896.0}, {"date": "2025-03-13", "close": 5.4, "volume": 24828.0}, {"date": "2025-03-14", "close": 5.43, "volume": 47551.0}, {"date": "2025-03-17", "close": 5.53, "volume": 14514.0}, {"date": "2025-03-18", "close": 5.56, "volume": 35536.0}, {"date": "2025-03-19", "close": 5.63, "volume": 95983.0}, {"date": "2025-03-20", "close": 6.32, "volume": 232317.0}, {"date": "2025-03-21", "close": 6.11, "volume": 113444.0}, {"date": "2025-03-24", "close": 6.24, "volume": 158109.0}, {"date": "2025-03-25", "close": 6.37, "volume": 61316.0}, {"date": "2025-03-26", "close": 6.74, "volume": 129377.0}, {"date": "2025-03-27", "close": 6.78, "volume": 45933.0}, {"date": "2025-03-28", "close": 6.66, "volume": 85635.0}, {"date": "2025-03-31", "close": 6.98, "volume": 135409.0}, {"date": "2025-04-01", "close": 7.61, "volume": 357255.0}, {"date": "2025-04-02", "close": 7.6, "volume": 136884.0}, {"date": "2025-04-03", "close": 7.06, "volume": 207482.0}, {"date": "2025-04-04", "close": 6.5, "volume": 161226.0}, {"date": "2025-04-07", "close": 6.21, "volume": 200336.0}, {"date": "2025-04-08", "close": 6.32, "volume": 120704.0}, {"date": "2025-04-09", "close": 6.49, "volume": 324568.0}, {"date": "2025-04-10", "close": 6.17, "volume": 86774.0}, {"date": "2025-04-11", "close": 6.27, "volume": 81856.0}, {"date": "2025-04-14", "close": 6.36, "volume": 49883.0}, {"date": "2025-04-15", "close": 6.45, "volume": 51834.0}, {"date": "2025-04-16", "close": 6.19, "volume": 40205.0}, {"date": "2025-04-17", "close": 6.41, "volume": 48166.0}, {"date": "2025-04-21", "close": 6.34, "volume": 63384.0}, {"date": "2025-04-22", "close": 6.35, "volume": 35842.0}, {"date": "2025-04-23", "close": 6.34, "volume": 41188.0}, {"date": "2025-04-24", "close": 6.43, "volume": 101496.0}, {"date": "2025-04-25", "close": 6.5, "volume": 42880.0}, {"date": "2025-04-28", "close": 6.43, "volume": 45331.0}, {"date": "2025-04-29", "close": 6.45, "volume": 19089.0}, {"date": "2025-04-30", "close": 6.49, "volume": 25903.0}, {"date": "2025-05-01", "close": 6.54, "volume": 50654.0}, {"date": "2025-05-02", "close": 6.5, "volume": 72211.0}, {"date": "2025-05-05", "close": 6.38, "volume": 33777.0}, {"date": "2025-05-06", "close": 6.37, "volume": 25356.0}, {"date": "2025-05-07", "close": 6.63, "volume": 129102.0}, {"date": "2025-05-08", "close": 6.64, "volume": 78703.0}, {"date": "2025-05-09", "close": 6.68, "volume": 41363.0}, {"date": "2025-05-12", "close": 6.71, "volume": 39600.0}, {"date": "2025-05-13", "close": 6.64, "volume": 46630.0}, {"date": "2025-05-14", "close": 6.62, "volume": 25173.0}, {"date": "2025-05-15", "close": 6.61, "volume": 31870.0}, {"date": "2025-05-16", "close": 6.53, "volume": 39844.0}, {"date": "2025-05-19", "close": 6.68, "volume": 61360.0}, {"date": "2025-05-20", "close": 6.87, "volume": 69187.0}, {"date": "2025-05-21", "close": 6.51, "volume": 166515.0}, {"date": "2025-05-22", "close": 6.48, "volume": 74441.0}, {"date": "2025-05-23", "close": 6.3, "volume": 51899.0}, {"date": "2025-05-27", "close": 6.3, "volume": 55233.0}, {"date": "2025-05-28", "close": 6.32, "volume": 50251.0}, {"date": "2025-05-29", "close": 6.29, "volume": 71968.0}, {"date": "2025-05-30", "close": 6.38, "volume": 28355.0}, {"date": "2025-06-02", "close": 6.36, "volume": 91491.0}, {"date": "2025-06-03", "close": 6.39, "volume": 60709.0}, {"date": "2025-06-04", "close": 6.31, "volume": 38204.0}, {"date": "2025-06-05", "close": 6.53, "volume": 45893.0}, {"date": "2025-06-06", "close": 6.42, "volume": 35323.0}, {"date": "2025-06-09", "close": 6.4, "volume": 47322.0}, {"date": "2025-06-10", "close": 6.47, "volume": 56986.0}, {"date": "2025-06-11", "close": 6.595, "volume": 44609.0}, {"date": "2025-06-12", "close": 6.64, "volume": 23819.0}, {"date": "2025-06-13", "close": 6.6, "volume": 56710.0}, {"date": "2025-06-16", "close": 6.62, "volume": 66759.0}, {"date": "2025-06-17", "close": 6.93, "volume": 76350.0}, {"date": "2025-06-18", "close": 6.8, "volume": 43756.0}, {"date": "2025-06-20", "close": 6.64, "volume": 32766.0}, {"date": "2025-06-23", "close": 6.68, "volume": 70714.0}, {"date": "2025-06-24", "close": 6.59, "volume": 34586.0}, {"date": "2025-06-25", "close": 6.36, "volume": 55699.0}, {"date": "2025-06-26", "close": 6.5, "volume": 48427.0}, {"date": "2025-06-27", "close": 6.39, "volume": 34809.0}, {"date": "2025-06-30", "close": 6.26, "volume": 58245.0}, {"date": "2025-07-01", "close": 6.26, "volume": 74035.0}, {"date": "2025-07-02", "close": 6.7, "volume": 133362.0}, {"date": "2025-07-03", "close": 6.86, "volume": 122081.0}, {"date": "2025-07-07", "close": 6.96, "volume": 104419.0}, {"date": "2025-07-08", "close": 7.04, "volume": 81436.0}, {"date": "2025-07-09", "close": 6.95, "volume": 42950.0}, {"date": "2025-07-10", "close": 6.89, "volume": 44761.0}, {"date": "2025-07-11", "close": 6.96, "volume": 24600.0}, {"date": "2025-07-14", "close": 7.46, "volume": 332751.0}, {"date": "2025-07-15", "close": 7.4, "volume": 100080.0}, {"date": "2025-07-16", "close": 7.22, "volume": 51292.0}, {"date": "2025-07-17", "close": 7.3, "volume": 65678.0}, {"date": "2025-07-18", "close": 7.25, "volume": 35998.0}, {"date": "2025-07-21", "close": 7.14, "volume": 59131.0}, {"date": "2025-07-22", "close": 7.1, "volume": 54598.0}, {"date": "2025-07-23", "close": 7.12, "volume": 30547.0}, {"date": "2025-07-24", "close": 7.08, "volume": 23990.0}, {"date": "2025-07-25", "close": 7.01, "volume": 26714.0}, {"date": "2025-07-28", "close": 6.99, "volume": 48343.0}, {"date": "2025-07-29", "close": 6.98, "volume": 31617.0}, {"date": "2025-07-30", "close": 6.94, "volume": 32574.0}, {"date": "2025-07-31", "close": 6.95, "volume": 23225.0}, {"date": "2025-08-01", "close": 6.94, "volume": 27155.0}, {"date": "2025-08-04", "close": 6.86, "volume": 46946.0}, {"date": "2025-08-05", "close": 7.04, "volume": 49206.0}, {"date": "2025-08-06", "close": 7.08, "volume": 30392.0}, {"date": "2025-08-07", "close": 7.03, "volume": 27932.0}, {"date": "2025-08-08", "close": 6.92, "volume": 18829.0}, {"date": "2025-08-11", "close": 6.91, "volume": 59774.0}, {"date": "2025-08-12", "close": 7.0, "volume": 39638.0}, {"date": "2025-08-13", "close": 6.9, "volume": 39609.0}, {"date": "2025-08-14", "close": 7.43, "volume": 130831.0}, {"date": "2025-08-15", "close": 7.25, "volume": 37608.0}, {"date": "2025-08-18", "close": 7.12, "volume": 22092.0}, {"date": "2025-08-19", "close": 7.04, "volume": 34080.0}, {"date": "2025-08-20", "close": 6.98, "volume": 34553.0}, {"date": "2025-08-21", "close": 7.23, "volume": 50248.0}, {"date": "2025-08-22", "close": 7.26, "volume": 53290.0}, {"date": "2025-08-25", "close": 7.37, "volume": 62710.0}, {"date": "2025-08-26", "close": 7.46, "volume": 65124.0}, {"date": "2025-08-27", "close": 7.54, "volume": 43681.0}, {"date": "2025-08-28", "close": 7.57, "volume": 47237.0}, {"date": "2025-08-29", "close": 8.32, "volume": 238244.0}, {"date": "2025-09-02", "close": 8.45, "volume": 134676.0}, {"date": "2025-09-03", "close": 8.17, "volume": 72991.0}, {"date": "2025-09-04", "close": 8.09, "volume": 29399.0}, {"date": "2025-09-05", "close": 8.1, "volume": 29379.0}, {"date": "2025-09-08", "close": 8.34, "volume": 35133.0}, {"date": "2025-09-09", "close": 8.45, "volume": 69546.0}, {"date": "2025-09-10", "close": 8.96, "volume": 110425.0}, {"date": "2025-09-11", "close": 8.57, "volume": 59010.0}, {"date": "2025-09-12", "close": 8.6, "volume": 31815.0}, {"date": "2025-09-15", "close": 8.95, "volume": 83737.0}, {"date": "2025-09-16", "close": 8.78, "volume": 39139.0}, {"date": "2025-09-17", "close": 8.95, "volume": 73930.0}, {"date": "2025-09-18", "close": 8.87, "volume": 61935.0}, {"date": "2025-09-19", "close": 9.03, "volume": 82827.0}, {"date": "2025-09-22", "close": 8.98, "volume": 68484.0}, {"date": "2025-09-23", "close": 8.93, "volume": 64434.0}, {"date": "2025-09-24", "close": 9.33, "volume": 211556.0}, {"date": "2025-09-25", "close": 9.44, "volume": 222972.0}, {"date": "2025-09-26", "close": 9.07, "volume": 339476.0}, {"date": "2025-09-29", "close": 9.23, "volume": 198747.0}, {"date": "2025-09-30", "close": 8.82, "volume": 177006.0}, {"date": "2025-10-01", "close": 8.78, "volume": 58028.0}, {"date": "2025-10-02", "close": 8.69, "volume": 84300.0}, {"date": "2025-10-03", "close": 8.74, "volume": 64710.0}, {"date": "2025-10-06", "close": 8.62, "volume": 89007.0}, {"date": "2025-10-07", "close": 8.44, "volume": 50168.0}, {"date": "2025-10-08", "close": 8.55, "volume": 89161.0}, {"date": "2025-10-09", "close": 8.38, "volume": 63745.0}, {"date": "2025-10-10", "close": 8.23, "volume": 88239.0}, {"date": "2025-10-13", "close": 8.26, "volume": 198491.0}, {"date": "2025-10-14", "close": 8.95, "volume": 205278.0}, {"date": "2025-10-15", "close": 9.08, "volume": 90390.0}, {"date": "2025-10-16", "close": 8.89, "volume": 115740.0}, {"date": "2025-10-17", "close": 8.85, "volume": 101201.0}, {"date": "2025-10-20", "close": 8.99, "volume": 124448.0}, {"date": "2025-10-21", "close": 8.79, "volume": 64289.0}, {"date": "2025-10-22", "close": 9.05, "volume": 99325.0}, {"date": "2025-10-23", "close": 9.12, "volume": 40186.0}, {"date": "2025-10-24", "close": 9.07, "volume": 34322.0}, {"date": "2025-10-27", "close": 9.27, "volume": 81068.0}, {"date": "2025-10-28", "close": 9.21, "volume": 42636.0}, {"date": "2025-10-29", "close": 9.0, "volume": 49538.0}, {"date": "2025-10-30", "close": 8.92, "volume": 41280.0}, {"date": "2025-10-31", "close": 9.02, "volume": 37356.0}, {"date": "2025-11-03", "close": 9.89, "volume": 792829.0}, {"date": "2025-11-04", "close": 9.77, "volume": 389919.0}, {"date": "2025-11-05", "close": 9.84, "volume": 276277.0}, {"date": "2025-11-06", "close": 9.88, "volume": 122112.0}, {"date": "2025-11-07", "close": 9.83, "volume": 129822.0}, {"date": "2025-11-10", "close": 9.87, "volume": 141411.0}, {"date": "2025-11-11", "close": 9.87, "volume": 98452.0}, {"date": "2025-11-12", "close": 9.85, "volume": 68206.0}, {"date": "2025-11-13", "close": 9.77, "volume": 101419.0}, {"date": "2025-11-14", "close": 9.8, "volume": 61020.0}, {"date": "2025-11-17", "close": 9.83, "volume": 78827.0}, {"date": "2025-11-18", "close": 9.77, "volume": 154618.0}, {"date": "2025-11-19", "close": 10.16, "volume": 293987.0}, {"date": "2025-11-20", "close": 9.86, "volume": 187151.0}, {"date": "2025-11-21", "close": 9.99, "volume": 237454.0}, {"date": "2025-11-24", "close": 10.01, "volume": 82910.0}, {"date": "2025-11-25", "close": 9.96, "volume": 76434.0}, {"date": "2025-11-26", "close": 9.86, "volume": 98555.0}, {"date": "2025-11-28", "close": 9.92, "volume": 23456.0}, {"date": "2025-12-01", "close": 9.96, "volume": 86562.0}, {"date": "2025-12-02", "close": 9.99, "volume": 94989.0}, {"date": "2025-12-03", "close": 10.03, "volume": 142352.0}, {"date": "2025-12-04", "close": 10.1, "volume": 135358.0}, {"date": "2025-12-05", "close": 10.72, "volume": 316949.0}, {"date": "2025-12-08", "close": 10.5, "volume": 298957.0}, {"date": "2025-12-09", "close": 10.84, "volume": 216571.0}, {"date": "2025-12-10", "close": 10.61, "volume": 85035.0}, {"date": "2025-12-11", "close": 10.63, "volume": 82365.0}, {"date": "2025-12-12", "close": 10.74, "volume": 182025.0}, {"date": "2025-12-15", "close": 10.66, "volume": 107315.0}, {"date": "2025-12-16", "close": 10.46, "volume": 86227.0}, {"date": "2025-12-17", "close": 10.39, "volume": 62539.0}, {"date": "2025-12-18", "close": 10.18, "volume": 138978.0}, {"date": "2025-12-19", "close": 10.54, "volume": 115688.0}, {"date": "2025-12-22", "close": 10.48, "volume": 59342.0}, {"date": "2025-12-23", "close": 10.39, "volume": 77039.0}, {"date": "2025-12-24", "close": 10.5, "volume": 48684.0}, {"date": "2025-12-26", "close": 10.61, "volume": 54708.0}, {"date": "2025-12-29", "close": 10.47, "volume": 63329.0}, {"date": "2025-12-30", "close": 10.35, "volume": 68164.0}, {"date": "2025-12-31", "close": 10.35, "volume": 49278.0}, {"date": "2026-01-02", "close": 10.27, "volume": 150980.0}, {"date": "2026-01-05", "close": 10.33, "volume": 207563.0}, {"date": "2026-01-06", "close": 10.34, "volume": 85391.0}, {"date": "2026-01-07", "close": 10.15, "volume": 108692.0}, {"date": "2026-01-08", "close": 10.38, "volume": 149003.0}, {"date": "2026-01-09", "close": 10.49, "volume": 158664.0}, {"date": "2026-01-12", "close": 10.48, "volume": 139892.0}, {"date": "2026-01-13", "close": 10.93, "volume": 240828.0}, {"date": "2026-01-14", "close": 10.73, "volume": 106186.0}, {"date": "2026-01-15", "close": 10.5, "volume": 104869.0}, {"date": "2026-01-16", "close": 10.42, "volume": 67402.0}, {"date": "2026-01-20", "close": 10.43, "volume": 246828.0}, {"date": "2026-01-21", "close": 10.75, "volume": 143435.0}, {"date": "2026-01-22", "close": 10.57, "volume": 73583.0}, {"date": "2026-01-23", "close": 10.56, "volume": 65233.0}, {"date": "2026-01-26", "close": 10.4, "volume": 132753.0}, {"date": "2026-01-27", "close": 10.96, "volume": 339885.0}, {"date": "2026-01-28", "close": 10.65, "volume": 74369.0}, {"date": "2026-01-29", "close": 10.62, "volume": 97743.0}, {"date": "2026-01-30", "close": 10.67, "volume": 138372.0}, {"date": "2026-02-02", "close": 10.64, "volume": 122709.0}, {"date": "2026-02-03", "close": 10.6, "volume": 109823.0}, {"date": "2026-02-04", "close": 10.48, "volume": 114229.0}, {"date": "2026-02-05", "close": 10.38, "volume": 68259.0}, {"date": "2026-02-06", "close": 10.39, "volume": 96211.0}, {"date": "2026-02-09", "close": 10.24, "volume": 151053.0}, {"date": "2026-02-10", "close": 10.3, "volume": 57340.0}, {"date": "2026-02-11", "close": 10.39, "volume": 81377.0}, {"date": "2026-02-12", "close": 10.28, "volume": 76842.0}, {"date": "2026-02-13", "close": 10.3, "volume": 77174.0}, {"date": "2026-02-17", "close": 10.54, "volume": 83834.0}, {"date": "2026-02-18", "close": 10.55, "volume": 53750.0}, {"date": "2026-02-19", "close": 10.41, "volume": 42802.0}, {"date": "2026-02-20", "close": 10.37, "volume": 36241.0}, {"date": "2026-02-23", "close": 10.3, "volume": 88689.0}, {"date": "2026-02-24", "close": 10.47, "volume": 47944.0}, {"date": "2026-02-25", "close": 10.45, "volume": 39506.0}, {"date": "2026-02-26", "close": 10.38, "volume": 34934.0}, {"date": "2026-02-27", "close": 10.69, "volume": 108727.0}, {"date": "2026-03-02", "close": 10.75, "volume": 139909.0}, {"date": "2026-03-03", "close": 10.6, "volume": 71643.0}, {"date": "2026-03-04", "close": 10.47, "volume": 29252.0}, {"date": "2026-03-05", "close": 10.66, "volume": 99500.0}, {"date": "2026-03-06", "close": 10.66, "volume": 71078.0}, {"date": "2026-03-09", "close": 10.4, "volume": 81100.0}, {"date": "2026-03-10", "close": 10.44, "volume": 47323.0}, {"date": "2026-03-11", "close": 10.6, "volume": 57114.0}, {"date": "2026-03-12", "close": 10.28, "volume": 71897.0}, {"date": "2026-03-13", "close": 10.16, "volume": 69652.0}, {"date": "2026-03-16", "close": 10.14, "volume": 33456.0}, {"date": "2026-03-17", "close": 10.13, "volume": 50791.0}, {"date": "2026-03-18", "close": 10.27, "volume": 77202.0}, {"date": "2026-03-19", "close": 10.24, "volume": 88046.0}, {"date": "2026-03-20", "close": 9.15, "volume": 730366.0}, {"date": "2026-03-23", "close": 9.89, "volume": 369507.0}, {"date": "2026-03-24", "close": 9.89, "volume": 240427.0}, {"date": "2026-03-25", "close": 10.04, "volume": 199774.0}, {"date": "2026-03-26", "close": 9.91, "volume": 366797.0}, {"date": "2026-03-27", "close": 10.32, "volume": 273418.0}, {"date": "2026-03-30", "close": 9.95, "volume": 166476.0}, {"date": "2026-03-31", "close": 10.08, "volume": 103253.0}, {"date": "2026-04-01", "close": 9.96, "volume": 90307.0}, {"date": "2026-04-02", "close": 10.09, "volume": 93400.0}, {"date": "2026-04-06", "close": 10.28, "volume": 119745.0}, {"date": "2026-04-07", "close": 10.06, "volume": 72939.0}, {"date": "2026-04-08", "close": 10.06, "volume": 81951.0}, {"date": "2026-04-09", "close": 9.88, "volume": 86995.0}, {"date": "2026-04-10", "close": 10.18, "volume": 140988.0}, {"date": "2026-04-13", "close": 10.25, "volume": 82712.0}, {"date": "2026-04-14", "close": 10.12, "volume": 68237.0}, {"date": "2026-04-15", "close": 10.22, "volume": 99821.0}, {"date": "2026-04-16", "close": 10.13, "volume": 53512.0}, {"date": "2026-04-17", "close": 10.12, "volume": 78689.0}, {"date": "2026-04-20", "close": 10.3, "volume": 76126.0}, {"date": "2026-04-21", "close": 10.12, "volume": 79148.0}, {"date": "2026-04-22", "close": 10.18, "volume": 37313.0}, {"date": "2026-04-23", "close": 10.43, "volume": 149659.0}, {"date": "2026-04-24", "close": 10.52, "volume": 165034.0}, {"date": "2026-04-27", "close": 10.81, "volume": 188029.0}, {"date": "2026-04-28", "close": 10.73, "volume": 43619.0}, {"date": "2026-04-29", "close": 10.77, "volume": 54376.0}, {"date": "2026-04-30", "close": 10.78, "volume": 58584.0}, {"date": "2026-05-01", "close": 11.19, "volume": 161671.0}, {"date": "2026-05-04", "close": 11.35, "volume": 83932.0}, {"date": "2026-05-05", "close": 11.5, "volume": 93020.0}, {"date": "2026-05-06", "close": 11.16, "volume": 92802.0}, {"date": "2026-05-07", "close": 11.04, "volume": 48802.0}, {"date": "2026-05-08", "close": 11.08, "volume": 37723.0}, {"date": "2026-05-11", "close": 11.06, "volume": 62116.0}, {"date": "2026-05-12", "close": 10.97, "volume": 77133.0}, {"date": "2026-05-13", "close": 10.78, "volume": 53268.0}, {"date": "2026-05-14", "close": 10.88, "volume": 52014.0}, {"date": "2026-05-15", "close": 10.71, "volume": 52049.0}, {"date": "2026-05-18", "close": 11.27, "volume": 221041.0}, {"date": "2026-05-19", "close": 11.3, "volume": 58107.0}, {"date": "2026-05-20", "close": 11.38, "volume": 69364.0}, {"date": "2026-05-21", "close": 11.53, "volume": 92175.0}, {"date": "2026-05-22", "close": 11.46, "volume": 63232.0}, {"date": "2026-05-26", "close": 11.16, "volume": 145895.0}, {"date": "2026-05-27", "close": 11.06, "volume": 91590.0}, {"date": "2026-05-28", "close": 11.19, "volume": 83761.0}, {"date": "2026-05-29", "close": 11.0, "volume": 298598.0}, {"date": "2026-06-01", "close": 10.97, "volume": 109893.0}, {"date": "2026-06-02", "close": 10.75, "volume": 95545.0}, {"date": "2026-06-03", "close": 10.74, "volume": 129710.0}, {"date": "2026-06-04", "close": 10.81, "volume": 69176.0}, {"date": "2026-06-05", "close": 10.73, "volume": 67781.0}, {"date": "2026-06-08", "close": 10.75, "volume": 106147.0}, {"date": "2026-06-09", "close": 10.6, "volume": 80176.0}, {"date": "2026-06-10", "close": 10.71, "volume": 37743.0}, {"date": "2026-06-11", "close": 10.63, "volume": 36667.0}, {"date": "2026-06-12", "close": 10.8, "volume": 103034.0}, {"date": "2026-06-15", "close": 10.51, "volume": 52577.0}, {"date": "2026-06-16", "close": 10.37, "volume": 85935.0}, {"date": "2026-06-17", "close": 10.23, "volume": 102746.0}, {"date": "2026-06-18", "close": 10.26, "volume": 160024.0}, {"date": "2026-06-22", "close": 10.39, "volume": 82682.0}, {"date": "2026-06-23", "close": 10.37, "volume": 50338.0}, {"date": "2026-06-24", "close": 10.17, "volume": 56685.0}, {"date": "2026-06-25", "close": 10.1, "volume": 209078.0}, {"date": "2026-06-26", "close": 9.98, "volume": 120440.0}, {"date": "2026-06-29", "close": 9.91, "volume": 64514.0}, {"date": "2026-06-30", "close": 9.98, "volume": 72623.0}, {"date": "2026-07-01", "close": 9.9, "volume": 104335.0}, {"date": "2026-07-02", "close": 9.99, "volume": 50832.0}, {"date": "2026-07-06", "close": 10.35, "volume": 67151.0}, {"date": "2026-07-07", "close": 10.94, "volume": 114006.0}, {"date": "2026-07-08", "close": 11.01, "volume": 82449.0}, {"date": "2026-07-09", "close": 10.64, "volume": 23554.0}, {"date": "2026-07-10", "close": 10.76, "volume": 35564.0}, {"date": "2026-07-13", "close": 10.76, "volume": 44952.0}, {"date": "2026-07-14", "close": 10.69, "volume": 58145.0}, {"date": "2026-07-15", "close": 10.7, "volume": 40206.0}, {"date": "2026-07-16", "close": 10.54, "volume": 31484.0}, {"date": "2026-07-17", "close": 10.25, "volume": 29669.0}, {"date": "2026-07-20", "close": 10.47, "volume": 141043.0}, {"date": "2026-07-21", "close": 10.5, "volume": 27664.0}, {"date": "2026-07-22", "close": 10.55, "volume": 31928.0}, {"date": "2026-07-23", "close": 10.43, "volume": 24197.0}, {"date": "2026-07-24", "close": 10.28, "volume": 44573.0}, {"date": "2026-07-27", "close": 10.23, "volume": 53608.0}, {"date": "2026-07-28", "close": 10.2, "volume": 68410.0}, {"date": "2026-07-29", "close": 10.24, "volume": 28796.0}, {"date": "2026-07-30", "close": 10.37, "volume": 55884.0}, {"date": "2026-07-31", "close": 10.77, "volume": 74364.0}, {"date": "2026-08-03", "close": 10.7, "volume": 25312.0}, {"date": "2026-08-04", "close": 10.5, "volume": 25593.0}, {"date": "2026-08-05", "close": 10.44, "volume": 111329.0}, {"date": "2026-08-06", "close": 10.64, "volume": 21997.0}, {"date": "2026-08-07", "close": 10.58, "volume": 46203.0}], "refreshing": true}