{"ticker": "LXFR", "overview": {"cik": "1096056", "ticker": "LXFR", "name": "LUXFER HOLDINGS PLC", "industry": "Industrial Inorganic Chemicals", "country": "", "sic": "2810", "announcements": [{"form": "DEFA14A", "date": "2026-07-29", "title": "FORM DEFA14A", "accession": "0001437749-26-024734", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024683", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q", "accession": "0001437749-26-024682", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-27", "title": "SOLICITING MATERIAL PURSUANT TO SECTION 240.14A-12", "accession": "0002077096-26-000227", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0002077096-26-000225", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0002077096-26-000223", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024227", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020583", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020575", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020573", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020571", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020569", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020567", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020416", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020383", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018673", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017214", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015341", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000116", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0002077096-26-000110", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "PROXY STATEMENT", "accession": "0002077096-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013679", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "FORM 10-Q", "accession": "0001437749-26-013676", "price_sensitive": true}]}, "description": "LUXFER HOLDINGS PLC trades as LXFR on the NYSE, classified under Industrial Inorganic Chemicals (SIC 2810). Privy Trades holds 258 insider filings for the company, from March 2019 to June 2026. Across those, 15 insiders disclosed 11 open-market purchases totalling $757.16K against 31 sales totalling $2.37M. The most recent filing on record is dated 26 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 11, "buy_sum": 757155.545, "sell_n": 31, "sell_sum": 2373992.3162000002, "net": -1616836.7712000003, "insiders": 15, "first_date": "2019-03-14", "last_date": "2026-06-11"}, "metrics": {"ticker": "LXFR", "has_prices": true, "as_of": "2026-08-07", "last": 17.1, "prev_close": 17.09, "change": 0.010000000000001563, "change_pct": 0.0005851375073143104, "session_volume": 119946.0, "vwap_5": 17.11160299680508, "vwap_20": 17.051123671210366, "vwap_60": 17.20372715224696, "vwap_250": 14.6094853264994, "high_52w": 19.08, "low_52w": 11.51, "avg_volume_20": 427221.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000906304-26-000198", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC moves to a 2.5% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0000906304-26-000198-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "13DG-0000315066-26-002296", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "FMR LLC moves to a 3.7% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002296-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91608}, {"id": "13DG-0001418660-26-000025", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC moves to a 5.6% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0001418660-26-000025-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000906304-26-000134", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC moves to a 7.18% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0000906304-26-000134-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "0001437749-26-020567", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Patrick K. Mullen", "who_key": "MULLEN PATRICK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 80111.15000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "A director trims LXFR: $80K", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020567/0001437749-26-020567-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001437749-26-020569", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Clive Snowdon", "who_key": "Snowdon Clive", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60425.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Director sells $60K of LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020569/0001437749-26-020569-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001437749-26-020571", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Sylvia Ann Stein", "who_key": "Stein Sylvia Ann", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60350.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Director sells $60K of LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020571/0001437749-26-020571-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001437749-26-020573", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Lisa G. Trimberger", "who_key": "Trimberger Lisa G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60350.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "A director trims LXFR: $60K", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020573/0001437749-26-020573-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001437749-26-020575", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 60350.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Boardroom sells $60K of LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020575/0001437749-26-020575-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001437749-26-020583", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Stewart Robert Watson", "who_key": "Watson Stewart Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Director files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020583/0001437749-26-020583-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208248}, {"id": "0001437749-26-020416", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Graham Wardlow", "who_key": "Wardlow Graham", "role": "Div Mng Dir, Luxfer MEL Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020416/0001437749-26-020416-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222648}, {"id": "0001437749-26-018673", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Andrew Butcher", "who_key": "Butcher Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 47107.34, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CEO files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926018673/0001437749-26-018673-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260088}, {"id": "13DG-0000052388-26-000116", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in LXFR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000116-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100119-26-000689", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC takes a 5.05% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0002100119-26-000689-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002012383-26-001038", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "BlackRock, Inc. adjusts its stake in LXFR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001038-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "13DG-0000102909-26-001760", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC adjusts its stake in LXFR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0000102909-26-001760-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}, {"id": "0001096056-26-000048", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Andrew Butcher", "who_key": "Butcher Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 277238.10000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CEO files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000048/0001096056-26-000048-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001096056-26-000050", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Howard Ioan Mead", "who_key": "MEAD HOWARD IOAN", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 16737.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000050/0001096056-26-000050-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001096056-26-000052", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Jeffrey C. Moorefield", "who_key": "Moorefield Jeffrey C.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 15169.7, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000052/0001096056-26-000052-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001096056-26-000054", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Stephen Webster", "who_key": "Webster Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CFO files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000054/0001096056-26-000054-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001096056-26-000056", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Graham Wardlow", "who_key": "Wardlow Graham", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000056/0001096056-26-000056-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001096056-26-000058", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Mark James Lawday", "who_key": "LAWDAY MARK JAMES", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000058/0001096056-26-000058-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327768}, {"id": "0001096056-26-000034", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Andrew Butcher", "who_key": "Butcher Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1249329.94, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CEO files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000034/0001096056-26-000034-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330648}, {"id": "0001096056-26-000036", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Stephen Webster", "who_key": "Webster Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CFO files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000036/0001096056-26-000036-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330648}, {"id": "0001096056-26-000038", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Graham Wardlow", "who_key": "Wardlow Graham", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000038/0001096056-26-000038-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330648}, {"id": "0001096056-26-000040", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Mark James Lawday", "who_key": "LAWDAY MARK JAMES", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000040/0001096056-26-000040-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330648}, {"id": "0001096056-26-000042", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Howard Ioan Mead", "who_key": "MEAD HOWARD IOAN", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75132.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000042/0001096056-26-000042-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330648}, {"id": "0001096056-26-000044", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Jeffrey C. Moorefield", "who_key": "Moorefield Jeffrey C.", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 67935.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000044/0001096056-26-000044-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330648}, {"id": "0001096056-26-000046", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Vittini Janelle Amanda Ramos", "who_key": "Ramos Vittini Janelle Amanda", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5758.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000046/0001096056-26-000046-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332088}, {"id": "0001096056-26-000027", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Stephen Webster", "who_key": "Webster Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CFO files routine paperwork on LXFR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605626000027/0001096056-26-000027-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333528}], "recent_buys": [{"id": "0001760464-25-000004", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Stephen Webster", "who_key": "Webster Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17006.75, "score": 38.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LXFR lands $17K from the CFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176046425000004/0001760464-25-000004-index.htm", "trade_date": "2025-05-22", "timestamp": "2025-05-22", "mins": 762648}, {"id": "0001760464-23-000006", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Stephen Webster", "who_key": "Webster Stephen", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 10152.000000000002, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "CFO puts $10K into LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176046423000006/0001760464-23-000006-index.htm", "trade_date": "2023-11-17", "timestamp": "2023-11-17", "mins": 1557528}, {"id": "0001761420-23-000007", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Andrew Butcher", "who_key": "Butcher Andrew", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49967.0, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LXFR catches the CEO's eye: $50K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176142023000007/0001761420-23-000007-index.htm", "trade_date": "2023-11-02", "timestamp": "2023-11-02", "mins": 1579128}, {"id": "0001570169-23-000004", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Patrick K. Mullen", "who_key": "MULLEN PATRICK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98221.95, "score": 52.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "That makes 3 insiders into LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016923000004/0001570169-23-000004-index.htm", "trade_date": "2023-10-31", "timestamp": "2023-10-31", "mins": 1582008}, {"id": "0001096056-22-000080", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41250.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "4 insiders pile into LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605622000080/0001096056-22-000080-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042808}, {"id": "0001570169-22-000006", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Patrick K. Mullen", "who_key": "MULLEN PATRICK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99932.21999999999, "score": 54.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "Insider cluster: 5 buying LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016922000006/0001570169-22-000006-index.htm", "trade_date": "2022-07-29", "timestamp": "2022-07-29", "mins": 2242968}, {"id": "0001570169-22-000002", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Patrick K. Mullen", "who_key": "MULLEN PATRICK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20345.625, "score": 31.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "That makes 5 insiders into LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016922000002/0001570169-22-000002-index.htm", "trade_date": "2022-02-25", "timestamp": "2022-02-25", "mins": 2464728}, {"id": "0001718603-21-000007", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Lisa G. Trimberger", "who_key": "Trimberger Lisa G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 98950.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "The whole bench is buying LXFR \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000171860321000007/0001718603-21-000007-index.htm", "trade_date": "2021-11-29", "timestamp": "2021-11-29", "mins": 2591448}, {"id": "0000899243-20-012146", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 37830.0, "score": 48.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "The whole bench is buying LXFR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924320012146/0000899243-20-012146-index.htm", "trade_date": "2020-05-05", "timestamp": "2020-05-05", "mins": 3416568}, {"id": "0000899243-19-021776", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48750.0, "score": 35.4, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "The whole bench is buying LXFR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924319021776/0000899243-19-021776-index.htm", "trade_date": "2019-08-14", "timestamp": "2019-08-14", "mins": 3798168}, {"id": "0001594767-19-000004", "src": "INSIDERS", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Alok Maskara", "who_key": "Maskara Alok", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 234750.0, "score": 55.1, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "The whole bench is buying LXFR \u2014 6 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000159476719000004/0001594767-19-000004-index.htm", "trade_date": "2019-08-09", "timestamp": "2019-08-09", "mins": 3805368}], "institutional": [{"id": "13DG-0000906304-26-000198", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC moves to a 2.5% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0000906304-26-000198-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10968}, {"id": "13DG-0000315066-26-002296", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "FMR LLC moves to a 3.7% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002296-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-08-31", "mins": 91608}, {"id": "13DG-0001418660-26-000025", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC moves to a 5.6% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0001418660-26-000025-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0000906304-26-000134", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC moves to a 7.18% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0000906304-26-000134-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0000052388-26-000116", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in LXFR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000116-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100119-26-000689", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC takes a 5.05% passive stake in LXFR", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0002100119-26-000689-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268728}, {"id": "13DG-0002012383-26-001038", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "BlackRock, Inc. adjusts its stake in LXFR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001038-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "13DG-0000102909-26-001760", "src": "13DG", "ticker": "LXFR", "cik": "1096056", "company": "LUXFER HOLDINGS PLC", "company_raw": "LUXFER HOLDINGS PLC", "who": "Luxfer Holdings PLC", "who_key": "LUXFER HOLDINGS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "", "headline": "LUXFER HOLDINGS PLC adjusts its stake in LXFR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/0000102909-26-001760-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317688}], "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": "Luxfer Holdings PLC Ordinary Shares", "new_value": "LUXFER HOLDINGS PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001096056", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001096056", "applied": 1, "detected_at": "2026-10-25T18:40:59.295033"}]}, "key_people": [{"who": "James Gardella", "who_key": "Gardella James", "role": "President, Luxfer Magtech", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 701319.0, "net": -701319.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 440163.48, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147621000002/0001761476-21-000002-index.htm"}, {"action": "SELL", "amount": 133002.01, "date": "2019-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147619000003/0001761476-19-000003-index.htm"}, {"action": "SELL", "amount": 128153.51000000001, "date": "2019-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924319008963/0000899243-19-008963-index.htm"}], "latest": {"action": "SELL", "amount": 440163.48, "date": "2021-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147621000002/0001761476-21-000002-index.htm"}}, {"who": "Graham Wardlow", "who_key": "Wardlow Graham", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 444846.76, "net": -444846.76, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90209.46, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147725000008/0001761477-25-000008-index.htm"}, {"action": "SELL", "amount": 58244.299999999996, "date": "2025-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147725000006/0001761477-25-000006-index.htm"}, {"action": "SELL", "amount": 70395.0, "date": "2024-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147724000006/0001761477-24-000006-index.htm"}, {"action": "SELL", "amount": 225998.0, "date": "2021-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147721000006/0001761477-21-000006-index.htm"}], "latest": {"action": "SELL", "amount": 90209.46, "date": "2025-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000176147725000008/0001761477-25-000008-index.htm"}}, {"who": "Patrick K. Mullen", "who_key": "MULLEN PATRICK K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 218499.79499999998, "sold": 134850.41, "net": 83649.38499999998, "trades": 5, "top_score": 54.0, "lean": "buying", "history": [{"action": "SELL", "amount": 80111.15000000001, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020567/0001437749-26-020567-index.htm"}, {"action": "SELL", "amount": 54739.259999999995, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016925000004/0001570169-25-000004-index.htm"}, {"action": "BUY", "amount": 98221.95, "date": "2023-10-31", "score": 52.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016923000004/0001570169-23-000004-index.htm"}, {"action": "BUY", "amount": 99932.21999999999, "date": "2022-07-29", "score": 54.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016922000006/0001570169-22-000006-index.htm"}, {"action": "BUY", "amount": 20345.625, "date": "2022-02-25", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000157016922000002/0001570169-22-000002-index.htm"}], "latest": {"action": "SELL", "amount": 80111.15000000001, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020567/0001437749-26-020567-index.htm"}}, {"who": "Alok Maskara", "who_key": "Maskara Alok", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 234750.0, "sold": 0, "net": 234750.0, "trades": 1, "top_score": 55.1, "lean": "buying", "history": [{"action": "BUY", "amount": 234750.0, "date": "2019-08-09", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000159476719000004/0001594767-19-000004-index.htm"}], "latest": {"action": "BUY", "amount": 234750.0, "date": "2019-08-09", "score": 55.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000159476719000004/0001594767-19-000004-index.htm"}}, {"who": "Richard J. Hipple", "who_key": "Hipple Richard J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 127830.0, "sold": 101512.66, "net": 26317.339999999997, "trades": 5, "top_score": 48.9, "lean": "buying", "history": [{"action": "SELL", "amount": 60350.5, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020575/0001437749-26-020575-index.htm"}, {"action": "SELL", "amount": 41162.159999999996, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000131136525000003/0001311365-25-000003-index.htm"}, {"action": "BUY", "amount": 41250.0, "date": "2022-12-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000109605622000080/0001096056-22-000080-index.htm"}, {"action": "BUY", "amount": 37830.0, "date": "2020-05-05", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924320012146/0000899243-20-012146-index.htm"}, {"action": "BUY", "amount": 48750.0, "date": "2019-08-14", "score": 35.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924319021776/0000899243-19-021776-index.htm"}], "latest": {"action": "SELL", "amount": 60350.5, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020575/0001437749-26-020575-index.htm"}}, {"who": "Joseph Bonn", "who_key": "Bonn Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 223914.30000000002, "net": -223914.30000000002, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 223914.30000000002, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924319007988/0000899243-19-007988-index.htm"}], "latest": {"action": "SELL", "amount": 223914.30000000002, "date": "2019-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924319007988/0000899243-19-007988-index.htm"}}, {"who": "Lisa G. Trimberger", "who_key": "Trimberger Lisa G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 98950.0, "sold": 101512.66, "net": -2562.6600000000035, "trades": 3, "top_score": 39.0, "lean": "selling", "history": [{"action": "SELL", "amount": 60350.5, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020573/0001437749-26-020573-index.htm"}, {"action": "SELL", "amount": 41162.159999999996, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000171860325000005/0001718603-25-000005-index.htm"}, {"action": "BUY", "amount": 98950.0, "date": "2021-11-29", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000171860321000007/0001718603-21-000007-index.htm"}], "latest": {"action": "SELL", "amount": 60350.5, "date": "2026-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000143774926020573/0001437749-26-020573-index.htm"}}, {"who": "David Landless", "who_key": "LANDLESS DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 183149.62, "net": -183149.62, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 79010.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000166735621000006/0001667356-21-000006-index.htm"}, {"action": "SELL", "amount": 74814.62, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000166735621000002/0001667356-21-000002-index.htm"}, {"action": "SELL", "amount": 29325.0, "date": "2019-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000089924319012604/0000899243-19-012604-index.htm"}], "latest": {"action": "SELL", "amount": 79010.0, "date": "2021-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1096056/000166735621000006/0001667356-21-000006-index.htm"}}], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-07-29", "title": "FORM DEFA14A", "accession": "0001437749-26-024734", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024683", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "FORM 10-Q", "accession": "0001437749-26-024682", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-27", "title": "SOLICITING MATERIAL PURSUANT TO SECTION 240.14A-12", "accession": "0002077096-26-000227", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0002077096-26-000225", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0002077096-26-000223", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024227", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-22", "title": "Form SCHEDULE 13G/A", "accession": "0000906304-26-000134", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020583", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020575", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020573", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020571", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020569", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001437749-26-020567", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001437749-26-020416", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "FORM 8-K", "accession": "0001437749-26-020383", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001437749-26-018673", "price_sensitive": false}, {"form": "SD", "date": "2026-05-15", "title": "FORM SD", "accession": "0001437749-26-017214", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015341", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-01", "title": "Form SCHEDULE 13G/A", "accession": "0000052388-26-000116", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0002077096-26-000110", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "PROXY STATEMENT", "accession": "0002077096-26-000109", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000689", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "FORM 8-K", "accession": "0001437749-26-013679", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-28", "title": "FORM 10-Q", "accession": "0001437749-26-013676", "price_sensitive": true}], "performance": {"ticker": "LXFR", "has_prices": true, "summary": {"n": 11, "avg": 0.387167310435078, "win_rate": 0.9090909090909091, "best": 1.0677146311970982, "worst": -0.11536471805483689, "as_of": "2026-08-07"}, "buys": [{"who": "Webster Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17006.75, "date": "2025-05-22", "score": 38.6, "ref_price": 11.21, "return": 0.5254237288135594}, {"who": "Webster Stephen", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 10152.000000000002, "date": "2023-11-17", "score": 36.1, "ref_price": 8.5, "return": 1.0117647058823531}, {"who": "Butcher Andrew", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49967.0, "date": "2023-11-02", "score": 46.2, "ref_price": 8.5, "return": 1.0117647058823531}, {"who": "MULLEN PATRICK K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98221.95, "date": "2023-10-31", "score": 52.0, "ref_price": 8.27, "return": 1.0677146311970982}, {"who": "Hipple Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41250.0, "date": "2022-12-15", "score": 38.0, "ref_price": 13.73, "return": 0.24544792425345965}, {"who": "MULLEN PATRICK K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99932.21999999999, "date": "2022-07-29", "score": 54.0, "ref_price": 16.34, "return": 0.04651162790697684}, {"who": "MULLEN PATRICK K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20345.625, "date": "2022-02-25", "score": 31.0, "ref_price": 16.87, "return": 0.01363366923532901}, {"who": "Trimberger Lisa G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 98950.0, "date": "2021-11-29", "score": 39.0, "ref_price": 19.33, "return": -0.11536471805483689}, {"who": "Hipple Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37830.0, "date": "2020-05-05", "score": 48.9, "ref_price": 13.05, "return": 0.31034482758620696}, {"who": "Hipple Richard J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48750.0, "date": "2019-08-14", "score": 35.4, "ref_price": 16.07, "return": 0.06409458618543877}, {"who": "Maskara Alok", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 234750.0, "date": "2019-08-09", "score": 55.1, "ref_price": 15.87, "return": 0.07750472589792075}]}, "price_series": [{"date": "2016-08-01", "close": 11.98, "volume": 59876.0}, {"date": "2016-08-02", "close": 11.88, "volume": 16214.0}, {"date": "2016-08-03", "close": 11.98, "volume": 26786.0}, {"date": "2016-08-04", "close": 12.05, "volume": 32292.0}, {"date": "2016-08-05", "close": 11.99, "volume": 41801.0}, {"date": "2016-08-08", "close": 11.55, "volume": 44566.0}, {"date": "2016-08-09", "close": 11.51, "volume": 21879.0}, {"date": "2016-08-10", "close": 11.82, "volume": 71781.0}, {"date": "2016-08-11", "close": 11.53, "volume": 72099.0}, {"date": "2016-08-12", "close": 11.26, "volume": 39995.0}, {"date": "2016-08-15", "close": 11.0, "volume": 57447.0}, {"date": "2016-08-16", "close": 11.04, "volume": 18935.0}, {"date": "2016-08-17", "close": 10.9, "volume": 38997.0}, {"date": "2016-08-18", "close": 10.72, "volume": 12893.0}, {"date": "2016-08-19", "close": 10.64, "volume": 34662.0}, {"date": "2016-08-22", "close": 10.36, "volume": 83042.0}, {"date": "2016-08-23", "close": 10.6, "volume": 32525.0}, {"date": "2016-08-24", "close": 10.73, "volume": 25631.0}, {"date": "2016-08-25", "close": 10.74, "volume": 20367.0}, {"date": "2016-08-26", "close": 11.03, "volume": 32793.0}, {"date": "2016-08-29", "close": 11.08, "volume": 54508.0}, {"date": "2016-08-30", "close": 11.36, "volume": 41809.0}, {"date": "2016-08-31", "close": 11.81, "volume": 48856.0}, {"date": "2016-09-01", "close": 11.64, "volume": 64221.0}, {"date": "2016-09-02", "close": 11.69, "volume": 38221.0}, {"date": "2016-09-06", "close": 11.51, "volume": 29351.0}, {"date": "2016-09-07", "close": 11.52, "volume": 55259.0}, {"date": "2016-09-08", "close": 11.5, "volume": 52028.0}, {"date": "2016-09-09", "close": 11.15, "volume": 23531.0}, {"date": "2016-09-12", "close": 11.09, "volume": 26735.0}, {"date": "2016-09-13", "close": 10.72, "volume": 9916.0}, {"date": "2016-09-14", "close": 10.73, "volume": 15659.0}, {"date": "2016-09-15", "close": 10.83, "volume": 11725.0}, {"date": "2016-09-16", "close": 10.85, "volume": 31581.0}, {"date": "2016-09-19", "close": 10.79, "volume": 41418.0}, {"date": "2016-09-20", "close": 11.13, "volume": 81065.0}, {"date": "2016-09-21", "close": 11.87, "volume": 54032.0}, {"date": "2016-09-22", "close": 11.79, "volume": 31896.0}, {"date": "2016-09-23", "close": 11.92, "volume": 15272.0}, {"date": "2016-09-26", "close": 11.76, "volume": 8785.0}, {"date": "2016-09-27", "close": 11.77, "volume": 6634.0}, {"date": "2016-09-28", "close": 11.78, "volume": 29418.0}, {"date": "2016-09-29", "close": 11.83, "volume": 23947.0}, {"date": "2016-09-30", "close": 11.59, "volume": 52274.0}, {"date": "2016-10-03", "close": 11.7, "volume": 21542.0}, {"date": "2016-10-04", "close": 11.5, "volume": 41257.0}, {"date": "2016-10-05", "close": 11.34, "volume": 21301.0}, {"date": "2016-10-06", "close": 11.36, "volume": 62683.0}, {"date": "2016-10-07", "close": 11.53, "volume": 37612.0}, {"date": "2016-10-10", "close": 11.57, "volume": 38248.0}, {"date": "2016-10-11", "close": 10.11, "volume": 537026.0}, {"date": "2016-10-12", "close": 9.97, "volume": 59356.0}, {"date": "2016-10-13", "close": 9.9, "volume": 52667.0}, {"date": "2016-10-14", "close": 9.91, "volume": 40906.0}, {"date": "2016-10-17", "close": 9.74, "volume": 42743.0}, {"date": "2016-10-18", "close": 9.76, "volume": 248680.0}, {"date": "2016-10-19", "close": 9.61, "volume": 44364.0}, {"date": "2016-10-20", "close": 9.54, "volume": 90959.0}, {"date": "2016-10-21", "close": 9.39, "volume": 32276.0}, {"date": "2016-10-24", "close": 9.5, "volume": 49731.0}, {"date": "2016-10-25", "close": 9.54, "volume": 26871.0}, {"date": "2016-10-26", "close": 9.5, "volume": 13885.0}, {"date": "2016-10-27", "close": 9.58, "volume": 27578.0}, {"date": "2016-10-28", "close": 9.37, "volume": 70205.0}, {"date": "2016-10-31", "close": 9.39, "volume": 53161.0}, {"date": "2016-11-01", "close": 9.42, "volume": 105410.0}, {"date": "2016-11-02", "close": 9.63, "volume": 23651.0}, {"date": "2016-11-03", "close": 9.58, "volume": 11212.0}, {"date": "2016-11-04", "close": 9.6, "volume": 14153.0}, {"date": "2016-11-07", "close": 9.42, "volume": 36345.0}, {"date": "2016-11-08", "close": 9.55, "volume": 74454.0}, {"date": "2016-11-09", "close": 9.5, "volume": 38260.0}, {"date": "2016-11-10", "close": 9.65, "volume": 100374.0}, {"date": "2016-11-11", "close": 9.7, "volume": 42959.0}, {"date": "2016-11-14", "close": 9.84, "volume": 22716.0}, {"date": "2016-11-15", "close": 10.06, "volume": 120109.0}, {"date": "2016-11-16", "close": 10.19, "volume": 151386.0}, {"date": "2016-11-17", "close": 10.64, "volume": 186284.0}, {"date": "2016-11-18", "close": 10.49, "volume": 358216.0}, {"date": "2016-11-21", "close": 10.56, "volume": 44916.0}, {"date": "2016-11-22", "close": 11.15, "volume": 47191.0}, {"date": "2016-11-23", "close": 10.91, "volume": 12984.0}, {"date": "2016-11-25", "close": 10.93, "volume": 10023.0}, {"date": "2016-11-28", "close": 10.9, "volume": 15472.0}, {"date": "2016-11-29", "close": 10.91, "volume": 76200.0}, {"date": "2016-11-30", "close": 11.36, "volume": 75746.0}, {"date": "2016-12-01", "close": 11.33, "volume": 58361.0}, {"date": "2016-12-02", "close": 11.34, "volume": 58961.0}, {"date": "2016-12-05", "close": 11.26, "volume": 15647.0}, {"date": "2016-12-06", "close": 11.15, "volume": 36061.0}, {"date": "2016-12-07", "close": 11.24, "volume": 12040.0}, {"date": "2016-12-08", "close": 11.65, "volume": 85569.0}, {"date": "2016-12-09", "close": 11.31, "volume": 21766.0}, {"date": "2016-12-12", "close": 11.14, "volume": 119947.0}, {"date": "2016-12-13", "close": 11.32, "volume": 28841.0}, {"date": "2016-12-14", "close": 11.39, "volume": 23738.0}, {"date": "2016-12-15", "close": 11.68, "volume": 112417.0}, {"date": "2016-12-16", "close": 11.86, "volume": 52305.0}, {"date": "2016-12-19", "close": 11.57, "volume": 18297.0}, {"date": "2016-12-20", "close": 11.94, "volume": 86708.0}, {"date": "2016-12-21", "close": 11.66, "volume": 30093.0}, {"date": "2016-12-22", "close": 11.21, "volume": 45797.0}, {"date": "2016-12-23", "close": 11.38, "volume": 20276.0}, {"date": "2016-12-27", "close": 11.32, "volume": 20752.0}, {"date": "2016-12-28", "close": 11.21, "volume": 8657.0}, {"date": "2016-12-29", "close": 11.24, "volume": 11830.0}, {"date": "2016-12-30", "close": 10.89, "volume": 11360.0}, {"date": "2017-01-03", "close": 10.97, "volume": 28953.0}, {"date": "2017-01-04", "close": 11.15, "volume": 24540.0}, {"date": "2017-01-05", "close": 12.07, "volume": 87183.0}, {"date": "2017-01-06", "close": 11.12, "volume": 29778.0}, {"date": "2017-01-09", "close": 10.82, "volume": 27570.0}, {"date": "2017-01-10", "close": 11.02, "volume": 46268.0}, {"date": "2017-01-11", "close": 11.16, "volume": 22771.0}, {"date": "2017-01-12", "close": 11.21, "volume": 28335.0}, {"date": "2017-01-13", "close": 11.2, "volume": 27672.0}, {"date": "2017-01-17", "close": 11.37, "volume": 49339.0}, {"date": "2017-01-18", "close": 11.15, "volume": 27961.0}, {"date": "2017-01-19", "close": 11.37, "volume": 18215.0}, {"date": "2017-01-20", "close": 11.14, "volume": 22182.0}, {"date": "2017-01-23", "close": 11.08, "volume": 33255.0}, {"date": "2017-01-24", "close": 10.99, "volume": 34949.0}, {"date": "2017-01-25", "close": 10.98, "volume": 130244.0}, {"date": "2017-01-26", "close": 11.02, "volume": 118201.0}, {"date": "2017-01-27", "close": 11.15, "volume": 25967.0}, {"date": "2017-01-30", "close": 11.05, "volume": 95253.0}, {"date": "2017-01-31", "close": 10.92, "volume": 30966.0}, {"date": "2017-02-01", "close": 11.11, "volume": 34478.0}, {"date": "2017-02-02", "close": 11.27, "volume": 30247.0}, {"date": "2017-02-03", "close": 11.24, "volume": 24169.0}, {"date": "2017-02-06", "close": 11.0, "volume": 76505.0}, {"date": "2017-02-07", "close": 11.0, "volume": 35512.0}, {"date": "2017-02-08", "close": 11.2, "volume": 28394.0}, {"date": "2017-02-09", "close": 11.3, "volume": 25772.0}, {"date": "2017-02-10", "close": 11.2, "volume": 31588.0}, {"date": "2017-02-13", "close": 11.11, "volume": 64786.0}, {"date": "2017-02-14", "close": 11.05, "volume": 47666.0}, {"date": "2017-02-15", "close": 11.07, "volume": 46571.0}, {"date": "2017-02-16", "close": 11.07, "volume": 21858.0}, {"date": "2017-02-17", "close": 11.28, "volume": 31476.0}, {"date": "2017-02-21", "close": 11.3, "volume": 33491.0}, {"date": "2017-02-22", "close": 11.19, "volume": 13058.0}, {"date": "2017-02-23", "close": 11.17, "volume": 33397.0}, {"date": "2017-02-24", "close": 11.21, "volume": 28142.0}, {"date": "2017-02-27", "close": 11.08, "volume": 24804.0}, {"date": "2017-02-28", "close": 11.09, "volume": 48870.0}, {"date": "2017-03-01", "close": 11.21, "volume": 36164.0}, {"date": "2017-03-02", "close": 11.21, "volume": 31394.0}, {"date": "2017-03-03", "close": 11.2, "volume": 16909.0}, {"date": "2017-03-06", "close": 11.05, "volume": 54101.0}, {"date": "2017-03-07", "close": 11.06, "volume": 22800.0}, {"date": "2017-03-08", "close": 11.45, "volume": 108918.0}, {"date": "2017-03-09", "close": 11.47, "volume": 171499.0}, {"date": "2017-03-10", "close": 11.8, "volume": 26235.0}, {"date": "2017-03-13", "close": 11.82, "volume": 60440.0}, {"date": "2017-03-14", "close": 11.74, "volume": 43148.0}, {"date": "2017-03-15", "close": 12.0, "volume": 40117.0}, {"date": "2017-03-16", "close": 12.04, "volume": 13515.0}, {"date": "2017-03-17", "close": 12.11, "volume": 52179.0}, {"date": "2017-03-20", "close": 12.14, "volume": 34492.0}, {"date": "2017-03-21", "close": 12.0, "volume": 29225.0}, {"date": "2017-03-22", "close": 12.0, "volume": 27054.0}, {"date": "2017-03-23", "close": 12.06, "volume": 44386.0}, {"date": "2017-03-24", "close": 12.1, "volume": 14197.0}, {"date": "2017-03-27", "close": 12.02, "volume": 30373.0}, {"date": "2017-03-28", "close": 12.09, "volume": 27383.0}, {"date": "2017-03-29", "close": 12.01, "volume": 39065.0}, {"date": "2017-03-30", "close": 12.09, "volume": 23363.0}, {"date": "2017-03-31", "close": 12.16, "volume": 40102.0}, {"date": "2017-04-03", "close": 11.83, "volume": 20074.0}, {"date": "2017-04-04", "close": 11.62, "volume": 67356.0}, {"date": "2017-04-05", "close": 11.38, "volume": 11753.0}, {"date": "2017-04-06", "close": 11.37, "volume": 34472.0}, {"date": "2017-04-07", "close": 11.5, "volume": 20814.0}, {"date": "2017-04-10", "close": 11.6, "volume": 48191.0}, {"date": "2017-04-11", "close": 11.39, "volume": 36484.0}, {"date": "2017-04-12", "close": 11.32, "volume": 14917.0}, {"date": "2017-04-13", "close": 11.32, "volume": 46686.0}, {"date": "2017-04-17", "close": 11.28, "volume": 67993.0}, {"date": "2017-04-18", "close": 11.06, "volume": 58352.0}, {"date": "2017-04-19", "close": 10.91, "volume": 51369.0}, {"date": "2017-04-20", "close": 11.05, "volume": 77111.0}, {"date": "2017-04-21", "close": 11.08, "volume": 12345.0}, {"date": "2017-04-24", "close": 11.22, "volume": 14456.0}, {"date": "2017-04-25", "close": 11.36, "volume": 45663.0}, {"date": "2017-04-26", "close": 11.47, "volume": 540986.0}, {"date": "2017-04-27", "close": 11.58, "volume": 25738.0}, {"date": "2017-04-28", "close": 11.69, "volume": 54314.0}, {"date": "2017-05-01", "close": 11.81, "volume": 25386.0}, {"date": "2017-05-02", "close": 11.85, "volume": 65575.0}, {"date": "2017-05-03", "close": 11.45, "volume": 8022.0}, {"date": "2017-05-04", "close": 11.69, "volume": 22704.0}, {"date": "2017-05-05", "close": 11.66, "volume": 20907.0}, {"date": "2017-05-08", "close": 11.72, "volume": 11370.0}, {"date": "2017-05-09", "close": 12.22, "volume": 267207.0}, {"date": "2017-05-10", "close": 12.53, "volume": 85467.0}, {"date": "2017-05-11", "close": 12.48, "volume": 24821.0}, {"date": "2017-05-12", "close": 12.43, "volume": 135136.0}, {"date": "2017-05-15", "close": 12.42, "volume": 18322.0}, {"date": "2017-05-16", "close": 12.21, "volume": 8499.0}, {"date": "2017-05-17", "close": 12.16, "volume": 63332.0}, {"date": "2017-05-18", "close": 12.31, "volume": 31262.0}, {"date": "2017-05-19", "close": 12.6, "volume": 34467.0}, {"date": "2017-05-22", "close": 12.5, "volume": 10854.0}, {"date": "2017-05-23", "close": 12.41, "volume": 15032.0}, {"date": "2017-05-24", "close": 12.52, "volume": 16724.0}, {"date": "2017-05-25", "close": 12.37, "volume": 12617.0}, {"date": "2017-05-26", "close": 12.7, "volume": 52446.0}, {"date": "2017-05-30", "close": 12.72, "volume": 9501.0}, {"date": "2017-05-31", "close": 13.09, "volume": 110365.0}, {"date": "2017-06-01", "close": 12.92, "volume": 112922.0}, {"date": "2017-06-02", "close": 12.93, "volume": 56158.0}, {"date": "2017-06-05", "close": 13.05, "volume": 99175.0}, {"date": "2017-06-06", "close": 13.06, "volume": 9759.0}, {"date": "2017-06-07", "close": 13.09, "volume": 93834.0}, {"date": "2017-06-08", "close": 13.28, "volume": 17979.0}, {"date": "2017-06-09", "close": 13.05, "volume": 46964.0}, {"date": "2017-06-12", "close": 12.92, "volume": 73597.0}, {"date": "2017-06-13", "close": 12.74, "volume": 119307.0}, {"date": "2017-06-14", "close": 12.68, "volume": 20406.0}, {"date": "2017-06-15", "close": 12.58, "volume": 24157.0}, {"date": "2017-06-16", "close": 12.6, "volume": 9505.0}, {"date": "2017-06-19", "close": 12.24, "volume": 43025.0}, {"date": "2017-06-20", "close": 12.22, "volume": 28433.0}, {"date": "2017-06-21", "close": 12.17, "volume": 27766.0}, {"date": "2017-06-22", "close": 12.16, "volume": 12154.0}, {"date": "2017-06-23", "close": 12.15, "volume": 20705.0}, {"date": "2017-06-26", "close": 12.16, "volume": 43732.0}, {"date": "2017-06-27", "close": 12.15, "volume": 50214.0}, {"date": "2017-06-28", "close": 12.42, "volume": 29534.0}, {"date": "2017-06-29", "close": 12.21, "volume": 65875.0}, {"date": "2017-06-30", "close": 12.79, "volume": 62620.0}, {"date": "2017-07-03", "close": 12.97, "volume": 61341.0}, {"date": "2017-07-05", "close": 12.98, "volume": 17735.0}, {"date": "2017-07-06", "close": 12.84, "volume": 7410.0}, {"date": "2017-07-07", "close": 12.75, "volume": 102648.0}, {"date": "2017-07-10", "close": 12.96, "volume": 26901.0}, {"date": "2017-07-11", "close": 12.97, "volume": 45804.0}, {"date": "2017-07-12", "close": 12.95, "volume": 69236.0}, {"date": "2017-07-13", "close": 12.85, "volume": 29256.0}, {"date": "2017-07-14", "close": 12.91, "volume": 15737.0}, {"date": "2017-07-17", "close": 12.65, "volume": 52287.0}, {"date": "2017-07-18", "close": 12.89, "volume": 47375.0}, {"date": "2017-07-19", "close": 12.56, "volume": 38938.0}, {"date": "2017-07-20", "close": 12.61, "volume": 39829.0}, {"date": "2017-07-21", "close": 13.27, "volume": 203571.0}, {"date": "2017-07-24", "close": 13.04, "volume": 33719.0}, {"date": "2017-07-25", "close": 13.03, "volume": 52356.0}, {"date": "2017-07-26", "close": 13.04, "volume": 72898.0}, {"date": "2017-07-27", "close": 13.0, "volume": 56466.0}, {"date": "2017-07-28", "close": 12.96, "volume": 18293.0}, {"date": "2017-07-31", "close": 12.7, "volume": 76031.0}, {"date": "2017-08-01", "close": 13.0, "volume": 61606.0}, {"date": "2017-08-02", "close": 12.94, "volume": 40059.0}, {"date": "2017-08-03", "close": 12.92, "volume": 27305.0}, {"date": "2017-08-04", "close": 12.65, "volume": 28823.0}, {"date": "2017-08-07", "close": 12.33, "volume": 74058.0}, {"date": "2017-08-08", "close": 12.09, "volume": 188027.0}, {"date": "2017-08-09", "close": 12.17, "volume": 72043.0}, {"date": "2017-08-10", "close": 11.98, "volume": 70562.0}, {"date": "2017-08-11", "close": 11.85, "volume": 70471.0}, {"date": "2017-08-14", "close": 11.61, "volume": 82019.0}, {"date": "2017-08-15", "close": 11.74, "volume": 113413.0}, {"date": "2017-08-16", "close": 11.85, "volume": 35560.0}, {"date": "2017-08-17", "close": 11.87, "volume": 118888.0}, {"date": "2017-08-18", "close": 11.73, "volume": 66026.0}, {"date": "2017-08-21", "close": 11.58, "volume": 53553.0}, {"date": "2017-08-22", "close": 11.45, "volume": 31903.0}, {"date": "2017-08-23", "close": 11.51, "volume": 107943.0}, {"date": "2017-08-24", "close": 11.6, "volume": 32640.0}, {"date": "2017-08-25", "close": 11.88, "volume": 54206.0}, {"date": "2017-08-28", "close": 11.74, "volume": 51263.0}, {"date": "2017-08-29", "close": 11.77, "volume": 54509.0}, {"date": "2017-08-30", "close": 11.82, "volume": 18600.0}, {"date": "2017-08-31", "close": 11.96, "volume": 39258.0}, {"date": "2017-09-01", "close": 12.47, "volume": 15556.0}, {"date": "2017-09-05", "close": 12.6, "volume": 106493.0}, {"date": "2017-09-06", "close": 12.57, "volume": 45954.0}, {"date": "2017-09-07", "close": 12.8, "volume": 20458.0}, {"date": "2017-09-08", "close": 12.51, "volume": 66135.0}, {"date": "2017-09-11", "close": 12.67, "volume": 30758.0}, {"date": "2017-09-12", "close": 12.69, "volume": 30155.0}, {"date": "2017-09-13", "close": 12.7, "volume": 39345.0}, {"date": "2017-09-14", "close": 12.65, "volume": 72180.0}, {"date": "2017-09-15", "close": 12.68, "volume": 47554.0}, {"date": "2017-09-18", "close": 12.64, "volume": 22530.0}, {"date": "2017-09-19", "close": 12.66, "volume": 23434.0}, {"date": "2017-09-20", "close": 12.72, "volume": 47087.0}, {"date": "2017-09-21", "close": 12.66, "volume": 8184.0}, {"date": "2017-09-22", "close": 12.62, "volume": 6834.0}, {"date": "2017-09-25", "close": 12.5, "volume": 25016.0}, {"date": "2017-09-26", "close": 12.45, "volume": 25280.0}, {"date": "2017-09-27", "close": 12.21, "volume": 53892.0}, {"date": "2017-09-28", "close": 12.43, "volume": 4904.0}, {"date": "2017-09-29", "close": 12.45, "volume": 80718.0}, {"date": "2017-10-02", "close": 12.32, "volume": 19223.0}, {"date": "2017-10-03", "close": 12.25, "volume": 132073.0}, {"date": "2017-10-04", "close": 12.14, "volume": 248697.0}, {"date": "2017-10-05", "close": 12.2699, "volume": 35532.0}, {"date": "2017-10-06", "close": 12.3, "volume": 62109.0}, {"date": "2017-10-09", "close": 12.24, "volume": 22786.0}, {"date": "2017-10-10", "close": 12.3, "volume": 24667.0}, {"date": "2017-10-11", "close": 12.24, "volume": 39937.0}, {"date": "2017-10-12", "close": 12.31, "volume": 17596.0}, {"date": "2017-10-13", "close": 12.39, "volume": 32731.0}, {"date": "2017-10-16", "close": 12.46, "volume": 63072.0}, {"date": "2017-10-17", "close": 12.44, "volume": 193213.0}, {"date": "2017-10-18", "close": 12.47, "volume": 138176.0}, {"date": "2017-10-19", "close": 12.28, "volume": 58967.0}, {"date": "2017-10-20", "close": 12.49, "volume": 17169.0}, {"date": "2017-10-23", "close": 12.47, "volume": 222078.0}, {"date": "2017-10-24", "close": 12.69, "volume": 45573.0}, {"date": "2017-10-25", "close": 12.69, "volume": 22173.0}, {"date": "2017-10-26", "close": 12.7, "volume": 23745.0}, {"date": "2017-10-27", "close": 12.74, "volume": 20390.0}, {"date": "2017-10-30", "close": 12.4, "volume": 9578.0}, {"date": "2017-10-31", "close": 12.38, "volume": 48451.0}, {"date": "2017-11-01", "close": 12.43, "volume": 23272.0}, {"date": "2017-11-02", "close": 12.58, "volume": 11638.0}, {"date": "2017-11-03", "close": 12.69, "volume": 11723.0}, {"date": "2017-11-06", "close": 12.68, "volume": 58142.0}, {"date": "2017-11-07", "close": 13.34, "volume": 336103.0}, {"date": "2017-11-08", "close": 13.73, "volume": 74525.0}, {"date": "2017-11-09", "close": 13.27, "volume": 329703.0}, {"date": "2017-11-10", "close": 13.4, "volume": 23991.0}, {"date": "2017-11-13", "close": 13.53, "volume": 129285.0}, {"date": "2017-11-14", "close": 13.72, "volume": 40471.0}, {"date": "2017-11-15", "close": 13.68, "volume": 43633.0}, {"date": "2017-11-16", "close": 13.71, "volume": 19406.0}, {"date": "2017-11-17", "close": 13.73, "volume": 132362.0}, {"date": "2017-11-20", "close": 13.99, "volume": 140079.0}, {"date": "2017-11-21", "close": 14.17, "volume": 63669.0}, {"date": "2017-11-22", "close": 14.23, "volume": 45038.0}, {"date": "2017-11-24", "close": 14.43, "volume": 25710.0}, {"date": "2017-11-27", "close": 14.57, "volume": 72666.0}, {"date": "2017-11-28", "close": 14.53, "volume": 36380.0}, {"date": "2017-11-29", "close": 14.34, "volume": 80939.0}, {"date": "2017-11-30", "close": 14.43, "volume": 59977.0}, {"date": "2017-12-01", "close": 14.38, "volume": 170658.0}, {"date": "2017-12-04", "close": 14.25, "volume": 49319.0}, {"date": "2017-12-05", "close": 14.25, "volume": 214789.0}, {"date": "2017-12-06", "close": 14.73, "volume": 71407.0}, {"date": "2017-12-07", "close": 14.75, "volume": 60570.0}, {"date": "2017-12-08", "close": 14.75, "volume": 59098.0}, {"date": "2017-12-11", "close": 14.83, "volume": 57711.0}, {"date": "2017-12-12", "close": 14.62, "volume": 23290.0}, {"date": "2017-12-13", "close": 14.53, "volume": 44319.0}, {"date": "2017-12-14", "close": 14.57, "volume": 13820.0}, {"date": "2017-12-15", "close": 14.78, "volume": 34951.0}, {"date": "2017-12-18", "close": 14.77, "volume": 67522.0}, {"date": "2017-12-19", "close": 14.85, "volume": 32723.0}, {"date": "2017-12-20", "close": 14.83, "volume": 23163.0}, {"date": "2017-12-21", "close": 15.18, "volume": 86100.0}, {"date": "2017-12-22", "close": 15.66, "volume": 50387.0}, {"date": "2017-12-26", "close": 15.85, "volume": 19794.0}, {"date": "2017-12-27", "close": 15.76, "volume": 36173.0}, {"date": "2017-12-28", "close": 15.59, "volume": 84249.0}, {"date": "2017-12-29", "close": 15.8, "volume": 69910.0}, {"date": "2018-01-02", "close": 15.87, "volume": 19288.0}, {"date": "2018-01-03", "close": 15.86, "volume": 44253.0}, {"date": "2018-01-04", "close": 15.85, "volume": 21772.0}, {"date": "2018-01-05", "close": 15.77, "volume": 25008.0}, {"date": "2018-01-08", "close": 15.42, "volume": 48011.0}, {"date": "2018-01-09", "close": 15.45, "volume": 39086.0}, {"date": "2018-01-10", "close": 14.94, "volume": 49606.0}, {"date": "2018-01-11", "close": 15.2, "volume": 12436.0}, {"date": "2018-01-12", "close": 15.04, "volume": 34831.0}, {"date": "2018-01-16", "close": 14.9, "volume": 18122.0}, {"date": "2018-01-17", "close": 14.77, "volume": 49868.0}, {"date": "2018-01-18", "close": 15.03, "volume": 28735.0}, {"date": "2018-01-19", "close": 15.01, "volume": 10995.0}, {"date": "2018-01-22", "close": 15.25, "volume": 72082.0}, {"date": "2018-01-23", "close": 15.43, "volume": 32636.0}, {"date": "2018-01-24", "close": 15.04, "volume": 20701.0}, {"date": "2018-01-25", "close": 14.93, "volume": 20569.0}, {"date": "2018-01-26", "close": 15.03, "volume": 48166.0}, {"date": "2018-01-29", "close": 14.54, "volume": 38984.0}, {"date": "2018-01-30", "close": 14.62, "volume": 17917.0}, {"date": "2018-01-31", "close": 14.46, "volume": 57616.0}, {"date": "2018-02-01", "close": 14.29, "volume": 56765.0}, {"date": "2018-02-02", "close": 14.06, "volume": 24494.0}, {"date": "2018-02-05", "close": 13.93, "volume": 27781.0}, {"date": "2018-02-06", "close": 14.1, "volume": 31121.0}, {"date": "2018-02-07", "close": 13.93, "volume": 28169.0}, {"date": "2018-02-08", "close": 13.5, "volume": 49702.0}, {"date": "2018-02-09", "close": 13.43, "volume": 62019.0}, {"date": "2018-02-12", "close": 13.64, "volume": 34722.0}, {"date": "2018-02-13", "close": 13.24, "volume": 158640.0}, {"date": "2018-02-14", "close": 13.15, "volume": 44208.0}, {"date": "2018-02-15", "close": 13.05, "volume": 52009.0}, {"date": "2018-02-16", "close": 13.05, "volume": 83271.0}, {"date": "2018-02-20", "close": 13.03, "volume": 19493.0}, {"date": "2018-02-21", "close": 12.95, "volume": 168746.0}, {"date": "2018-02-22", "close": 13.17, "volume": 17231.0}, {"date": "2018-02-23", "close": 13.52, "volume": 39348.0}, {"date": "2018-02-26", "close": 13.44, "volume": 33424.0}, {"date": "2018-02-27", "close": 13.23, "volume": 38084.0}, {"date": "2018-02-28", "close": 13.44, "volume": 40643.0}, {"date": "2018-03-01", "close": 13.48, "volume": 16755.0}, {"date": "2018-03-02", "close": 13.66, "volume": 29909.0}, {"date": "2018-03-05", "close": 14.03, "volume": 65540.0}, {"date": "2018-03-06", "close": 14.83, "volume": 37875.0}, {"date": "2018-03-07", "close": 14.62, "volume": 29256.0}, {"date": "2018-03-08", "close": 14.54, "volume": 40996.0}, {"date": "2018-03-09", "close": 14.26, "volume": 171464.0}, {"date": "2018-03-12", "close": 14.38, "volume": 47616.0}, {"date": "2018-03-13", "close": 14.4, "volume": 38781.0}, {"date": "2018-03-14", "close": 14.31, "volume": 47141.0}, {"date": "2018-03-15", "close": 14.67, "volume": 31758.0}, {"date": "2018-03-16", "close": 14.4, "volume": 26072.0}, {"date": "2018-03-19", "close": 15.1, "volume": 46908.0}, {"date": "2018-03-20", "close": 14.03, "volume": 76071.0}, {"date": "2018-03-21", "close": 14.11, "volume": 136677.0}, {"date": "2018-03-22", "close": 13.23, "volume": 29111.0}, {"date": "2018-03-23", "close": 12.92, "volume": 22341.0}, {"date": "2018-03-26", "close": 13.13, "volume": 111802.0}, {"date": "2018-03-27", "close": 12.69, "volume": 145684.0}, {"date": "2018-03-28", "close": 12.55, "volume": 61352.0}, {"date": "2018-03-29", "close": 12.8, "volume": 44901.0}, {"date": "2018-04-02", "close": 12.73, "volume": 82216.0}, {"date": "2018-04-03", "close": 12.84, "volume": 62105.0}, {"date": "2018-04-04", "close": 12.93, "volume": 21065.0}, {"date": "2018-04-05", "close": 12.85, "volume": 49217.0}, {"date": "2018-04-06", "close": 13.05, "volume": 24173.0}, {"date": "2018-04-09", "close": 12.98, "volume": 23039.0}, {"date": "2018-04-10", "close": 13.38, "volume": 36450.0}, {"date": "2018-04-11", "close": 13.3, "volume": 29395.0}, {"date": "2018-04-12", "close": 13.39, "volume": 46095.0}, {"date": "2018-04-13", "close": 13.79, "volume": 184238.0}, {"date": "2018-04-16", "close": 13.99, "volume": 78194.0}, {"date": "2018-04-17", "close": 14.21, "volume": 30575.0}, {"date": "2018-04-18", "close": 13.98, "volume": 36912.0}, {"date": "2018-04-19", "close": 14.15, "volume": 119839.0}, {"date": "2018-04-20", "close": 13.99, "volume": 84663.0}, {"date": "2018-04-23", "close": 14.07, "volume": 70397.0}, {"date": "2018-04-24", "close": 14.76, "volume": 232428.0}, {"date": "2018-04-25", "close": 14.34, "volume": 78752.0}, {"date": "2018-04-26", "close": 13.98, "volume": 23674.0}, {"date": "2018-04-27", "close": 13.8, "volume": 70185.0}, {"date": "2018-04-30", "close": 14.0, "volume": 78822.0}, {"date": "2018-05-01", "close": 14.22, "volume": 219737.0}, {"date": "2018-05-02", "close": 14.41, "volume": 105334.0}, {"date": "2018-05-03", "close": 14.26, "volume": 21248.0}, {"date": "2018-05-04", "close": 14.29, "volume": 23543.0}, {"date": "2018-05-07", "close": 14.25, "volume": 33038.0}, {"date": "2018-05-08", "close": 14.3, "volume": 55599.0}, {"date": "2018-05-09", "close": 14.27, "volume": 45997.0}, {"date": "2018-05-10", "close": 16.86, "volume": 194346.0}, {"date": "2018-05-11", "close": 16.46, "volume": 47927.0}, {"date": "2018-05-14", "close": 15.81, "volume": 159181.0}, {"date": "2018-05-15", "close": 15.98, "volume": 367388.0}, {"date": "2018-05-16", "close": 16.49, "volume": 129708.0}, {"date": "2018-05-17", "close": 16.69, "volume": 139400.0}, {"date": "2018-05-18", "close": 16.88, "volume": 374205.0}, {"date": "2018-05-21", "close": 17.39, "volume": 128920.0}, {"date": "2018-05-22", "close": 18.18, "volume": 278100.0}, {"date": "2018-05-23", "close": 17.89, "volume": 209547.0}, {"date": "2018-05-24", "close": 18.2, "volume": 121416.0}, {"date": "2018-05-25", "close": 18.26, "volume": 104905.0}, {"date": "2018-05-29", "close": 18.69, "volume": 606394.0}, {"date": "2018-05-30", "close": 19.33, "volume": 142550.0}, {"date": "2018-05-31", "close": 18.99, "volume": 98200.0}, {"date": "2018-06-01", "close": 19.17, "volume": 106243.0}, {"date": "2018-06-04", "close": 18.63, "volume": 90900.0}, {"date": "2018-06-05", "close": 18.75, "volume": 78089.0}, {"date": "2018-06-06", "close": 18.45, "volume": 46698.0}, {"date": "2018-06-07", "close": 18.48, "volume": 60787.0}, {"date": "2018-06-08", "close": 18.4, "volume": 76812.0}, {"date": "2018-06-11", "close": 17.96, "volume": 195330.0}, {"date": "2018-06-12", "close": 17.87, "volume": 64535.0}, {"date": "2018-06-13", "close": 18.0, "volume": 128498.0}, {"date": "2018-06-14", "close": 17.97, "volume": 106008.0}, {"date": "2018-06-15", "close": 18.05, "volume": 115509.0}, {"date": "2018-06-18", "close": 17.96, "volume": 89615.0}, {"date": "2018-06-19", "close": 17.91, "volume": 109439.0}, {"date": "2018-06-20", "close": 17.92, "volume": 251339.0}, {"date": "2018-06-21", "close": 17.3, "volume": 81305.0}, {"date": "2018-06-22", "close": 17.3, "volume": 59280.0}, {"date": "2018-06-25", "close": 17.06, "volume": 97811.0}, {"date": "2018-06-26", "close": 17.25, "volume": 36016.0}, {"date": "2018-06-27", "close": 17.21, "volume": 59474.0}, {"date": "2018-06-28", "close": 17.3, "volume": 105419.0}, {"date": "2018-06-29", "close": 17.48, "volume": 41190.0}, {"date": "2018-07-02", "close": 17.86, "volume": 66896.0}, {"date": "2018-07-03", "close": 17.83, "volume": 71170.0}, {"date": "2018-07-05", "close": 17.99, "volume": 90701.0}, {"date": "2018-07-06", "close": 17.93, "volume": 117293.0}, {"date": "2018-07-09", "close": 18.2, "volume": 123325.0}, {"date": "2018-07-10", "close": 18.1, "volume": 84006.0}, {"date": "2018-07-11", "close": 18.3, "volume": 144039.0}, {"date": "2018-07-12", "close": 18.46, "volume": 135092.0}, {"date": "2018-07-13", "close": 18.55, "volume": 106649.0}, {"date": "2018-07-16", "close": 18.6, "volume": 57335.0}, {"date": "2018-07-17", "close": 18.68, "volume": 70408.0}, {"date": "2018-07-18", "close": 18.92, "volume": 80229.0}, {"date": "2018-07-19", "close": 19.07, "volume": 120813.0}, {"date": "2018-07-20", "close": 19.04, "volume": 53774.0}, {"date": "2018-07-23", "close": 18.66, "volume": 72055.0}, {"date": "2018-07-24", "close": 18.96, "volume": 70659.0}, {"date": "2018-07-25", "close": 19.22, "volume": 76631.0}, {"date": "2018-07-26", "close": 18.8, "volume": 68746.0}, {"date": "2018-07-27", "close": 18.45, "volume": 38075.0}, {"date": "2018-07-30", "close": 18.17, "volume": 43671.0}, {"date": "2018-07-31", "close": 18.5, "volume": 66833.0}, {"date": "2018-08-01", "close": 18.67, "volume": 105465.0}, {"date": "2018-08-02", "close": 20.01, "volume": 133196.0}, {"date": "2018-08-03", "close": 20.17, "volume": 135430.0}, {"date": "2018-08-06", "close": 20.0, "volume": 175059.0}, {"date": "2018-08-07", "close": 20.87, "volume": 197142.0}, {"date": "2018-08-08", "close": 20.3, "volume": 206488.0}, {"date": "2018-08-09", "close": 20.22, "volume": 179036.0}, {"date": "2018-08-10", "close": 20.53, "volume": 229156.0}, {"date": "2018-08-13", "close": 20.4, "volume": 93628.0}, {"date": "2018-08-14", "close": 20.36, "volume": 66878.0}, {"date": "2018-08-15", "close": 20.16, "volume": 83511.0}, {"date": "2018-08-16", "close": 20.57, "volume": 93684.0}, {"date": "2018-08-17", "close": 21.26, "volume": 91104.0}, {"date": "2018-08-20", "close": 21.62, "volume": 114744.0}, {"date": "2018-08-21", "close": 21.88, "volume": 88450.0}, {"date": "2018-08-22", "close": 21.8, "volume": 23388.0}, {"date": "2018-08-23", "close": 22.0, "volume": 368380.0}, {"date": "2018-08-24", "close": 22.1, "volume": 75323.0}, {"date": "2018-08-27", "close": 22.54, "volume": 113441.0}, {"date": "2018-08-28", "close": 22.68, "volume": 182148.0}, {"date": "2018-08-29", "close": 22.88, "volume": 348156.0}, {"date": "2018-08-30", "close": 22.75, "volume": 185009.0}, {"date": "2018-08-31", "close": 22.76, "volume": 273697.0}, {"date": "2018-09-04", "close": 22.12, "volume": 228161.0}, {"date": "2018-09-05", "close": 21.95, "volume": 104732.0}, {"date": "2018-09-06", "close": 21.59, "volume": 86193.0}, {"date": "2018-09-07", "close": 21.28, "volume": 45010.0}, {"date": "2018-09-10", "close": 20.88, "volume": 118349.0}, {"date": "2018-09-11", "close": 20.95, "volume": 40923.0}, {"date": "2018-09-12", "close": 20.69, "volume": 62199.0}, {"date": "2018-09-13", "close": 20.67, "volume": 105761.0}, {"date": "2018-09-14", "close": 21.09, "volume": 172362.0}, {"date": "2018-09-17", "close": 21.09, "volume": 78640.0}, {"date": "2018-09-18", "close": 21.81, "volume": 151479.0}, {"date": "2018-09-19", "close": 22.77, "volume": 217687.0}, {"date": "2018-09-20", "close": 23.39, "volume": 287418.0}, {"date": "2018-09-21", "close": 24.26, "volume": 314737.0}, {"date": "2018-09-24", "close": 23.75, "volume": 165092.0}, {"date": "2018-09-25", "close": 23.35, "volume": 187061.0}, {"date": "2018-09-26", "close": 23.53, "volume": 166746.0}, {"date": "2018-09-27", "close": 23.1, "volume": 126169.0}, {"date": "2018-09-28", "close": 23.25, "volume": 120052.0}, {"date": "2018-10-01", "close": 23.12, "volume": 140481.0}, {"date": "2018-10-02", "close": 22.65, "volume": 83065.0}, {"date": "2018-10-03", "close": 23.16, "volume": 178822.0}, {"date": "2018-10-04", "close": 23.03, "volume": 106029.0}, {"date": "2018-10-05", "close": 23.08, "volume": 110716.0}, {"date": "2018-10-08", "close": 22.7, "volume": 72023.0}, {"date": "2018-10-09", "close": 22.66, "volume": 86386.0}, {"date": "2018-10-10", "close": 22.08, "volume": 121943.0}, {"date": "2018-10-11", "close": 21.91, "volume": 149689.0}, {"date": "2018-10-12", "close": 21.63, "volume": 92485.0}, {"date": "2018-10-15", "close": 22.27, "volume": 75630.0}, {"date": "2018-10-16", "close": 23.01, "volume": 98870.0}, {"date": "2018-10-17", "close": 23.0, "volume": 54651.0}, {"date": "2018-10-18", "close": 22.67, "volume": 190454.0}, {"date": "2018-10-19", "close": 22.37, "volume": 175603.0}, {"date": "2018-10-22", "close": 22.15, "volume": 114996.0}, {"date": "2018-10-23", "close": 21.89, "volume": 75070.0}, {"date": "2018-10-24", "close": 21.22, "volume": 124418.0}, {"date": "2018-10-25", "close": 21.5, "volume": 74923.0}, {"date": "2018-10-26", "close": 21.68, "volume": 47657.0}, {"date": "2018-10-29", "close": 21.75, "volume": 71569.0}, {"date": "2018-10-30", "close": 22.21, "volume": 98445.0}, {"date": "2018-10-31", "close": 23.08, "volume": 289952.0}, {"date": "2018-11-01", "close": 25.66, "volume": 537035.0}, {"date": "2018-11-02", "close": 26.61, "volume": 137328.0}, {"date": "2018-11-05", "close": 26.87, "volume": 223232.0}, {"date": "2018-11-06", "close": 26.96, "volume": 247156.0}, {"date": "2018-11-07", "close": 27.69, "volume": 259267.0}, {"date": "2018-11-08", "close": 27.67, "volume": 157393.0}, {"date": "2018-11-09", "close": 27.17, "volume": 93799.0}, {"date": "2018-11-12", "close": 26.3, "volume": 105816.0}, {"date": "2018-11-13", "close": 26.63, "volume": 84560.0}, {"date": "2018-11-14", "close": 25.38, "volume": 123723.0}, {"date": "2018-11-15", "close": 25.33, "volume": 151555.0}, {"date": "2018-11-16", "close": 24.92, "volume": 79690.0}, {"date": "2018-11-19", "close": 24.25, "volume": 107338.0}, {"date": "2018-11-20", "close": 22.92, "volume": 155472.0}, {"date": "2018-11-21", "close": 23.99, "volume": 130789.0}, {"date": "2018-11-23", "close": 23.82, "volume": 30616.0}, {"date": "2018-11-26", "close": 24.12, "volume": 65208.0}, {"date": "2018-11-27", "close": 24.21, "volume": 60754.0}, {"date": "2018-11-28", "close": 23.99, "volume": 80041.0}, {"date": "2018-11-29", "close": 23.83, "volume": 51913.0}, {"date": "2018-11-30", "close": 22.99, "volume": 102078.0}, {"date": "2018-12-03", "close": 23.65, "volume": 123790.0}, {"date": "2018-12-04", "close": 22.75, "volume": 130275.0}, {"date": "2018-12-06", "close": 22.85, "volume": 54638.0}, {"date": "2018-12-07", "close": 23.26, "volume": 94914.0}, {"date": "2018-12-10", "close": 22.6, "volume": 85629.0}, {"date": "2018-12-11", "close": 22.39, "volume": 47516.0}, {"date": "2018-12-12", "close": 22.69, "volume": 36206.0}, {"date": "2018-12-13", "close": 23.25, "volume": 107199.0}, {"date": "2018-12-14", "close": 22.72, "volume": 134111.0}, {"date": "2018-12-17", "close": 21.4, "volume": 103730.0}, {"date": "2018-12-18", "close": 18.83, "volume": 1442176.0}, {"date": "2018-12-19", "close": 17.83, "volume": 578723.0}, {"date": "2018-12-20", "close": 17.5, "volume": 455569.0}, {"date": "2018-12-21", "close": 17.03, "volume": 263538.0}, {"date": "2018-12-24", "close": 16.76, "volume": 149974.0}, {"date": "2018-12-26", "close": 17.17, "volume": 191982.0}, {"date": "2018-12-27", "close": 17.34, "volume": 152838.0}, {"date": "2018-12-28", "close": 17.03, "volume": 112846.0}, {"date": "2018-12-31", "close": 17.63, "volume": 193968.0}, {"date": "2019-01-02", "close": 17.55, "volume": 105098.0}, {"date": "2019-01-03", "close": 17.25, "volume": 170164.0}, {"date": "2019-01-04", "close": 17.67, "volume": 237460.0}, {"date": "2019-01-07", "close": 17.46, "volume": 124579.0}, {"date": "2019-01-08", "close": 17.57, "volume": 126120.0}, {"date": "2019-01-09", "close": 18.55, "volume": 439780.0}, {"date": "2019-01-10", "close": 19.62, "volume": 252260.0}, {"date": "2019-01-11", "close": 19.64, "volume": 159222.0}, {"date": "2019-01-14", "close": 19.36, "volume": 205559.0}, {"date": "2019-01-15", "close": 19.18, "volume": 266659.0}, {"date": "2019-01-16", "close": 18.9, "volume": 231868.0}, {"date": "2019-01-17", "close": 19.01, "volume": 104830.0}, {"date": "2019-01-18", "close": 19.61, "volume": 120241.0}, {"date": "2019-01-22", "close": 19.15, "volume": 157533.0}, {"date": "2019-01-23", "close": 19.07, "volume": 348703.0}, {"date": "2019-01-24", "close": 19.18, "volume": 97244.0}, {"date": "2019-01-25", "close": 20.01, "volume": 98430.0}, {"date": "2019-01-28", "close": 19.73, "volume": 102285.0}, {"date": "2019-01-29", "close": 19.83, "volume": 144987.0}, {"date": "2019-01-30", "close": 19.97, "volume": 63289.0}, {"date": "2019-01-31", "close": 19.91, "volume": 110480.0}, {"date": "2019-02-01", "close": 19.88, "volume": 340240.0}, {"date": "2019-02-04", "close": 19.56, "volume": 87819.0}, {"date": "2019-02-05", "close": 19.49, "volume": 212775.0}, {"date": "2019-02-06", "close": 19.5, "volume": 191437.0}, {"date": "2019-02-07", "close": 19.52, "volume": 169053.0}, {"date": "2019-02-08", "close": 19.58, "volume": 242050.0}, {"date": "2019-02-11", "close": 19.59, "volume": 139143.0}, {"date": "2019-02-12", "close": 19.5, "volume": 164241.0}, {"date": "2019-02-13", "close": 19.51, "volume": 84825.0}, {"date": "2019-02-14", "close": 19.52, "volume": 59218.0}, {"date": "2019-02-15", "close": 19.9, "volume": 91122.0}, {"date": "2019-02-19", "close": 19.56, "volume": 149705.0}, {"date": "2019-02-20", "close": 19.7, "volume": 99657.0}, {"date": "2019-02-21", "close": 19.6, "volume": 93473.0}, {"date": "2019-02-22", "close": 19.66, "volume": 76143.0}, {"date": "2019-02-25", "close": 19.83, "volume": 132746.0}, {"date": "2019-02-26", "close": 19.5, "volume": 58347.0}, {"date": "2019-02-27", "close": 19.37, "volume": 109068.0}, {"date": "2019-02-28", "close": 18.81, "volume": 288776.0}, {"date": "2019-03-01", "close": 18.98, "volume": 119699.0}, {"date": "2019-03-04", "close": 18.59, "volume": 91383.0}, {"date": "2019-03-05", "close": 18.65, "volume": 164860.0}, {"date": "2019-03-06", "close": 17.92, "volume": 104112.0}, {"date": "2019-03-07", "close": 18.07, "volume": 60659.0}, {"date": "2019-03-08", "close": 17.97, "volume": 137858.0}, {"date": "2019-03-11", "close": 20.68, "volume": 1668591.0}, {"date": "2019-03-12", "close": 20.61, "volume": 633565.0}, {"date": "2019-03-13", "close": 22.5, "volume": 311754.0}, {"date": "2019-03-14", "close": 23.21, "volume": 363687.0}, {"date": "2019-03-15", "close": 23.31, "volume": 248222.0}, {"date": "2019-03-18", "close": 23.09, "volume": 223556.0}, {"date": "2019-03-19", "close": 23.18, "volume": 191455.0}, {"date": "2019-03-20", "close": 22.82, "volume": 136334.0}, {"date": "2019-03-21", "close": 23.19, "volume": 211918.0}, {"date": "2019-03-22", "close": 22.44, "volume": 121001.0}, {"date": "2019-03-25", "close": 22.68, "volume": 95405.0}, {"date": "2019-03-26", "close": 22.57, "volume": 164537.0}, {"date": "2019-03-27", "close": 24.73, "volume": 357879.0}, {"date": "2019-03-28", "close": 24.42, "volume": 340845.0}, {"date": "2019-03-29", "close": 24.98, "volume": 137445.0}, {"date": "2019-04-01", "close": 25.47, "volume": 89320.0}, {"date": "2019-04-02", "close": 25.68, "volume": 162750.0}, {"date": "2019-04-03", "close": 25.65, "volume": 176493.0}, {"date": "2019-04-04", "close": 25.61, "volume": 98701.0}, {"date": "2019-04-05", "close": 25.59, "volume": 84482.0}, {"date": "2019-04-08", "close": 25.37, "volume": 109832.0}, {"date": "2019-04-09", "close": 25.19, "volume": 111829.0}, {"date": "2019-04-10", "close": 25.22, "volume": 104043.0}, {"date": "2019-04-11", "close": 24.91, "volume": 69762.0}, {"date": "2019-04-12", "close": 24.66, "volume": 55098.0}, {"date": "2019-04-15", "close": 24.54, "volume": 117309.0}, {"date": "2019-04-16", "close": 24.65, "volume": 161629.0}, {"date": "2019-04-17", "close": 25.91, "volume": 259707.0}, {"date": "2019-04-18", "close": 25.68, "volume": 125849.0}, {"date": "2019-04-22", "close": 25.16, "volume": 34975.0}, {"date": "2019-04-23", "close": 24.99, "volume": 92129.0}, {"date": "2019-04-24", "close": 24.77, "volume": 57080.0}, {"date": "2019-04-25", "close": 24.35, "volume": 54755.0}, {"date": "2019-04-26", "close": 24.39, "volume": 33966.0}, {"date": "2019-04-29", "close": 24.32, "volume": 29773.0}, {"date": "2019-04-30", "close": 24.01, "volume": 97934.0}, {"date": "2019-05-01", "close": 23.94, "volume": 194450.0}, {"date": "2019-05-02", "close": 24.11, "volume": 377098.0}, {"date": "2019-05-03", "close": 24.58, "volume": 116736.0}, {"date": "2019-05-06", "close": 24.36, "volume": 55201.0}, {"date": "2019-05-07", "close": 24.03, "volume": 66558.0}, {"date": "2019-05-08", "close": 24.09, "volume": 86085.0}, {"date": "2019-05-09", "close": 24.4, "volume": 80108.0}, {"date": "2019-05-10", "close": 24.72, "volume": 202276.0}, {"date": "2019-05-13", "close": 23.96, "volume": 121730.0}, {"date": "2019-05-14", "close": 24.73, "volume": 211503.0}, {"date": "2019-05-15", "close": 25.58, "volume": 562893.0}, {"date": "2019-05-16", "close": 25.86, "volume": 163112.0}, {"date": "2019-05-17", "close": 25.35, "volume": 130867.0}, {"date": "2019-05-20", "close": 25.07, "volume": 120278.0}, {"date": "2019-05-21", "close": 25.83, "volume": 112690.0}, {"date": "2019-05-22", "close": 25.67, "volume": 127136.0}, {"date": "2019-05-23", "close": 24.58, "volume": 209298.0}, {"date": "2019-05-24", "close": 24.8, "volume": 87746.0}, {"date": "2019-05-28", "close": 24.99, "volume": 117554.0}, {"date": "2019-05-29", "close": 24.97, "volume": 159775.0}, {"date": "2019-05-30", "close": 24.79, "volume": 85843.0}, {"date": "2019-05-31", "close": 23.97, "volume": 265647.0}, {"date": "2019-06-03", "close": 24.3, "volume": 138425.0}, {"date": "2019-06-04", "close": 21.82, "volume": 516435.0}, {"date": "2019-06-05", "close": 21.85, "volume": 125253.0}, {"date": "2019-06-06", "close": 21.75, "volume": 170685.0}, {"date": "2019-06-07", "close": 22.48, "volume": 118046.0}, {"date": "2019-06-10", "close": 22.1, "volume": 159571.0}, {"date": "2019-06-11", "close": 22.78, "volume": 182265.0}, {"date": "2019-06-12", "close": 22.36, "volume": 160623.0}, {"date": "2019-06-13", "close": 22.88, "volume": 154335.0}, {"date": "2019-06-14", "close": 22.37, "volume": 135300.0}, {"date": "2019-06-17", "close": 22.71, "volume": 131368.0}, {"date": "2019-06-18", "close": 23.23, "volume": 104716.0}, {"date": "2019-06-19", "close": 23.38, "volume": 130791.0}, {"date": "2019-06-20", "close": 23.93, "volume": 120317.0}, {"date": "2019-06-21", "close": 23.79, "volume": 331366.0}, {"date": "2019-06-24", "close": 23.5, "volume": 141865.0}, {"date": "2019-06-25", "close": 23.18, "volume": 138826.0}, {"date": "2019-06-26", "close": 23.82, "volume": 183185.0}, {"date": "2019-06-27", "close": 24.13, "volume": 414256.0}, {"date": "2019-06-28", "close": 24.52, "volume": 3804481.0}, {"date": "2019-07-01", "close": 24.91, "volume": 371718.0}, {"date": "2019-07-02", "close": 25.33, "volume": 231436.0}, {"date": "2019-07-03", "close": 25.56, "volume": 152516.0}, {"date": "2019-07-05", "close": 25.18, "volume": 155181.0}, {"date": "2019-07-08", "close": 24.68, "volume": 152374.0}, {"date": "2019-07-09", "close": 24.55, "volume": 107881.0}, {"date": "2019-07-10", "close": 23.96, "volume": 178424.0}, {"date": "2019-07-11", "close": 23.26, "volume": 175679.0}, {"date": "2019-07-12", "close": 23.39, "volume": 155499.0}, {"date": "2019-07-15", "close": 22.58, "volume": 165328.0}, {"date": "2019-07-16", "close": 22.11, "volume": 186418.0}, {"date": "2019-07-17", "close": 21.51, "volume": 164250.0}, {"date": "2019-07-18", "close": 21.24, "volume": 349447.0}, {"date": "2019-07-19", "close": 21.44, "volume": 338164.0}, {"date": "2019-07-22", "close": 21.26, "volume": 106659.0}, {"date": "2019-07-23", "close": 20.96, "volume": 183748.0}, {"date": "2019-07-24", "close": 21.42, "volume": 266077.0}, {"date": "2019-07-25", "close": 20.35, "volume": 593571.0}, {"date": "2019-07-26", "close": 20.82, "volume": 184098.0}, {"date": "2019-07-29", "close": 20.45, "volume": 85998.0}, {"date": "2019-07-30", "close": 20.5, "volume": 134759.0}, {"date": "2019-07-31", "close": 19.82, "volume": 193969.0}, {"date": "2019-08-01", "close": 18.27, "volume": 408940.0}, {"date": "2019-08-02", "close": 18.16, "volume": 258049.0}, {"date": "2019-08-05", "close": 17.49, "volume": 337979.0}, {"date": "2019-08-06", "close": 17.08, "volume": 460663.0}, {"date": "2019-08-07", "close": 16.71, "volume": 223209.0}, {"date": "2019-08-08", "close": 16.68, "volume": 276194.0}, {"date": "2019-08-09", "close": 15.87, "volume": 205707.0}, {"date": "2019-08-12", "close": 16.5, "volume": 226019.0}, {"date": "2019-08-13", "close": 16.76, "volume": 207833.0}, {"date": "2019-08-14", "close": 16.07, "volume": 212247.0}, {"date": "2019-08-15", "close": 16.09, "volume": 199831.0}, {"date": "2019-08-16", "close": 16.47, "volume": 130103.0}, {"date": "2019-08-19", "close": 16.35, "volume": 101749.0}, {"date": "2019-08-20", "close": 16.44, "volume": 84626.0}, {"date": "2019-08-21", "close": 16.26, "volume": 123294.0}, {"date": "2019-08-22", "close": 16.14, "volume": 269237.0}, {"date": "2019-08-23", "close": 15.58, "volume": 142555.0}, {"date": "2019-08-26", "close": 15.43, "volume": 168779.0}, {"date": "2019-08-27", "close": 15.12, "volume": 265006.0}, {"date": "2019-08-28", "close": 15.3, "volume": 230133.0}, {"date": "2019-08-29", "close": 15.63, "volume": 155687.0}, {"date": "2019-08-30", "close": 15.71, "volume": 62616.0}, {"date": "2019-09-03", "close": 15.67, "volume": 144439.0}, {"date": "2019-09-04", "close": 15.5, "volume": 217709.0}, {"date": "2019-09-05", "close": 15.78, "volume": 198340.0}, {"date": "2019-09-06", "close": 15.51, "volume": 145589.0}, {"date": "2019-09-09", "close": 15.56, "volume": 164099.0}, {"date": "2019-09-10", "close": 16.11, "volume": 402020.0}, {"date": "2019-09-11", "close": 16.65, "volume": 251900.0}, {"date": "2019-09-12", "close": 16.35, "volume": 98561.0}, {"date": "2019-09-13", "close": 16.77, "volume": 309452.0}, {"date": "2019-09-16", "close": 16.74, "volume": 138639.0}, {"date": "2019-09-17", "close": 16.55, "volume": 103741.0}, {"date": "2019-09-18", "close": 16.22, "volume": 163038.0}, {"date": "2019-09-19", "close": 16.23, "volume": 123994.0}, {"date": "2019-09-20", "close": 15.95, "volume": 285982.0}, {"date": "2019-09-23", "close": 15.61, "volume": 264703.0}, {"date": "2019-09-24", "close": 15.71, "volume": 844286.0}, {"date": "2019-09-25", "close": 15.63, "volume": 186152.0}, {"date": "2019-09-26", "close": 15.57, "volume": 250308.0}, {"date": "2019-09-27", "close": 15.75, "volume": 143754.0}, {"date": "2019-09-30", "close": 15.58, "volume": 129804.0}, {"date": "2019-10-01", "close": 15.27, "volume": 200176.0}, {"date": "2019-10-02", "close": 15.07, "volume": 169851.0}, {"date": "2019-10-03", "close": 15.04, "volume": 123178.0}, {"date": "2019-10-04", "close": 15.15, "volume": 120941.0}, {"date": "2019-10-07", "close": 15.15, "volume": 108470.0}, {"date": "2019-10-08", "close": 15.0, "volume": 130066.0}, {"date": "2019-10-09", "close": 14.82, "volume": 124202.0}, {"date": "2019-10-10", "close": 15.17, "volume": 70744.0}, {"date": "2019-10-11", "close": 15.59, "volume": 93982.0}, {"date": "2019-10-14", "close": 15.63, "volume": 104297.0}, {"date": "2019-10-15", "close": 15.85, "volume": 83454.0}, {"date": "2019-10-16", "close": 15.96, "volume": 60792.0}, {"date": "2019-10-17", "close": 16.28, "volume": 92172.0}, {"date": "2019-10-18", "close": 16.17, "volume": 100796.0}, {"date": "2019-10-21", "close": 16.3, "volume": 96243.0}, {"date": "2019-10-22", "close": 16.46, "volume": 72896.0}, {"date": "2019-10-23", "close": 16.62, "volume": 83881.0}, {"date": "2019-10-24", "close": 16.7, "volume": 58867.0}, {"date": "2019-10-25", "close": 16.88, "volume": 62788.0}, {"date": "2019-10-28", "close": 17.15, "volume": 64679.0}, {"date": "2019-10-29", "close": 17.09, "volume": 77056.0}, {"date": "2019-10-30", "close": 17.09, "volume": 204679.0}, {"date": "2019-10-31", "close": 16.86, "volume": 224779.0}, {"date": "2019-11-01", "close": 17.52, "volume": 127294.0}, {"date": "2019-11-04", "close": 18.06, "volume": 173393.0}, {"date": "2019-11-05", "close": 17.3, "volume": 259189.0}, {"date": "2019-11-06", "close": 17.01, "volume": 114996.0}, {"date": "2019-11-07", "close": 17.11, "volume": 106880.0}, {"date": "2019-11-08", "close": 17.39, "volume": 108734.0}, {"date": "2019-11-11", "close": 17.32, "volume": 116719.0}, {"date": "2019-11-12", "close": 17.24, "volume": 116391.0}, {"date": "2019-11-13", "close": 17.2, "volume": 156211.0}, {"date": "2019-11-14", "close": 17.36, "volume": 151894.0}, {"date": "2019-11-15", "close": 17.7, "volume": 153716.0}, {"date": "2019-11-18", "close": 17.43, "volume": 103307.0}, {"date": "2019-11-19", "close": 17.54, "volume": 105485.0}, {"date": "2019-11-20", "close": 17.4, "volume": 174448.0}, {"date": "2019-11-21", "close": 17.45, "volume": 192034.0}, {"date": "2019-11-22", "close": 17.8, "volume": 134010.0}, {"date": "2019-11-25", "close": 17.87, "volume": 163633.0}, {"date": "2019-11-26", "close": 17.9, "volume": 318214.0}, {"date": "2019-11-27", "close": 17.62, "volume": 113553.0}, {"date": "2019-11-29", "close": 17.47, "volume": 53004.0}, {"date": "2019-12-02", "close": 17.77, "volume": 230518.0}, {"date": "2019-12-03", "close": 17.69, "volume": 93981.0}, {"date": "2019-12-04", "close": 17.42, "volume": 92911.0}, {"date": "2019-12-05", "close": 17.47, "volume": 115833.0}, {"date": "2019-12-06", "close": 17.86, "volume": 110637.0}, {"date": "2019-12-09", "close": 17.55, "volume": 78645.0}, {"date": "2019-12-10", "close": 17.51, "volume": 149025.0}, {"date": "2019-12-11", "close": 17.82, "volume": 105727.0}, {"date": "2019-12-12", "close": 18.24, "volume": 90974.0}, {"date": "2019-12-13", "close": 18.42, "volume": 126790.0}, {"date": "2019-12-16", "close": 18.74, "volume": 79154.0}, {"date": "2019-12-17", "close": 19.14, "volume": 131283.0}, {"date": "2019-12-18", "close": 19.04, "volume": 72150.0}, {"date": "2019-12-19", "close": 19.0, "volume": 83026.0}, {"date": "2019-12-20", "close": 18.95, "volume": 236243.0}, {"date": "2019-12-23", "close": 18.96, "volume": 74522.0}, {"date": "2019-12-24", "close": 18.73, "volume": 32773.0}, {"date": "2019-12-26", "close": 18.62, "volume": 43578.0}, {"date": "2019-12-27", "close": 18.54, "volume": 68460.0}, {"date": "2019-12-30", "close": 18.65, "volume": 96104.0}, {"date": "2019-12-31", "close": 18.51, "volume": 63491.0}, {"date": "2020-01-02", "close": 18.2, "volume": 70586.0}, {"date": "2020-01-03", "close": 18.13, "volume": 59103.0}, {"date": "2020-01-06", "close": 18.33, "volume": 99092.0}, {"date": "2020-01-07", "close": 18.54, "volume": 64831.0}, {"date": "2020-01-08", "close": 18.02, "volume": 154092.0}, {"date": "2020-01-09", "close": 18.44, "volume": 73821.0}, {"date": "2020-01-10", "close": 18.64, "volume": 154496.0}, {"date": "2020-01-13", "close": 18.66, "volume": 80983.0}, {"date": "2020-01-14", "close": 17.85, "volume": 87030.0}, {"date": "2020-01-15", "close": 17.76, "volume": 136118.0}, {"date": "2020-01-16", "close": 17.81, "volume": 85738.0}, {"date": "2020-01-17", "close": 17.75, "volume": 76947.0}, {"date": "2020-01-21", "close": 17.6, "volume": 123134.0}, {"date": "2020-01-22", "close": 17.3, "volume": 105830.0}, {"date": "2020-01-23", "close": 17.41, "volume": 54817.0}, {"date": "2020-01-24", "close": 17.07, "volume": 124202.0}, {"date": "2020-01-27", "close": 17.1, "volume": 115251.0}, {"date": "2020-01-28", "close": 17.06, "volume": 78924.0}, {"date": "2020-01-29", "close": 17.04, "volume": 110484.0}, {"date": "2020-01-30", "close": 16.9, "volume": 50214.0}, {"date": "2020-01-31", "close": 15.95, "volume": 189156.0}, {"date": "2020-02-03", "close": 16.01, "volume": 144251.0}, {"date": "2020-02-04", "close": 16.19, "volume": 119352.0}, {"date": "2020-02-05", "close": 16.91, "volume": 240014.0}, {"date": "2020-02-06", "close": 16.78, "volume": 57024.0}, {"date": "2020-02-07", "close": 16.19, "volume": 102585.0}, {"date": "2020-02-10", "close": 16.05, "volume": 92087.0}, {"date": "2020-02-11", "close": 16.66, "volume": 60492.0}, {"date": "2020-02-12", "close": 17.02, "volume": 51069.0}, {"date": "2020-02-13", "close": 17.07, "volume": 46314.0}, {"date": "2020-02-14", "close": 16.99, "volume": 91940.0}, {"date": "2020-02-18", "close": 16.54, "volume": 72619.0}, {"date": "2020-02-19", "close": 16.23, "volume": 110526.0}, {"date": "2020-02-20", "close": 16.32, "volume": 76114.0}, {"date": "2020-02-21", "close": 16.25, "volume": 79086.0}, {"date": "2020-02-24", "close": 16.55, "volume": 126027.0}, {"date": "2020-02-25", "close": 16.03, "volume": 129129.0}, {"date": "2020-02-26", "close": 15.97, "volume": 111157.0}, {"date": "2020-02-27", "close": 15.6, "volume": 87226.0}, {"date": "2020-02-28", "close": 15.51, "volume": 120561.0}, {"date": "2020-03-02", "close": 15.72, "volume": 104009.0}, {"date": "2020-03-03", "close": 15.29, "volume": 221062.0}, {"date": "2020-03-04", "close": 16.1, "volume": 216605.0}, {"date": "2020-03-05", "close": 15.29, "volume": 293471.0}, {"date": "2020-03-06", "close": 15.41, "volume": 240980.0}, {"date": "2020-03-09", "close": 14.5, "volume": 246714.0}, {"date": "2020-03-10", "close": 14.11, "volume": 182661.0}, {"date": "2020-03-11", "close": 13.08, "volume": 225729.0}, {"date": "2020-03-12", "close": 11.15, "volume": 190991.0}, {"date": "2020-03-13", "close": 12.22, "volume": 169893.0}, {"date": "2020-03-16", "close": 11.01, "volume": 133202.0}, {"date": "2020-03-17", "close": 13.11, "volume": 161633.0}, {"date": "2020-03-18", "close": 14.06, "volume": 157977.0}, {"date": "2020-03-19", "close": 14.35, "volume": 206919.0}, {"date": "2020-03-20", "close": 12.64, "volume": 367374.0}, {"date": "2020-03-23", "close": 12.8, "volume": 144474.0}, {"date": "2020-03-24", "close": 13.88, "volume": 141576.0}, {"date": "2020-03-25", "close": 13.49, "volume": 263864.0}, {"date": "2020-03-26", "close": 13.75, "volume": 164571.0}, {"date": "2020-03-27", "close": 12.67, "volume": 104721.0}, {"date": "2020-03-30", "close": 13.74, "volume": 120130.0}, {"date": "2020-03-31", "close": 14.14, "volume": 160118.0}, {"date": "2020-04-01", "close": 12.58, "volume": 120854.0}, {"date": "2020-04-02", "close": 13.28, "volume": 93328.0}, {"date": "2020-04-03", "close": 13.34, "volume": 127263.0}, {"date": "2020-04-06", "close": 14.0, "volume": 99669.0}, {"date": "2020-04-07", "close": 13.62, "volume": 74131.0}, {"date": "2020-04-08", "close": 13.54, "volume": 115949.0}, {"date": "2020-04-09", "close": 15.09, "volume": 132330.0}, {"date": "2020-04-13", "close": 14.65, "volume": 60658.0}, {"date": "2020-04-14", "close": 14.33, "volume": 76364.0}, {"date": "2020-04-15", "close": 13.85, "volume": 87859.0}, {"date": "2020-04-16", "close": 13.37, "volume": 137302.0}, {"date": "2020-04-17", "close": 13.75, "volume": 80842.0}, {"date": "2020-04-20", "close": 13.5, "volume": 41513.0}, {"date": "2020-04-21", "close": 13.47, "volume": 52653.0}, {"date": "2020-04-22", "close": 13.56, "volume": 73242.0}, {"date": "2020-04-23", "close": 13.9, "volume": 86750.0}, {"date": "2020-04-24", "close": 13.84, "volume": 49195.0}, {"date": "2020-04-27", "close": 14.39, "volume": 82264.0}, {"date": "2020-04-28", "close": 14.73, "volume": 143976.0}, {"date": "2020-04-29", "close": 15.9, "volume": 197369.0}, {"date": "2020-04-30", "close": 13.57, "volume": 78411.0}, {"date": "2020-05-01", "close": 12.93, "volume": 126482.0}, {"date": "2020-05-04", "close": 12.74, "volume": 86933.0}, {"date": "2020-05-05", "close": 13.05, "volume": 86696.0}, {"date": "2020-05-06", "close": 12.78, "volume": 122474.0}, {"date": "2020-05-07", "close": 13.17, "volume": 77661.0}, {"date": "2020-05-08", "close": 13.84, "volume": 58124.0}, {"date": "2020-05-11", "close": 13.41, "volume": 70330.0}, {"date": "2020-05-12", "close": 12.48, "volume": 61266.0}, {"date": "2020-05-13", "close": 12.26, "volume": 99632.0}, {"date": "2020-05-14", "close": 12.01, "volume": 67938.0}, {"date": "2020-05-15", "close": 12.22, "volume": 95397.0}, {"date": "2020-05-18", "close": 13.35, "volume": 133098.0}, {"date": "2020-05-19", "close": 12.87, "volume": 94664.0}, {"date": "2020-05-20", "close": 13.06, "volume": 158548.0}, {"date": "2020-05-21", "close": 13.87, "volume": 84124.0}, {"date": "2020-05-22", "close": 14.2, "volume": 65509.0}, {"date": "2020-05-26", "close": 14.32, "volume": 80084.0}, {"date": "2020-05-27", "close": 14.78, "volume": 323735.0}, {"date": "2020-05-28", "close": 14.22, "volume": 99355.0}, {"date": "2020-05-29", "close": 13.99, "volume": 154381.0}, {"date": "2020-06-01", "close": 14.06, "volume": 161462.0}, {"date": "2020-06-02", "close": 13.97, "volume": 127828.0}, {"date": "2020-06-03", "close": 14.79, "volume": 171014.0}, {"date": "2020-06-04", "close": 14.75, "volume": 106328.0}, {"date": "2020-06-05", "close": 15.45, "volume": 196535.0}, {"date": "2020-06-08", "close": 15.6, "volume": 189677.0}, {"date": "2020-06-09", "close": 14.86, "volume": 87923.0}, {"date": "2020-06-10", "close": 14.18, "volume": 84146.0}, {"date": "2020-06-11", "close": 13.31, "volume": 126359.0}, {"date": "2020-06-12", "close": 13.84, "volume": 115826.0}, {"date": "2020-06-15", "close": 14.0, "volume": 93487.0}, {"date": "2020-06-16", "close": 14.22, "volume": 107067.0}, {"date": "2020-06-17", "close": 13.99, "volume": 73619.0}, {"date": "2020-06-18", "close": 13.98, "volume": 48232.0}, {"date": "2020-06-19", "close": 13.83, "volume": 155889.0}, {"date": "2020-06-22", "close": 13.98, "volume": 76050.0}, {"date": "2020-06-23", "close": 13.88, "volume": 77365.0}, {"date": "2020-06-24", "close": 13.5, "volume": 117001.0}, {"date": "2020-06-25", "close": 13.52, "volume": 82566.0}, {"date": "2020-06-26", "close": 13.0, "volume": 835687.0}, {"date": "2020-06-29", "close": 14.0, "volume": 202143.0}, {"date": "2020-06-30", "close": 14.15, "volume": 147706.0}, {"date": "2020-07-01", "close": 13.55, "volume": 54334.0}, {"date": "2020-07-02", "close": 13.73, "volume": 46827.0}, {"date": "2020-07-06", "close": 13.88, "volume": 53491.0}, {"date": "2020-07-07", "close": 13.6, "volume": 48412.0}, {"date": "2020-07-08", "close": 13.01, "volume": 53520.0}, {"date": "2020-07-09", "close": 12.53, "volume": 278016.0}, {"date": "2020-07-10", "close": 13.0, "volume": 116764.0}, {"date": "2020-07-13", "close": 13.14, "volume": 66356.0}, {"date": "2020-07-14", "close": 13.37, "volume": 121179.0}, {"date": "2020-07-15", "close": 13.71, "volume": 234952.0}, {"date": "2020-07-16", "close": 13.51, "volume": 86248.0}, {"date": "2020-07-17", "close": 13.42, "volume": 95937.0}, {"date": "2020-07-20", "close": 13.26, "volume": 73031.0}, {"date": "2020-07-21", "close": 13.43, "volume": 92573.0}, {"date": "2020-07-22", "close": 13.02, "volume": 72972.0}, {"date": "2020-07-23", "close": 13.05, "volume": 90561.0}, {"date": "2020-07-24", "close": 12.94, "volume": 67585.0}, {"date": "2020-07-27", "close": 13.06, "volume": 150086.0}, {"date": "2020-07-28", "close": 13.4, "volume": 300330.0}, {"date": "2020-07-29", "close": 13.49, "volume": 126940.0}, {"date": "2020-07-30", "close": 13.36, "volume": 154988.0}, {"date": "2020-07-31", "close": 12.7, "volume": 152508.0}, {"date": "2020-08-03", "close": 13.17, "volume": 131912.0}, {"date": "2020-08-04", "close": 13.29, "volume": 72382.0}, {"date": "2020-08-05", "close": 13.6, "volume": 100212.0}, {"date": "2020-08-06", "close": 13.77, "volume": 80333.0}, {"date": "2020-08-07", "close": 13.9, "volume": 88268.0}, {"date": "2020-08-10", "close": 14.68, "volume": 157542.0}, {"date": "2020-08-11", "close": 15.1, "volume": 84151.0}, {"date": "2020-08-12", "close": 15.18, "volume": 60257.0}, {"date": "2020-08-13", "close": 14.72, "volume": 71080.0}, {"date": "2020-08-14", "close": 14.82, "volume": 46222.0}, {"date": "2020-08-17", "close": 14.75, "volume": 71174.0}, {"date": "2020-08-18", "close": 14.2, "volume": 134683.0}, {"date": "2020-08-19", "close": 14.12, "volume": 86910.0}, {"date": "2020-08-20", "close": 14.12, "volume": 46770.0}, {"date": "2020-08-21", "close": 13.92, "volume": 73250.0}, {"date": "2020-08-24", "close": 14.04, "volume": 69656.0}, {"date": "2020-08-25", "close": 14.11, "volume": 103545.0}, {"date": "2020-08-26", "close": 14.15, "volume": 122568.0}, {"date": "2020-08-27", "close": 14.48, "volume": 62027.0}, {"date": "2020-08-28", "close": 14.57, "volume": 46365.0}, {"date": "2020-08-31", "close": 14.22, "volume": 79760.0}, {"date": "2020-09-01", "close": 14.4, "volume": 51930.0}, {"date": "2020-09-02", "close": 14.58, "volume": 73324.0}, {"date": "2020-09-03", "close": 14.3, "volume": 60112.0}, {"date": "2020-09-04", "close": 14.49, "volume": 68482.0}, {"date": "2020-09-08", "close": 14.36, "volume": 44288.0}, {"date": "2020-09-09", "close": 14.2, "volume": 54208.0}, {"date": "2020-09-10", "close": 13.68, "volume": 60219.0}, {"date": "2020-09-11", "close": 13.39, "volume": 109035.0}, {"date": "2020-09-14", "close": 13.42, "volume": 68469.0}, {"date": "2020-09-15", "close": 13.14, "volume": 33445.0}, {"date": "2020-09-16", "close": 12.89, "volume": 250095.0}, {"date": "2020-09-17", "close": 13.13, "volume": 318424.0}, {"date": "2020-09-18", "close": 13.31, "volume": 332880.0}, {"date": "2020-09-21", "close": 12.4, "volume": 132954.0}, {"date": "2020-09-22", "close": 12.61, "volume": 109227.0}, {"date": "2020-09-23", "close": 11.95, "volume": 124496.0}, {"date": "2020-09-24", "close": 12.23, "volume": 103714.0}, {"date": "2020-09-25", "close": 12.34, "volume": 75006.0}, {"date": "2020-09-28", "close": 12.8, "volume": 111489.0}, {"date": "2020-09-29", "close": 13.07, "volume": 155050.0}, {"date": "2020-09-30", "close": 12.55, "volume": 88770.0}, {"date": "2020-10-01", "close": 12.59, "volume": 87188.0}, {"date": "2020-10-02", "close": 12.78, "volume": 39425.0}, {"date": "2020-10-05", "close": 13.03, "volume": 25382.0}, {"date": "2020-10-06", "close": 13.04, "volume": 88407.0}, {"date": "2020-10-07", "close": 13.15, "volume": 114581.0}, {"date": "2020-10-08", "close": 13.32, "volume": 71959.0}, {"date": "2020-10-09", "close": 13.73, "volume": 108024.0}, {"date": "2020-10-12", "close": 13.63, "volume": 45513.0}, {"date": "2020-10-13", "close": 13.21, "volume": 53224.0}, {"date": "2020-10-14", "close": 13.07, "volume": 27728.0}, {"date": "2020-10-15", "close": 13.08, "volume": 67237.0}, {"date": "2020-10-16", "close": 13.45, "volume": 73741.0}, {"date": "2020-10-19", "close": 13.1, "volume": 138505.0}, {"date": "2020-10-20", "close": 13.19, "volume": 56986.0}, {"date": "2020-10-21", "close": 13.32, "volume": 52381.0}, {"date": "2020-10-22", "close": 13.89, "volume": 68663.0}, {"date": "2020-10-23", "close": 13.68, "volume": 94894.0}, {"date": "2020-10-26", "close": 13.67, "volume": 70407.0}, {"date": "2020-10-27", "close": 13.67, "volume": 129878.0}, {"date": "2020-10-28", "close": 12.95, "volume": 189968.0}, {"date": "2020-10-29", "close": 12.85, "volume": 147056.0}, {"date": "2020-10-30", "close": 12.42, "volume": 133046.0}, {"date": "2020-11-02", "close": 12.07, "volume": 100021.0}, {"date": "2020-11-03", "close": 12.53, "volume": 199210.0}, {"date": "2020-11-04", "close": 12.16, "volume": 82715.0}, {"date": "2020-11-05", "close": 12.58, "volume": 74094.0}, {"date": "2020-11-06", "close": 12.51, "volume": 85056.0}, {"date": "2020-11-09", "close": 14.3, "volume": 142645.0}, {"date": "2020-11-10", "close": 15.19, "volume": 132758.0}, {"date": "2020-11-11", "close": 14.75, "volume": 72309.0}, {"date": "2020-11-12", "close": 13.93, "volume": 90901.0}, {"date": "2020-11-13", "close": 14.03, "volume": 74484.0}, {"date": "2020-11-16", "close": 14.45, "volume": 176647.0}, {"date": "2020-11-17", "close": 14.74, "volume": 118833.0}, {"date": "2020-11-18", "close": 14.58, "volume": 43504.0}, {"date": "2020-11-19", "close": 14.55, "volume": 37529.0}, {"date": "2020-11-20", "close": 14.84, "volume": 82252.0}, {"date": "2020-11-23", "close": 15.27, "volume": 68519.0}, {"date": "2020-11-24", "close": 16.18, "volume": 108079.0}, {"date": "2020-11-25", "close": 16.13, "volume": 98813.0}, {"date": "2020-11-27", "close": 15.81, "volume": 45243.0}, {"date": "2020-11-30", "close": 15.03, "volume": 111261.0}, {"date": "2020-12-01", "close": 15.37, "volume": 63278.0}, {"date": "2020-12-02", "close": 15.57, "volume": 69333.0}, {"date": "2020-12-03", "close": 16.06, "volume": 126236.0}, {"date": "2020-12-04", "close": 17.14, "volume": 89222.0}, {"date": "2020-12-07", "close": 17.12, "volume": 76067.0}, {"date": "2020-12-08", "close": 17.62, "volume": 253249.0}, {"date": "2020-12-09", "close": 18.2, "volume": 224430.0}, {"date": "2020-12-10", "close": 16.81, "volume": 95278.0}, {"date": "2020-12-11", "close": 16.39, "volume": 76953.0}, {"date": "2020-12-14", "close": 16.3, "volume": 120271.0}, {"date": "2020-12-15", "close": 16.78, "volume": 54740.0}, {"date": "2020-12-16", "close": 16.15, "volume": 60860.0}, {"date": "2020-12-17", "close": 16.16, "volume": 49307.0}, {"date": "2020-12-18", "close": 16.44, "volume": 356809.0}, {"date": "2020-12-21", "close": 15.77, "volume": 91069.0}, {"date": "2020-12-22", "close": 15.45, "volume": 52177.0}, {"date": "2020-12-23", "close": 15.87, "volume": 60341.0}, {"date": "2020-12-24", "close": 15.56, "volume": 82653.0}, {"date": "2020-12-28", "close": 15.89, "volume": 100667.0}, {"date": "2020-12-29", "close": 15.55, "volume": 46692.0}, {"date": "2020-12-30", "close": 15.92, "volume": 55758.0}, {"date": "2020-12-31", "close": 16.42, "volume": 110630.0}, {"date": "2021-01-04", "close": 16.05, "volume": 92933.0}, {"date": "2021-01-05", "close": 16.35, "volume": 63867.0}, {"date": "2021-01-06", "close": 17.43, "volume": 118794.0}, {"date": "2021-01-07", "close": 17.81, "volume": 58076.0}, {"date": "2021-01-08", "close": 17.23, "volume": 58480.0}, {"date": "2021-01-11", "close": 17.13, "volume": 53912.0}, {"date": "2021-01-12", "close": 17.27, "volume": 83058.0}, {"date": "2021-01-13", "close": 17.52, "volume": 62884.0}, {"date": "2021-01-14", "close": 17.7, "volume": 77494.0}, {"date": "2021-01-15", "close": 17.31, "volume": 60754.0}, {"date": "2021-01-19", "close": 17.14, "volume": 76416.0}, {"date": "2021-01-20", "close": 17.01, "volume": 79826.0}, {"date": "2021-01-21", "close": 16.79, "volume": 61897.0}, {"date": "2021-01-22", "close": 16.86, "volume": 93836.0}, {"date": "2021-01-25", "close": 16.73, "volume": 68375.0}, {"date": "2021-01-26", "close": 16.26, "volume": 43643.0}, {"date": "2021-01-27", "close": 15.69, "volume": 197403.0}, {"date": "2021-01-28", "close": 16.53, "volume": 199016.0}, {"date": "2021-01-29", "close": 16.47, "volume": 91161.0}, {"date": "2021-02-01", "close": 16.79, "volume": 49672.0}, {"date": "2021-02-02", "close": 17.06, "volume": 107650.0}, {"date": "2021-02-03", "close": 16.61, "volume": 215492.0}, {"date": "2021-02-04", "close": 17.25, "volume": 79243.0}, {"date": "2021-02-05", "close": 18.84, "volume": 228266.0}, {"date": "2021-02-08", "close": 18.3, "volume": 79668.0}, {"date": "2021-02-09", "close": 18.41, "volume": 151840.0}, {"date": "2021-02-10", "close": 18.57, "volume": 45859.0}, {"date": "2021-02-11", "close": 18.41, "volume": 106276.0}, {"date": "2021-02-12", "close": 18.22, "volume": 34883.0}, {"date": "2021-02-16", "close": 18.53, "volume": 57820.0}, {"date": "2021-02-17", "close": 18.44, "volume": 90859.0}, {"date": "2021-02-18", "close": 18.19, "volume": 251441.0}, {"date": "2021-02-19", "close": 18.66, "volume": 80585.0}, {"date": "2021-02-22", "close": 19.45, "volume": 70815.0}, {"date": "2021-02-23", "close": 19.46, "volume": 158096.0}, {"date": "2021-02-24", "close": 19.87, "volume": 238808.0}, {"date": "2021-02-25", "close": 19.63, "volume": 132618.0}, {"date": "2021-02-26", "close": 19.16, "volume": 100397.0}, {"date": "2021-03-01", "close": 20.11, "volume": 110164.0}, {"date": "2021-03-02", "close": 19.55, "volume": 110979.0}, {"date": "2021-03-03", "close": 19.88, "volume": 134399.0}, {"date": "2021-03-04", "close": 19.43, "volume": 86262.0}, {"date": "2021-03-05", "close": 20.14, "volume": 184190.0}, {"date": "2021-03-08", "close": 20.65, "volume": 100779.0}, {"date": "2021-03-09", "close": 20.78, "volume": 70606.0}, {"date": "2021-03-10", "close": 21.36, "volume": 147979.0}, {"date": "2021-03-11", "close": 21.37, "volume": 89347.0}, {"date": "2021-03-12", "close": 21.95, "volume": 62633.0}, {"date": "2021-03-15", "close": 22.06, "volume": 103258.0}, {"date": "2021-03-16", "close": 21.94, "volume": 100690.0}, {"date": "2021-03-17", "close": 21.33, "volume": 73430.0}, {"date": "2021-03-18", "close": 21.29, "volume": 112367.0}, {"date": "2021-03-19", "close": 21.09, "volume": 295006.0}, {"date": "2021-03-22", "close": 20.27, "volume": 118943.0}, {"date": "2021-03-23", "close": 19.97, "volume": 92516.0}, {"date": "2021-03-24", "close": 19.86, "volume": 88544.0}, {"date": "2021-03-25", "close": 20.24, "volume": 128425.0}, {"date": "2021-03-26", "close": 20.72, "volume": 68219.0}, {"date": "2021-03-29", "close": 20.28, "volume": 103741.0}, {"date": "2021-03-30", "close": 20.62, "volume": 103294.0}, {"date": "2021-03-31", "close": 21.28, "volume": 190295.0}, {"date": "2021-04-01", "close": 20.99, "volume": 72581.0}, {"date": "2021-04-05", "close": 20.86, "volume": 80449.0}, {"date": "2021-04-06", "close": 21.16, "volume": 129058.0}, {"date": "2021-04-07", "close": 20.76, "volume": 78370.0}, {"date": "2021-04-08", "close": 20.57, "volume": 95722.0}, {"date": "2021-04-09", "close": 20.47, "volume": 84750.0}, {"date": "2021-04-12", "close": 20.73, "volume": 30139.0}, {"date": "2021-04-13", "close": 20.16, "volume": 33571.0}, {"date": "2021-04-14", "close": 20.6, "volume": 66668.0}, {"date": "2021-04-15", "close": 21.0, "volume": 73161.0}, {"date": "2021-04-16", "close": 20.81, "volume": 50019.0}, {"date": "2021-04-19", "close": 20.74, "volume": 61031.0}, {"date": "2021-04-20", "close": 20.41, "volume": 62003.0}, {"date": "2021-04-21", "close": 20.81, "volume": 41347.0}, {"date": "2021-04-22", "close": 19.85, "volume": 77220.0}, {"date": "2021-04-23", "close": 20.01, "volume": 75049.0}, {"date": "2021-04-26", "close": 20.41, "volume": 42100.0}, {"date": "2021-04-27", "close": 20.54, "volume": 57422.0}, {"date": "2021-04-28", "close": 21.01, "volume": 78766.0}, {"date": "2021-04-29", "close": 21.46, "volume": 69796.0}, {"date": "2021-04-30", "close": 22.11, "volume": 122334.0}, {"date": "2021-05-03", "close": 22.28, "volume": 79134.0}, {"date": "2021-05-04", "close": 22.44, "volume": 59974.0}, {"date": "2021-05-05", "close": 22.56, "volume": 29953.0}, {"date": "2021-05-06", "close": 22.88, "volume": 65882.0}, {"date": "2021-05-07", "close": 23.0, "volume": 94155.0}, {"date": "2021-05-10", "close": 22.44, "volume": 68960.0}, {"date": "2021-05-11", "close": 21.61, "volume": 67319.0}, {"date": "2021-05-12", "close": 20.76, "volume": 151967.0}, {"date": "2021-05-13", "close": 21.73, "volume": 90126.0}, {"date": "2021-05-14", "close": 21.85, "volume": 138090.0}, {"date": "2021-05-17", "close": 22.28, "volume": 190683.0}, {"date": "2021-05-18", "close": 22.32, "volume": 98334.0}, {"date": "2021-05-19", "close": 22.3, "volume": 70614.0}, {"date": "2021-05-20", "close": 21.9, "volume": 62833.0}, {"date": "2021-05-21", "close": 22.43, "volume": 88397.0}, {"date": "2021-05-24", "close": 22.66, "volume": 59332.0}, {"date": "2021-05-25", "close": 22.33, "volume": 62579.0}, {"date": "2021-05-26", "close": 22.39, "volume": 65344.0}, {"date": "2021-05-27", "close": 22.94, "volume": 120930.0}, {"date": "2021-05-28", "close": 22.86, "volume": 51481.0}, {"date": "2021-06-01", "close": 23.52, "volume": 129207.0}, {"date": "2021-06-02", "close": 23.15, "volume": 123055.0}, {"date": "2021-06-03", "close": 22.85, "volume": 34731.0}, {"date": "2021-06-04", "close": 22.62, "volume": 78980.0}, {"date": "2021-06-07", "close": 23.1, "volume": 78351.0}, {"date": "2021-06-08", "close": 22.99, "volume": 71401.0}, {"date": "2021-06-09", "close": 23.06, "volume": 124415.0}, {"date": "2021-06-10", "close": 22.76, "volume": 96401.0}, {"date": "2021-06-11", "close": 22.73, "volume": 71703.0}, {"date": "2021-06-14", "close": 22.29, "volume": 62468.0}, {"date": "2021-06-15", "close": 22.53, "volume": 50510.0}, {"date": "2021-06-16", "close": 22.31, "volume": 55653.0}, {"date": "2021-06-17", "close": 21.34, "volume": 57864.0}, {"date": "2021-06-18", "close": 20.68, "volume": 223574.0}, {"date": "2021-06-21", "close": 21.57, "volume": 55587.0}, {"date": "2021-06-22", "close": 21.34, "volume": 58125.0}, {"date": "2021-06-23", "close": 21.24, "volume": 53143.0}, {"date": "2021-06-24", "close": 21.35, "volume": 113025.0}, {"date": "2021-06-25", "close": 21.0, "volume": 517102.0}, {"date": "2021-06-28", "close": 21.67, "volume": 117443.0}, {"date": "2021-06-29", "close": 22.01, "volume": 160748.0}, {"date": "2021-06-30", "close": 22.25, "volume": 171709.0}, {"date": "2021-07-01", "close": 22.35, "volume": 67766.0}, {"date": "2021-07-02", "close": 21.94, "volume": 53611.0}, {"date": "2021-07-06", "close": 21.87, "volume": 144921.0}, {"date": "2021-07-07", "close": 22.34, "volume": 78879.0}, {"date": "2021-07-08", "close": 21.89, "volume": 144048.0}, {"date": "2021-07-09", "close": 21.98, "volume": 59623.0}, {"date": "2021-07-12", "close": 22.4, "volume": 45836.0}, {"date": "2021-07-13", "close": 22.15, "volume": 57301.0}, {"date": "2021-07-14", "close": 22.0, "volume": 64211.0}, {"date": "2021-07-15", "close": 21.64, "volume": 42429.0}, {"date": "2021-07-16", "close": 20.88, "volume": 44220.0}, {"date": "2021-07-19", "close": 20.2, "volume": 66386.0}, {"date": "2021-07-20", "close": 20.72, "volume": 80599.0}, {"date": "2021-07-21", "close": 20.88, "volume": 66077.0}, {"date": "2021-07-22", "close": 19.8, "volume": 45375.0}, {"date": "2021-07-23", "close": 19.56, "volume": 58644.0}, {"date": "2021-07-26", "close": 19.79, "volume": 118455.0}, {"date": "2021-07-27", "close": 19.9, "volume": 103540.0}, {"date": "2021-07-28", "close": 19.86, "volume": 61359.0}, {"date": "2021-07-29", "close": 20.08, "volume": 48133.0}, {"date": "2021-07-30", "close": 20.85, "volume": 113815.0}, {"date": "2021-08-02", "close": 20.24, "volume": 76664.0}, {"date": "2021-08-03", "close": 20.53, "volume": 145604.0}, {"date": "2021-08-04", "close": 19.87, "volume": 60441.0}, {"date": "2021-08-05", "close": 20.25, "volume": 46538.0}, {"date": "2021-08-06", "close": 20.25, "volume": 41065.0}, {"date": "2021-08-09", "close": 20.15, "volume": 42718.0}, {"date": "2021-08-10", "close": 20.39, "volume": 19170.0}, {"date": "2021-08-11", "close": 20.81, "volume": 42542.0}, {"date": "2021-08-12", "close": 20.75, "volume": 33855.0}, {"date": "2021-08-13", "close": 20.42, "volume": 16390.0}, {"date": "2021-08-16", "close": 20.67, "volume": 68059.0}, {"date": "2021-08-17", "close": 20.3, "volume": 27440.0}, {"date": "2021-08-18", "close": 20.33, "volume": 74149.0}, {"date": "2021-08-19", "close": 19.96, "volume": 43343.0}, {"date": "2021-08-20", "close": 20.33, "volume": 74887.0}, {"date": "2021-08-23", "close": 20.97, "volume": 81021.0}, {"date": "2021-08-24", "close": 20.8, "volume": 68694.0}, {"date": "2021-08-25", "close": 20.74, "volume": 60466.0}, {"date": "2021-08-26", "close": 20.56, "volume": 53986.0}, {"date": "2021-08-27", "close": 21.18, "volume": 49971.0}, {"date": "2021-08-30", "close": 21.09, "volume": 33720.0}, {"date": "2021-08-31", "close": 21.35, "volume": 70588.0}, {"date": "2021-09-01", "close": 20.97, "volume": 44493.0}, {"date": "2021-09-02", "close": 21.0, "volume": 35119.0}, {"date": "2021-09-03", "close": 21.15, "volume": 42216.0}, {"date": "2021-09-07", "close": 21.08, "volume": 38044.0}, {"date": "2021-09-08", "close": 20.94, "volume": 59324.0}, {"date": "2021-09-09", "close": 20.6, "volume": 67970.0}, {"date": "2021-09-10", "close": 20.52, "volume": 85172.0}, {"date": "2021-09-13", "close": 21.15, "volume": 67166.0}, {"date": "2021-09-14", "close": 20.66, "volume": 87194.0}, {"date": "2021-09-15", "close": 20.68, "volume": 87523.0}, {"date": "2021-09-16", "close": 19.56, "volume": 68669.0}, {"date": "2021-09-17", "close": 19.48, "volume": 273790.0}, {"date": "2021-09-20", "close": 19.14, "volume": 68096.0}, {"date": "2021-09-21", "close": 18.93, "volume": 33193.0}, {"date": "2021-09-22", "close": 19.03, "volume": 37466.0}, {"date": "2021-09-23", "close": 20.01, "volume": 59014.0}, {"date": "2021-09-24", "close": 19.93, "volume": 45026.0}, {"date": "2021-09-27", "close": 20.28, "volume": 65467.0}, {"date": "2021-09-28", "close": 20.11, "volume": 49821.0}, {"date": "2021-09-29", "close": 20.24, "volume": 57756.0}, {"date": "2021-09-30", "close": 19.63, "volume": 53632.0}, {"date": "2021-10-01", "close": 20.0, "volume": 84408.0}, {"date": "2021-10-04", "close": 19.77, "volume": 83229.0}, {"date": "2021-10-05", "close": 19.38, "volume": 67909.0}, {"date": "2021-10-06", "close": 19.58, "volume": 114687.0}, {"date": "2021-10-07", "close": 19.99, "volume": 77695.0}, {"date": "2021-10-08", "close": 20.1, "volume": 198650.0}, {"date": "2021-10-11", "close": 20.66, "volume": 48819.0}, {"date": "2021-10-12", "close": 20.74, "volume": 102839.0}, {"date": "2021-10-13", "close": 20.87, "volume": 37644.0}, {"date": "2021-10-14", "close": 21.03, "volume": 59753.0}, {"date": "2021-10-15", "close": 21.36, "volume": 97037.0}, {"date": "2021-10-18", "close": 21.21, "volume": 102550.0}, {"date": "2021-10-19", "close": 21.26, "volume": 67870.0}, {"date": "2021-10-20", "close": 21.19, "volume": 101706.0}, {"date": "2021-10-21", "close": 21.27, "volume": 289617.0}, {"date": "2021-10-22", "close": 21.09, "volume": 92684.0}, {"date": "2021-10-25", "close": 20.56, "volume": 107194.0}, {"date": "2021-10-26", "close": 21.96, "volume": 172693.0}, {"date": "2021-10-27", "close": 20.47, "volume": 75702.0}, {"date": "2021-10-28", "close": 20.06, "volume": 91505.0}, {"date": "2021-10-29", "close": 20.11, "volume": 47947.0}, {"date": "2021-11-01", "close": 20.84, "volume": 86348.0}, {"date": "2021-11-02", "close": 20.4, "volume": 51061.0}, {"date": "2021-11-03", "close": 20.88, "volume": 61799.0}, {"date": "2021-11-04", "close": 21.09, "volume": 167821.0}, {"date": "2021-11-05", "close": 22.02, "volume": 95239.0}, {"date": "2021-11-08", "close": 22.84, "volume": 132830.0}, {"date": "2021-11-09", "close": 23.07, "volume": 95624.0}, {"date": "2021-11-10", "close": 22.53, "volume": 41556.0}, {"date": "2021-11-11", "close": 23.13, "volume": 219832.0}, {"date": "2021-11-12", "close": 22.96, "volume": 58588.0}, {"date": "2021-11-15", "close": 22.51, "volume": 74546.0}, {"date": "2021-11-16", "close": 22.04, "volume": 63084.0}, {"date": "2021-11-17", "close": 21.74, "volume": 36036.0}, {"date": "2021-11-18", "close": 21.39, "volume": 73229.0}, {"date": "2021-11-19", "close": 21.09, "volume": 55029.0}, {"date": "2021-11-22", "close": 21.13, "volume": 108042.0}, {"date": "2021-11-23", "close": 20.94, "volume": 60479.0}, {"date": "2021-11-24", "close": 20.61, "volume": 24358.0}, {"date": "2021-11-26", "close": 19.81, "volume": 90671.0}, {"date": "2021-11-29", "close": 19.33, "volume": 100754.0}, {"date": "2021-11-30", "close": 18.98, "volume": 126264.0}, {"date": "2021-12-01", "close": 18.94, "volume": 98025.0}, {"date": "2021-12-02", "close": 19.25, "volume": 81695.0}, {"date": "2021-12-03", "close": 18.93, "volume": 60226.0}, {"date": "2021-12-06", "close": 19.44, "volume": 92012.0}, {"date": "2021-12-07", "close": 19.44, "volume": 70495.0}, {"date": "2021-12-08", "close": 19.58, "volume": 32454.0}, {"date": "2021-12-09", "close": 19.03, "volume": 51332.0}, {"date": "2021-12-10", "close": 19.0, "volume": 77353.0}, {"date": "2021-12-13", "close": 18.92, "volume": 80260.0}, {"date": "2021-12-14", "close": 18.68, "volume": 56398.0}, {"date": "2021-12-15", "close": 18.69, "volume": 95106.0}, {"date": "2021-12-16", "close": 18.91, "volume": 82241.0}, {"date": "2021-12-17", "close": 19.0, "volume": 278847.0}, {"date": "2021-12-20", "close": 18.26, "volume": 76576.0}, {"date": "2021-12-21", "close": 18.71, "volume": 50157.0}, {"date": "2021-12-22", "close": 18.91, "volume": 45492.0}, {"date": "2021-12-23", "close": 19.25, "volume": 73123.0}, {"date": "2021-12-27", "close": 19.91, "volume": 65533.0}, {"date": "2021-12-28", "close": 19.57, "volume": 27590.0}, {"date": "2021-12-29", "close": 19.45, "volume": 21257.0}, {"date": "2021-12-30", "close": 19.21, "volume": 29064.0}, {"date": "2021-12-31", "close": 19.31, "volume": 22444.0}, {"date": "2022-01-03", "close": 19.54, "volume": 53898.0}, {"date": "2022-01-04", "close": 19.76, "volume": 38551.0}, {"date": "2022-01-05", "close": 19.59, "volume": 36665.0}, {"date": "2022-01-06", "close": 19.5, "volume": 25250.0}, {"date": "2022-01-07", "close": 19.03, "volume": 41284.0}, {"date": "2022-01-10", "close": 19.23, "volume": 49781.0}, {"date": "2022-01-11", "close": 18.77, "volume": 68158.0}, {"date": "2022-01-12", "close": 18.62, "volume": 69986.0}, {"date": "2022-01-13", "close": 18.38, "volume": 87352.0}, {"date": "2022-01-14", "close": 18.47, "volume": 58976.0}, {"date": "2022-01-18", "close": 18.26, "volume": 110136.0}, {"date": "2022-01-19", "close": 17.6, "volume": 34893.0}, {"date": "2022-01-20", "close": 17.06, "volume": 40819.0}, {"date": "2022-01-21", "close": 16.85, "volume": 52905.0}, {"date": "2022-01-24", "close": 17.41, "volume": 92497.0}, {"date": "2022-01-25", "close": 17.13, "volume": 51751.0}, {"date": "2022-01-26", "close": 16.9, "volume": 172920.0}, {"date": "2022-01-27", "close": 16.28, "volume": 56956.0}, {"date": "2022-01-28", "close": 16.16, "volume": 81112.0}, {"date": "2022-01-31", "close": 17.08, "volume": 163150.0}, {"date": "2022-02-01", "close": 17.05, "volume": 80880.0}, {"date": "2022-02-02", "close": 16.71, "volume": 89502.0}, {"date": "2022-02-03", "close": 16.38, "volume": 118008.0}, {"date": "2022-02-04", "close": 16.45, "volume": 214906.0}, {"date": "2022-02-07", "close": 16.36, "volume": 49927.0}, {"date": "2022-02-08", "close": 16.59, "volume": 114621.0}, {"date": "2022-02-09", "close": 16.55, "volume": 61538.0}, {"date": "2022-02-10", "close": 16.31, "volume": 59805.0}, {"date": "2022-02-11", "close": 16.12, "volume": 67029.0}, {"date": "2022-02-14", "close": 16.17, "volume": 175884.0}, {"date": "2022-02-15", "close": 16.29, "volume": 75192.0}, {"date": "2022-02-16", "close": 16.32, "volume": 57037.0}, {"date": "2022-02-17", "close": 16.2, "volume": 128019.0}, {"date": "2022-02-18", "close": 16.35, "volume": 134072.0}, {"date": "2022-02-22", "close": 15.4, "volume": 106713.0}, {"date": "2022-02-23", "close": 15.99, "volume": 356638.0}, {"date": "2022-02-24", "close": 16.0, "volume": 172582.0}, {"date": "2022-02-25", "close": 16.87, "volume": 215594.0}, {"date": "2022-02-28", "close": 17.42, "volume": 150876.0}, {"date": "2022-03-01", "close": 17.27, "volume": 144666.0}, {"date": "2022-03-02", "close": 17.67, "volume": 53127.0}, {"date": "2022-03-03", "close": 17.73, "volume": 67315.0}, {"date": "2022-03-04", "close": 17.21, "volume": 164649.0}, {"date": "2022-03-07", "close": 19.73, "volume": 483890.0}, {"date": "2022-03-08", "close": 19.46, "volume": 330210.0}, {"date": "2022-03-09", "close": 19.15, "volume": 274952.0}, {"date": "2022-03-10", "close": 19.15, "volume": 148175.0}, {"date": "2022-03-11", "close": 19.51, "volume": 128022.0}, {"date": "2022-03-14", "close": 18.9, "volume": 195717.0}, {"date": "2022-03-15", "close": 19.23, "volume": 106353.0}, {"date": "2022-03-16", "close": 19.49, "volume": 150410.0}, {"date": "2022-03-17", "close": 19.7, "volume": 120706.0}, {"date": "2022-03-18", "close": 19.23, "volume": 2021277.0}, {"date": "2022-03-21", "close": 19.45, "volume": 107324.0}, {"date": "2022-03-22", "close": 19.27, "volume": 73950.0}, {"date": "2022-03-23", "close": 17.65, "volume": 166819.0}, {"date": "2022-03-24", "close": 18.05, "volume": 140585.0}, {"date": "2022-03-25", "close": 17.93, "volume": 154465.0}, {"date": "2022-03-28", "close": 17.26, "volume": 125470.0}, {"date": "2022-03-29", "close": 17.29, "volume": 124149.0}, {"date": "2022-03-30", "close": 17.18, "volume": 248802.0}, {"date": "2022-03-31", "close": 16.8, "volume": 166885.0}, {"date": "2022-04-01", "close": 17.25, "volume": 115067.0}, {"date": "2022-04-04", "close": 17.2, "volume": 89412.0}, {"date": "2022-04-05", "close": 16.81, "volume": 103854.0}, {"date": "2022-04-06", "close": 16.61, "volume": 132893.0}, {"date": "2022-04-07", "close": 16.56, "volume": 90245.0}, {"date": "2022-04-08", "close": 16.63, "volume": 97251.0}, {"date": "2022-04-11", "close": 16.56, "volume": 77901.0}, {"date": "2022-04-12", "close": 16.78, "volume": 77919.0}, {"date": "2022-04-13", "close": 16.94, "volume": 93722.0}, {"date": "2022-04-14", "close": 16.96, "volume": 91634.0}, {"date": "2022-04-18", "close": 16.87, "volume": 76959.0}, {"date": "2022-04-19", "close": 17.49, "volume": 75542.0}, {"date": "2022-04-20", "close": 17.51, "volume": 49795.0}, {"date": "2022-04-21", "close": 17.05, "volume": 66233.0}, {"date": "2022-04-22", "close": 17.05, "volume": 61742.0}, {"date": "2022-04-25", "close": 17.08, "volume": 76040.0}, {"date": "2022-04-26", "close": 16.5, "volume": 176810.0}, {"date": "2022-04-27", "close": 16.51, "volume": 119016.0}, {"date": "2022-04-28", "close": 16.66, "volume": 91755.0}, {"date": "2022-04-29", "close": 16.14, "volume": 280447.0}, {"date": "2022-05-02", "close": 16.06, "volume": 68320.0}, {"date": "2022-05-03", "close": 16.1, "volume": 75319.0}, {"date": "2022-05-04", "close": 16.67, "volume": 76630.0}, {"date": "2022-05-05", "close": 16.5, "volume": 92263.0}, {"date": "2022-05-06", "close": 15.91, "volume": 64159.0}, {"date": "2022-05-09", "close": 15.88, "volume": 116698.0}, {"date": "2022-05-10", "close": 15.38, "volume": 140277.0}, {"date": "2022-05-11", "close": 15.0, "volume": 95227.0}, {"date": "2022-05-12", "close": 15.41, "volume": 89182.0}, {"date": "2022-05-13", "close": 15.76, "volume": 50489.0}, {"date": "2022-05-16", "close": 15.7, "volume": 74846.0}, {"date": "2022-05-17", "close": 16.31, "volume": 76607.0}, {"date": "2022-05-18", "close": 15.87, "volume": 137482.0}, {"date": "2022-05-19", "close": 16.17, "volume": 110079.0}, {"date": "2022-05-20", "close": 15.78, "volume": 203833.0}, {"date": "2022-05-23", "close": 16.1, "volume": 114683.0}, {"date": "2022-05-24", "close": 15.99, "volume": 78462.0}, {"date": "2022-05-25", "close": 16.27, "volume": 89256.0}, {"date": "2022-05-26", "close": 16.49, "volume": 50310.0}, {"date": "2022-05-27", "close": 16.87, "volume": 84207.0}, {"date": "2022-05-31", "close": 16.7, "volume": 181613.0}, {"date": "2022-06-01", "close": 16.55, "volume": 99106.0}, {"date": "2022-06-02", "close": 17.08, "volume": 41162.0}, {"date": "2022-06-03", "close": 16.7, "volume": 39269.0}, {"date": "2022-06-06", "close": 16.94, "volume": 62496.0}, {"date": "2022-06-07", "close": 16.81, "volume": 55010.0}, {"date": "2022-06-08", "close": 16.46, "volume": 60961.0}, {"date": "2022-06-09", "close": 16.57, "volume": 77141.0}, {"date": "2022-06-10", "close": 16.29, "volume": 45180.0}, {"date": "2022-06-13", "close": 15.57, "volume": 68074.0}, {"date": "2022-06-14", "close": 15.37, "volume": 33370.0}, {"date": "2022-06-15", "close": 15.49, "volume": 92900.0}, {"date": "2022-06-16", "close": 14.86, "volume": 69109.0}, {"date": "2022-06-17", "close": 14.85, "volume": 550715.0}, {"date": "2022-06-21", "close": 15.11, "volume": 214809.0}, {"date": "2022-06-22", "close": 14.65, "volume": 186531.0}, {"date": "2022-06-23", "close": 14.81, "volume": 214836.0}, {"date": "2022-06-24", "close": 15.16, "volume": 294851.0}, {"date": "2022-06-27", "close": 15.32, "volume": 238241.0}, {"date": "2022-06-28", "close": 14.91, "volume": 136792.0}, {"date": "2022-06-29", "close": 14.78, "volume": 405507.0}, {"date": "2022-06-30", "close": 15.12, "volume": 453439.0}, {"date": "2022-07-01", "close": 15.26, "volume": 313070.0}, {"date": "2022-07-05", "close": 15.34, "volume": 539065.0}, {"date": "2022-07-06", "close": 15.76, "volume": 155945.0}, {"date": "2022-07-07", "close": 15.9, "volume": 117028.0}, {"date": "2022-07-08", "close": 15.69, "volume": 98007.0}, {"date": "2022-07-11", "close": 15.34, "volume": 98489.0}, {"date": "2022-07-12", "close": 15.18, "volume": 126167.0}, {"date": "2022-07-13", "close": 14.94, "volume": 108097.0}, {"date": "2022-07-14", "close": 14.56, "volume": 145569.0}, {"date": "2022-07-15", "close": 14.97, "volume": 116416.0}, {"date": "2022-07-18", "close": 15.22, "volume": 107098.0}, {"date": "2022-07-19", "close": 15.58, "volume": 107944.0}, {"date": "2022-07-20", "close": 15.85, "volume": 112761.0}, {"date": "2022-07-21", "close": 15.78, "volume": 88313.0}, {"date": "2022-07-22", "close": 15.2, "volume": 130602.0}, {"date": "2022-07-25", "close": 15.28, "volume": 128172.0}, {"date": "2022-07-26", "close": 15.13, "volume": 84899.0}, {"date": "2022-07-27", "close": 15.89, "volume": 230969.0}, {"date": "2022-07-28", "close": 15.95, "volume": 108901.0}, {"date": "2022-07-29", "close": 16.34, "volume": 150668.0}, {"date": "2022-08-01", "close": 16.66, "volume": 116640.0}, {"date": "2022-08-02", "close": 16.43, "volume": 39714.0}, {"date": "2022-08-03", "close": 16.45, "volume": 54078.0}, {"date": "2022-08-04", "close": 16.43, "volume": 58993.0}, {"date": "2022-08-05", "close": 16.21, "volume": 48816.0}, {"date": "2022-08-08", "close": 16.31, "volume": 80485.0}, {"date": "2022-08-09", "close": 16.24, "volume": 48189.0}, {"date": "2022-08-10", "close": 16.66, "volume": 90388.0}, {"date": "2022-08-11", "close": 16.64, "volume": 41986.0}, {"date": "2022-08-12", "close": 16.97, "volume": 81042.0}, {"date": "2022-08-15", "close": 16.78, "volume": 41646.0}, {"date": "2022-08-16", "close": 16.83, "volume": 92879.0}, {"date": "2022-08-17", "close": 16.5, "volume": 33357.0}, {"date": "2022-08-18", "close": 16.64, "volume": 38318.0}, {"date": "2022-08-19", "close": 16.6, "volume": 71869.0}, {"date": "2022-08-22", "close": 16.52, "volume": 77382.0}, {"date": "2022-08-23", "close": 16.5, "volume": 64840.0}, {"date": "2022-08-24", "close": 16.49, "volume": 86686.0}, {"date": "2022-08-25", "close": 16.95, "volume": 69253.0}, {"date": "2022-08-26", "close": 16.5, "volume": 83018.0}, {"date": "2022-08-29", "close": 16.5, "volume": 38598.0}, {"date": "2022-08-30", "close": 16.46, "volume": 65079.0}, {"date": "2022-08-31", "close": 16.45, "volume": 99401.0}, {"date": "2022-09-01", "close": 16.4, "volume": 68332.0}, {"date": "2022-09-02", "close": 16.28, "volume": 97699.0}, {"date": "2022-09-06", "close": 16.1, "volume": 95070.0}, {"date": "2022-09-07", "close": 16.26, "volume": 55674.0}, {"date": "2022-09-08", "close": 16.24, "volume": 49352.0}, {"date": "2022-09-09", "close": 16.11, "volume": 33543.0}, {"date": "2022-09-12", "close": 16.5, "volume": 50279.0}, {"date": "2022-09-13", "close": 15.77, "volume": 53717.0}, {"date": "2022-09-14", "close": 15.53, "volume": 59591.0}, {"date": "2022-09-15", "close": 15.45, "volume": 68857.0}, {"date": "2022-09-16", "close": 15.63, "volume": 227974.0}, {"date": "2022-09-19", "close": 15.72, "volume": 63268.0}, {"date": "2022-09-20", "close": 15.45, "volume": 49352.0}, {"date": "2022-09-21", "close": 15.05, "volume": 82008.0}, {"date": "2022-09-22", "close": 14.79, "volume": 54696.0}, {"date": "2022-09-23", "close": 14.54, "volume": 90459.0}, {"date": "2022-09-26", "close": 14.36, "volume": 78569.0}, {"date": "2022-09-27", "close": 14.29, "volume": 83547.0}, {"date": "2022-09-28", "close": 14.7, "volume": 70636.0}, {"date": "2022-09-29", "close": 14.58, "volume": 64541.0}, {"date": "2022-09-30", "close": 14.5, "volume": 67090.0}, {"date": "2022-10-03", "close": 15.29, "volume": 90269.0}, {"date": "2022-10-04", "close": 15.52, "volume": 65923.0}, {"date": "2022-10-05", "close": 15.28, "volume": 34285.0}, {"date": "2022-10-06", "close": 15.01, "volume": 37889.0}, {"date": "2022-10-07", "close": 14.62, "volume": 56466.0}, {"date": "2022-10-10", "close": 14.92, "volume": 45579.0}, {"date": "2022-10-11", "close": 14.76, "volume": 41148.0}, {"date": "2022-10-12", "close": 14.7, "volume": 32108.0}, {"date": "2022-10-13", "close": 14.8, "volume": 54065.0}, {"date": "2022-10-14", "close": 14.83, "volume": 62902.0}, {"date": "2022-10-17", "close": 15.47, "volume": 59201.0}, {"date": "2022-10-18", "close": 15.33, "volume": 57695.0}, {"date": "2022-10-19", "close": 15.56, "volume": 53879.0}, {"date": "2022-10-20", "close": 15.2, "volume": 31061.0}, {"date": "2022-10-21", "close": 15.74, "volume": 67799.0}, {"date": "2022-10-24", "close": 15.94, "volume": 50164.0}, {"date": "2022-10-25", "close": 16.19, "volume": 38236.0}, {"date": "2022-10-26", "close": 15.25, "volume": 53211.0}, {"date": "2022-10-27", "close": 14.4, "volume": 65432.0}, {"date": "2022-10-28", "close": 14.5, "volume": 98180.0}, {"date": "2022-10-31", "close": 14.47, "volume": 131380.0}, {"date": "2022-11-01", "close": 14.51, "volume": 78299.0}, {"date": "2022-11-02", "close": 13.78, "volume": 111251.0}, {"date": "2022-11-03", "close": 13.72, "volume": 47797.0}, {"date": "2022-11-04", "close": 14.35, "volume": 76670.0}, {"date": "2022-11-07", "close": 14.37, "volume": 67147.0}, {"date": "2022-11-08", "close": 14.56, "volume": 40669.0}, {"date": "2022-11-09", "close": 14.39, "volume": 91015.0}, {"date": "2022-11-10", "close": 15.1, "volume": 130189.0}, {"date": "2022-11-11", "close": 15.26, "volume": 46369.0}, {"date": "2022-11-14", "close": 15.35, "volume": 74492.0}, {"date": "2022-11-15", "close": 15.27, "volume": 78458.0}, {"date": "2022-11-16", "close": 15.12, "volume": 52984.0}, {"date": "2022-11-17", "close": 15.28, "volume": 96379.0}, {"date": "2022-11-18", "close": 15.24, "volume": 52747.0}, {"date": "2022-11-21", "close": 15.26, "volume": 60793.0}, {"date": "2022-11-22", "close": 15.25, "volume": 64580.0}, {"date": "2022-11-23", "close": 15.38, "volume": 31353.0}, {"date": "2022-11-25", "close": 15.48, "volume": 6136.0}, {"date": "2022-11-28", "close": 15.1, "volume": 34742.0}, {"date": "2022-11-29", "close": 15.0, "volume": 30968.0}, {"date": "2022-11-30", "close": 14.66, "volume": 110753.0}, {"date": "2022-12-01", "close": 14.99, "volume": 120063.0}, {"date": "2022-12-02", "close": 14.73, "volume": 81479.0}, {"date": "2022-12-05", "close": 14.26, "volume": 49819.0}, {"date": "2022-12-06", "close": 14.15, "volume": 104492.0}, {"date": "2022-12-07", "close": 14.26, "volume": 120292.0}, {"date": "2022-12-08", "close": 14.33, "volume": 80424.0}, {"date": "2022-12-09", "close": 13.96, "volume": 63899.0}, {"date": "2022-12-12", "close": 14.02, "volume": 88212.0}, {"date": "2022-12-13", "close": 14.02, "volume": 101819.0}, {"date": "2022-12-14", "close": 14.03, "volume": 187406.0}, {"date": "2022-12-15", "close": 13.73, "volume": 80245.0}, {"date": "2022-12-16", "close": 13.36, "volume": 451448.0}, {"date": "2022-12-19", "close": 13.17, "volume": 100258.0}, {"date": "2022-12-20", "close": 12.94, "volume": 68520.0}, {"date": "2022-12-21", "close": 13.12, "volume": 86374.0}, {"date": "2022-12-22", "close": 13.03, "volume": 71701.0}, {"date": "2022-12-23", "close": 13.19, "volume": 45889.0}, {"date": "2022-12-27", "close": 13.12, "volume": 33057.0}, {"date": "2022-12-28", "close": 13.05, "volume": 62997.0}, {"date": "2022-12-29", "close": 13.51, "volume": 61911.0}, {"date": "2022-12-30", "close": 13.72, "volume": 52583.0}, {"date": "2023-01-03", "close": 14.12, "volume": 121713.0}, {"date": "2023-01-04", "close": 14.4, "volume": 78866.0}, {"date": "2023-01-05", "close": 14.07, "volume": 72401.0}, {"date": "2023-01-06", "close": 14.67, "volume": 75371.0}, {"date": "2023-01-09", "close": 14.81, "volume": 56281.0}, {"date": "2023-01-10", "close": 15.12, "volume": 60389.0}, {"date": "2023-01-11", "close": 14.86, "volume": 39601.0}, {"date": "2023-01-12", "close": 15.23, "volume": 40220.0}, {"date": "2023-01-13", "close": 15.74, "volume": 82810.0}, {"date": "2023-01-17", "close": 15.47, "volume": 70850.0}, {"date": "2023-01-18", "close": 15.48, "volume": 87318.0}, {"date": "2023-01-19", "close": 15.58, "volume": 91288.0}, {"date": "2023-01-20", "close": 16.02, "volume": 106311.0}, {"date": "2023-01-23", "close": 16.32, "volume": 77327.0}, {"date": "2023-01-24", "close": 16.24, "volume": 26064.0}, {"date": "2023-01-25", "close": 16.17, "volume": 40460.0}, {"date": "2023-01-26", "close": 16.17, "volume": 68858.0}, {"date": "2023-01-27", "close": 16.3, "volume": 48436.0}, {"date": "2023-01-30", "close": 16.09, "volume": 58789.0}, {"date": "2023-01-31", "close": 16.55, "volume": 112089.0}, {"date": "2023-02-01", "close": 17.1, "volume": 94736.0}, {"date": "2023-02-02", "close": 17.33, "volume": 112483.0}, {"date": "2023-02-03", "close": 17.67, "volume": 112259.0}, {"date": "2023-02-06", "close": 17.46, "volume": 97396.0}, {"date": "2023-02-07", "close": 17.22, "volume": 83497.0}, {"date": "2023-02-08", "close": 16.76, "volume": 78972.0}, {"date": "2023-02-09", "close": 16.4, "volume": 43747.0}, {"date": "2023-02-10", "close": 16.78, "volume": 50517.0}, {"date": "2023-02-13", "close": 16.74, "volume": 52012.0}, {"date": "2023-02-14", "close": 16.77, "volume": 53167.0}, {"date": "2023-02-15", "close": 16.78, "volume": 49773.0}, {"date": "2023-02-16", "close": 16.73, "volume": 34827.0}, {"date": "2023-02-17", "close": 16.89, "volume": 79385.0}, {"date": "2023-02-21", "close": 16.34, "volume": 56440.0}, {"date": "2023-02-22", "close": 16.46, "volume": 50517.0}, {"date": "2023-02-23", "close": 16.58, "volume": 29557.0}, {"date": "2023-02-24", "close": 16.62, "volume": 69942.0}, {"date": "2023-02-27", "close": 16.75, "volume": 51571.0}, {"date": "2023-02-28", "close": 16.57, "volume": 123536.0}, {"date": "2023-03-01", "close": 16.03, "volume": 107913.0}, {"date": "2023-03-02", "close": 15.98, "volume": 64844.0}, {"date": "2023-03-03", "close": 16.1, "volume": 79813.0}, {"date": "2023-03-06", "close": 15.9, "volume": 188799.0}, {"date": "2023-03-07", "close": 15.9, "volume": 212849.0}, {"date": "2023-03-08", "close": 16.12, "volume": 182614.0}, {"date": "2023-03-09", "close": 15.87, "volume": 102203.0}, {"date": "2023-03-10", "close": 15.3, "volume": 123042.0}, {"date": "2023-03-13", "close": 15.52, "volume": 182733.0}, {"date": "2023-03-14", "close": 15.64, "volume": 163725.0}, {"date": "2023-03-15", "close": 15.39, "volume": 78647.0}, {"date": "2023-03-16", "close": 15.8, "volume": 92906.0}, {"date": "2023-03-17", "close": 15.41, "volume": 317116.0}, {"date": "2023-03-20", "close": 15.65, "volume": 122141.0}, {"date": "2023-03-21", "close": 15.9, "volume": 80700.0}, {"date": "2023-03-22", "close": 15.78, "volume": 91020.0}, {"date": "2023-03-23", "close": 15.91, "volume": 128632.0}, {"date": "2023-03-24", "close": 15.94, "volume": 85462.0}, {"date": "2023-03-27", "close": 16.2, "volume": 84188.0}, {"date": "2023-03-28", "close": 16.05, "volume": 146741.0}, {"date": "2023-03-29", "close": 16.2, "volume": 115526.0}, {"date": "2023-03-30", "close": 16.36, "volume": 55702.0}, {"date": "2023-03-31", "close": 16.9, "volume": 178818.0}, {"date": "2023-04-03", "close": 16.51, "volume": 145208.0}, {"date": "2023-04-04", "close": 16.14, "volume": 73397.0}, {"date": "2023-04-05", "close": 15.77, "volume": 88688.0}, {"date": "2023-04-06", "close": 15.79, "volume": 91826.0}, {"date": "2023-04-10", "close": 15.89, "volume": 56525.0}, {"date": "2023-04-11", "close": 16.19, "volume": 50588.0}, {"date": "2023-04-12", "close": 15.72, "volume": 61812.0}, {"date": "2023-04-13", "close": 15.65, "volume": 43969.0}, {"date": "2023-04-14", "close": 15.64, "volume": 63115.0}, {"date": "2023-04-17", "close": 15.92, "volume": 44044.0}, {"date": "2023-04-18", "close": 15.59, "volume": 33853.0}, {"date": "2023-04-19", "close": 15.57, "volume": 49611.0}, {"date": "2023-04-20", "close": 15.6, "volume": 54315.0}, {"date": "2023-04-21", "close": 15.8, "volume": 86663.0}, {"date": "2023-04-24", "close": 15.89, "volume": 51782.0}, {"date": "2023-04-25", "close": 15.78, "volume": 152269.0}, {"date": "2023-04-26", "close": 15.6, "volume": 178905.0}, {"date": "2023-04-27", "close": 15.28, "volume": 227167.0}, {"date": "2023-04-28", "close": 15.25, "volume": 260702.0}, {"date": "2023-05-01", "close": 15.11, "volume": 159156.0}, {"date": "2023-05-02", "close": 15.0, "volume": 271007.0}, {"date": "2023-05-03", "close": 15.06, "volume": 160884.0}, {"date": "2023-05-04", "close": 14.61, "volume": 147072.0}, {"date": "2023-05-05", "close": 15.52, "volume": 426430.0}, {"date": "2023-05-08", "close": 14.97, "volume": 128480.0}, {"date": "2023-05-09", "close": 14.74, "volume": 123964.0}, {"date": "2023-05-10", "close": 14.32, "volume": 79031.0}, {"date": "2023-05-11", "close": 14.49, "volume": 529951.0}, {"date": "2023-05-12", "close": 14.33, "volume": 104731.0}, {"date": "2023-05-15", "close": 14.36, "volume": 79861.0}, {"date": "2023-05-16", "close": 14.33, "volume": 59368.0}, {"date": "2023-05-17", "close": 14.57, "volume": 70607.0}, {"date": "2023-05-18", "close": 14.73, "volume": 64908.0}, {"date": "2023-05-19", "close": 14.76, "volume": 66848.0}, {"date": "2023-05-22", "close": 15.04, "volume": 69212.0}, {"date": "2023-05-23", "close": 15.03, "volume": 81780.0}, {"date": "2023-05-24", "close": 14.59, "volume": 67766.0}, {"date": "2023-05-25", "close": 14.64, "volume": 50642.0}, {"date": "2023-05-26", "close": 14.81, "volume": 56402.0}, {"date": "2023-05-30", "close": 14.45, "volume": 42607.0}, {"date": "2023-05-31", "close": 14.36, "volume": 128407.0}, {"date": "2023-06-01", "close": 14.62, "volume": 76417.0}, {"date": "2023-06-02", "close": 15.24, "volume": 92990.0}, {"date": "2023-06-05", "close": 15.07, "volume": 91380.0}, {"date": "2023-06-06", "close": 15.91, "volume": 586068.0}, {"date": "2023-06-07", "close": 16.52, "volume": 221817.0}, {"date": "2023-06-08", "close": 16.16, "volume": 58546.0}, {"date": "2023-06-09", "close": 16.0, "volume": 40163.0}, {"date": "2023-06-12", "close": 16.07, "volume": 69765.0}, {"date": "2023-06-13", "close": 16.26, "volume": 66585.0}, {"date": "2023-06-14", "close": 16.07, "volume": 60059.0}, {"date": "2023-06-15", "close": 16.15, "volume": 54053.0}, {"date": "2023-06-16", "close": 16.11, "volume": 113446.0}, {"date": "2023-06-20", "close": 16.02, "volume": 55919.0}, {"date": "2023-06-21", "close": 15.88, "volume": 51457.0}, {"date": "2023-06-22", "close": 15.58, "volume": 44141.0}, {"date": "2023-06-23", "close": 15.06, "volume": 561464.0}, {"date": "2023-06-26", "close": 15.0, "volume": 65349.0}, {"date": "2023-06-27", "close": 14.86, "volume": 67858.0}, {"date": "2023-06-28", "close": 14.53, "volume": 77885.0}, {"date": "2023-06-29", "close": 14.52, "volume": 58051.0}, {"date": "2023-06-30", "close": 14.23, "volume": 70701.0}, {"date": "2023-07-03", "close": 14.2, "volume": 59143.0}, {"date": "2023-07-05", "close": 14.01, "volume": 101542.0}, {"date": "2023-07-06", "close": 13.74, "volume": 92304.0}, {"date": "2023-07-07", "close": 13.64, "volume": 136814.0}, {"date": "2023-07-10", "close": 13.54, "volume": 68911.0}, {"date": "2023-07-11", "close": 13.28, "volume": 102405.0}, {"date": "2023-07-12", "close": 13.44, "volume": 140621.0}, {"date": "2023-07-13", "close": 13.45, "volume": 284132.0}, {"date": "2023-07-14", "close": 13.49, "volume": 143956.0}, {"date": "2023-07-17", "close": 13.71, "volume": 193910.0}, {"date": "2023-07-18", "close": 13.81, "volume": 65535.0}, {"date": "2023-07-19", "close": 13.76, "volume": 194744.0}, {"date": "2023-07-20", "close": 14.02, "volume": 213387.0}, {"date": "2023-07-21", "close": 13.8, "volume": 94906.0}, {"date": "2023-07-24", "close": 13.92, "volume": 75505.0}, {"date": "2023-07-25", "close": 14.0, "volume": 160512.0}, {"date": "2023-07-26", "close": 13.4, "volume": 207702.0}, {"date": "2023-07-27", "close": 12.64, "volume": 169893.0}, {"date": "2023-07-28", "close": 12.53, "volume": 229400.0}, {"date": "2023-07-31", "close": 12.66, "volume": 192965.0}, {"date": "2023-08-01", "close": 12.74, "volume": 138792.0}, {"date": "2023-08-02", "close": 12.43, "volume": 120973.0}, {"date": "2023-08-03", "close": 12.11, "volume": 252215.0}, {"date": "2023-08-04", "close": 12.19, "volume": 121613.0}, {"date": "2023-08-07", "close": 12.3, "volume": 398068.0}, {"date": "2023-08-08", "close": 12.14, "volume": 1411029.0}, {"date": "2023-08-09", "close": 12.56, "volume": 486209.0}, {"date": "2023-08-10", "close": 12.51, "volume": 181412.0}, {"date": "2023-08-11", "close": 12.36, "volume": 101796.0}, {"date": "2023-08-14", "close": 12.25, "volume": 81961.0}, {"date": "2023-08-15", "close": 11.73, "volume": 96342.0}, {"date": "2023-08-16", "close": 11.54, "volume": 126989.0}, {"date": "2023-08-17", "close": 11.61, "volume": 119268.0}, {"date": "2023-08-18", "close": 11.55, "volume": 117135.0}, {"date": "2023-08-21", "close": 11.52, "volume": 112636.0}, {"date": "2023-08-22", "close": 11.42, "volume": 137398.0}, {"date": "2023-08-23", "close": 11.57, "volume": 139231.0}, {"date": "2023-08-24", "close": 11.63, "volume": 91024.0}, {"date": "2023-08-25", "close": 11.6, "volume": 82448.0}, {"date": "2023-08-28", "close": 11.73, "volume": 89697.0}, {"date": "2023-08-29", "close": 12.23, "volume": 126070.0}, {"date": "2023-08-30", "close": 12.13, "volume": 59892.0}, {"date": "2023-08-31", "close": 12.03, "volume": 86139.0}, {"date": "2023-09-01", "close": 12.02, "volume": 82766.0}, {"date": "2023-09-05", "close": 11.69, "volume": 121510.0}, {"date": "2023-09-06", "close": 11.74, "volume": 97473.0}, {"date": "2023-09-07", "close": 11.81, "volume": 171678.0}, {"date": "2023-09-08", "close": 12.02, "volume": 123067.0}, {"date": "2023-09-11", "close": 12.16, "volume": 124275.0}, {"date": "2023-09-12", "close": 12.29, "volume": 102915.0}, {"date": "2023-09-13", "close": 12.35, "volume": 153673.0}, {"date": "2023-09-14", "close": 12.68, "volume": 226779.0}, {"date": "2023-09-15", "close": 12.61, "volume": 619143.0}, {"date": "2023-09-18", "close": 12.52, "volume": 122038.0}, {"date": "2023-09-19", "close": 12.63, "volume": 86965.0}, {"date": "2023-09-20", "close": 12.65, "volume": 88719.0}, {"date": "2023-09-21", "close": 12.56, "volume": 84056.0}, {"date": "2023-09-22", "close": 12.45, "volume": 155892.0}, {"date": "2023-09-25", "close": 12.67, "volume": 85994.0}, {"date": "2023-09-26", "close": 12.6, "volume": 135193.0}, {"date": "2023-09-27", "close": 12.86, "volume": 110193.0}, {"date": "2023-09-28", "close": 12.97, "volume": 115160.0}, {"date": "2023-09-29", "close": 13.05, "volume": 140220.0}, {"date": "2023-10-02", "close": 13.04, "volume": 141028.0}, {"date": "2023-10-03", "close": 12.94, "volume": 116123.0}, {"date": "2023-10-04", "close": 12.9, "volume": 138884.0}, {"date": "2023-10-05", "close": 13.04, "volume": 108584.0}, {"date": "2023-10-06", "close": 13.06, "volume": 115799.0}, {"date": "2023-10-09", "close": 13.37, "volume": 91891.0}, {"date": "2023-10-10", "close": 13.44, "volume": 95055.0}, {"date": "2023-10-11", "close": 11.77, "volume": 623441.0}, {"date": "2023-10-12", "close": 9.99, "volume": 416504.0}, {"date": "2023-10-13", "close": 9.53, "volume": 217534.0}, {"date": "2023-10-16", "close": 9.5, "volume": 403774.0}, {"date": "2023-10-17", "close": 9.26, "volume": 497007.0}, {"date": "2023-10-18", "close": 9.0, "volume": 189709.0}, {"date": "2023-10-19", "close": 8.87, "volume": 253916.0}, {"date": "2023-10-20", "close": 8.61, "volume": 230515.0}, {"date": "2023-10-23", "close": 8.78, "volume": 254145.0}, {"date": "2023-10-24", "close": 8.82, "volume": 166963.0}, {"date": "2023-10-25", "close": 8.64, "volume": 670481.0}, {"date": "2023-10-26", "close": 8.64, "volume": 348484.0}, {"date": "2023-10-27", "close": 8.55, "volume": 263803.0}, {"date": "2023-10-30", "close": 8.5, "volume": 203540.0}, {"date": "2023-10-31", "close": 8.27, "volume": 261124.0}, {"date": "2023-11-01", "close": 8.4, "volume": 300804.0}, {"date": "2023-11-02", "close": 8.5, "volume": 308010.0}, {"date": "2023-11-03", "close": 8.62, "volume": 349754.0}, {"date": "2023-11-06", "close": 8.6, "volume": 389093.0}, {"date": "2023-11-07", "close": 8.44, "volume": 233852.0}, {"date": "2023-11-08", "close": 8.22, "volume": 248819.0}, {"date": "2023-11-09", "close": 8.13, "volume": 291930.0}, {"date": "2023-11-10", "close": 7.98, "volume": 340767.0}, {"date": "2023-11-13", "close": 7.98, "volume": 376780.0}, {"date": "2023-11-14", "close": 8.49, "volume": 499487.0}, {"date": "2023-11-15", "close": 8.75, "volume": 334530.0}, {"date": "2023-11-16", "close": 8.41, "volume": 127741.0}, {"date": "2023-11-17", "close": 8.5, "volume": 424724.0}, {"date": "2023-11-20", "close": 8.5, "volume": 343029.0}, {"date": "2023-11-21", "close": 8.4, "volume": 174381.0}, {"date": "2023-11-22", "close": 8.29, "volume": 215703.0}, {"date": "2023-11-24", "close": 8.43, "volume": 80585.0}, {"date": "2023-11-27", "close": 8.47, "volume": 230704.0}, {"date": "2023-11-28", "close": 8.5, "volume": 203836.0}, {"date": "2023-11-29", "close": 8.53, "volume": 248698.0}, {"date": "2023-11-30", "close": 8.25, "volume": 948570.0}, {"date": "2023-12-01", "close": 8.62, "volume": 500007.0}, {"date": "2023-12-04", "close": 8.77, "volume": 861276.0}, {"date": "2023-12-05", "close": 8.84, "volume": 232210.0}, {"date": "2023-12-06", "close": 8.69, "volume": 231795.0}, {"date": "2023-12-07", "close": 8.69, "volume": 243728.0}, {"date": "2023-12-08", "close": 8.99, "volume": 241688.0}, {"date": "2023-12-11", "close": 9.09, "volume": 271084.0}, {"date": "2023-12-12", "close": 9.08, "volume": 172172.0}, {"date": "2023-12-13", "close": 9.28, "volume": 310507.0}, {"date": "2023-12-14", "close": 9.37, "volume": 198313.0}, {"date": "2023-12-15", "close": 9.32, "volume": 853738.0}, {"date": "2023-12-18", "close": 8.89, "volume": 186595.0}, {"date": "2023-12-19", "close": 9.16, "volume": 230743.0}, {"date": "2023-12-20", "close": 9.1, "volume": 197614.0}, {"date": "2023-12-21", "close": 9.05, "volume": 117244.0}, {"date": "2023-12-22", "close": 9.21, "volume": 205005.0}, {"date": "2023-12-26", "close": 9.16, "volume": 166094.0}, {"date": "2023-12-27", "close": 9.01, "volume": 249910.0}, {"date": "2023-12-28", "close": 9.19, "volume": 196590.0}, {"date": "2023-12-29", "close": 8.94, "volume": 133336.0}, {"date": "2024-01-02", "close": 8.89, "volume": 225802.0}, {"date": "2024-01-03", "close": 8.57, "volume": 209597.0}, {"date": "2024-01-04", "close": 8.53, "volume": 271545.0}, {"date": "2024-01-05", "close": 8.48, "volume": 169742.0}, {"date": "2024-01-08", "close": 9.03, "volume": 677172.0}, {"date": "2024-01-09", "close": 8.29, "volume": 181090.0}, {"date": "2024-01-10", "close": 8.47, "volume": 194675.0}, {"date": "2024-01-11", "close": 8.45, "volume": 193538.0}, {"date": "2024-01-12", "close": 8.37, "volume": 236678.0}, {"date": "2024-01-16", "close": 8.18, "volume": 289424.0}, {"date": "2024-01-17", "close": 8.02, "volume": 247829.0}, {"date": "2024-01-18", "close": 8.07, "volume": 279870.0}, {"date": "2024-01-19", "close": 8.06, "volume": 208847.0}, {"date": "2024-01-22", "close": 8.2, "volume": 269168.0}, {"date": "2024-01-23", "close": 8.1, "volume": 201049.0}, {"date": "2024-01-24", "close": 8.09, "volume": 160397.0}, {"date": "2024-01-25", "close": 8.16, "volume": 146807.0}, {"date": "2024-01-26", "close": 8.23, "volume": 146403.0}, {"date": "2024-01-29", "close": 8.31, "volume": 161026.0}, {"date": "2024-01-30", "close": 8.35, "volume": 119094.0}, {"date": "2024-01-31", "close": 8.23, "volume": 221267.0}, {"date": "2024-02-01", "close": 8.34, "volume": 182025.0}, {"date": "2024-02-02", "close": 8.18, "volume": 121375.0}, {"date": "2024-02-05", "close": 7.98, "volume": 215320.0}, {"date": "2024-02-06", "close": 7.68, "volume": 191975.0}, {"date": "2024-02-07", "close": 7.75, "volume": 179173.0}, {"date": "2024-02-08", "close": 7.81, "volume": 119885.0}, {"date": "2024-02-09", "close": 7.72, "volume": 130848.0}, {"date": "2024-02-12", "close": 8.1, "volume": 170886.0}, {"date": "2024-02-13", "close": 7.57, "volume": 191840.0}, {"date": "2024-02-14", "close": 7.77, "volume": 114566.0}, {"date": "2024-02-15", "close": 8.08, "volume": 173630.0}, {"date": "2024-02-16", "close": 7.94, "volume": 124581.0}, {"date": "2024-02-20", "close": 7.9, "volume": 118812.0}, {"date": "2024-02-21", "close": 7.89, "volume": 99554.0}, {"date": "2024-02-22", "close": 7.69, "volume": 110329.0}, {"date": "2024-02-23", "close": 7.72, "volume": 77156.0}, {"date": "2024-02-26", "close": 7.7, "volume": 91683.0}, {"date": "2024-02-27", "close": 7.79, "volume": 143451.0}, {"date": "2024-02-28", "close": 9.51, "volume": 664313.0}, {"date": "2024-02-29", "close": 9.92, "volume": 300785.0}, {"date": "2024-03-01", "close": 9.9, "volume": 520745.0}, {"date": "2024-03-04", "close": 10.28, "volume": 276896.0}, {"date": "2024-03-05", "close": 10.19, "volume": 277281.0}, {"date": "2024-03-06", "close": 10.46, "volume": 211809.0}, {"date": "2024-03-07", "close": 10.77, "volume": 148332.0}, {"date": "2024-03-08", "close": 10.51, "volume": 159463.0}, {"date": "2024-03-11", "close": 10.61, "volume": 173350.0}, {"date": "2024-03-12", "close": 10.17, "volume": 104559.0}, {"date": "2024-03-13", "close": 10.26, "volume": 383537.0}, {"date": "2024-03-14", "close": 10.15, "volume": 424343.0}, {"date": "2024-03-15", "close": 10.42, "volume": 666077.0}, {"date": "2024-03-18", "close": 10.44, "volume": 435929.0}, {"date": "2024-03-19", "close": 10.67, "volume": 406736.0}, {"date": "2024-03-20", "close": 10.76, "volume": 235342.0}, {"date": "2024-03-21", "close": 10.82, "volume": 172636.0}, {"date": "2024-03-22", "close": 11.1, "volume": 127820.0}, {"date": "2024-03-25", "close": 10.95, "volume": 130665.0}, {"date": "2024-03-26", "close": 10.46, "volume": 91948.0}, {"date": "2024-03-27", "close": 10.49, "volume": 100721.0}, {"date": "2024-03-28", "close": 10.37, "volume": 179706.0}, {"date": "2024-04-01", "close": 10.4, "volume": 98971.0}, {"date": "2024-04-02", "close": 10.15, "volume": 113459.0}, {"date": "2024-04-03", "close": 10.27, "volume": 126291.0}, {"date": "2024-04-04", "close": 10.19, "volume": 114625.0}, {"date": "2024-04-05", "close": 10.12, "volume": 108823.0}, {"date": "2024-04-08", "close": 10.4, "volume": 158363.0}, {"date": "2024-04-09", "close": 10.13, "volume": 134625.0}, {"date": "2024-04-10", "close": 9.95, "volume": 250743.0}, {"date": "2024-04-11", "close": 10.34, "volume": 141865.0}, {"date": "2024-04-12", "close": 10.15, "volume": 103913.0}, {"date": "2024-04-15", "close": 10.05, "volume": 99456.0}, {"date": "2024-04-16", "close": 9.99, "volume": 107045.0}, {"date": "2024-04-17", "close": 10.0, "volume": 113913.0}, {"date": "2024-04-18", "close": 9.39, "volume": 122743.0}, {"date": "2024-04-19", "close": 9.78, "volume": 118444.0}, {"date": "2024-04-22", "close": 9.79, "volume": 150533.0}, {"date": "2024-04-23", "close": 9.79, "volume": 104512.0}, {"date": "2024-04-24", "close": 9.68, "volume": 88564.0}, {"date": "2024-04-25", "close": 9.59, "volume": 98401.0}, {"date": "2024-04-26", "close": 9.73, "volume": 93436.0}, {"date": "2024-04-29", "close": 9.94, "volume": 115455.0}, {"date": "2024-04-30", "close": 9.63, "volume": 158963.0}, {"date": "2024-05-01", "close": 10.58, "volume": 206000.0}, {"date": "2024-05-02", "close": 11.07, "volume": 178163.0}, {"date": "2024-05-03", "close": 11.7, "volume": 226285.0}, {"date": "2024-05-06", "close": 11.62, "volume": 214705.0}, {"date": "2024-05-07", "close": 11.34, "volume": 100778.0}, {"date": "2024-05-08", "close": 11.49, "volume": 103103.0}, {"date": "2024-05-09", "close": 11.62, "volume": 100032.0}, {"date": "2024-05-10", "close": 11.6, "volume": 136874.0}, {"date": "2024-05-13", "close": 11.74, "volume": 105043.0}, {"date": "2024-05-14", "close": 12.15, "volume": 76293.0}, {"date": "2024-05-15", "close": 12.41, "volume": 135551.0}, {"date": "2024-05-16", "close": 12.52, "volume": 141240.0}, {"date": "2024-05-17", "close": 12.05, "volume": 167257.0}, {"date": "2024-05-20", "close": 12.17, "volume": 123575.0}, {"date": "2024-05-21", "close": 12.38, "volume": 94001.0}, {"date": "2024-05-22", "close": 12.17, "volume": 107733.0}, {"date": "2024-05-23", "close": 11.92, "volume": 111595.0}, {"date": "2024-05-24", "close": 12.15, "volume": 163045.0}, {"date": "2024-05-28", "close": 12.01, "volume": 112578.0}, {"date": "2024-05-29", "close": 11.85, "volume": 148699.0}, {"date": "2024-05-30", "close": 12.03, "volume": 84105.0}, {"date": "2024-05-31", "close": 12.32, "volume": 104399.0}, {"date": "2024-06-03", "close": 12.08, "volume": 127277.0}, {"date": "2024-06-04", "close": 11.68, "volume": 82777.0}, {"date": "2024-06-05", "close": 11.84, "volume": 108361.0}, {"date": "2024-06-06", "close": 11.55, "volume": 73152.0}, {"date": "2024-06-07", "close": 11.36, "volume": 88122.0}, {"date": "2024-06-10", "close": 11.88, "volume": 140813.0}, {"date": "2024-06-11", "close": 11.75, "volume": 64444.0}, {"date": "2024-06-12", "close": 11.79, "volume": 86273.0}, {"date": "2024-06-13", "close": 11.65, "volume": 113845.0}, {"date": "2024-06-14", "close": 11.15, "volume": 67753.0}, {"date": "2024-06-17", "close": 11.26, "volume": 138248.0}, {"date": "2024-06-18", "close": 11.32, "volume": 96820.0}, {"date": "2024-06-20", "close": 11.29, "volume": 93130.0}, {"date": "2024-06-21", "close": 11.39, "volume": 336303.0}, {"date": "2024-06-24", "close": 11.3, "volume": 80297.0}, {"date": "2024-06-25", "close": 11.45, "volume": 75489.0}, {"date": "2024-06-26", "close": 11.46, "volume": 115056.0}, {"date": "2024-06-27", "close": 11.51, "volume": 102113.0}, {"date": "2024-06-28", "close": 11.59, "volume": 387871.0}, {"date": "2024-07-01", "close": 11.43, "volume": 88234.0}, {"date": "2024-07-02", "close": 11.39, "volume": 98435.0}, {"date": "2024-07-03", "close": 11.46, "volume": 89281.0}, {"date": "2024-07-05", "close": 11.35, "volume": 159528.0}, {"date": "2024-07-08", "close": 11.55, "volume": 67080.0}, {"date": "2024-07-09", "close": 11.58, "volume": 76682.0}, {"date": "2024-07-10", "close": 11.74, "volume": 73332.0}, {"date": "2024-07-11", "close": 12.2, "volume": 119909.0}, {"date": "2024-07-12", "close": 12.06, "volume": 87344.0}, {"date": "2024-07-15", "close": 12.38, "volume": 125757.0}, {"date": "2024-07-16", "close": 12.7, "volume": 160570.0}, {"date": "2024-07-17", "close": 12.44, "volume": 138252.0}, {"date": "2024-07-18", "close": 12.21, "volume": 117560.0}, {"date": "2024-07-19", "close": 12.01, "volume": 108684.0}, {"date": "2024-07-22", "close": 12.4, "volume": 113420.0}, {"date": "2024-07-23", "close": 12.74, "volume": 179935.0}, {"date": "2024-07-24", "close": 12.84, "volume": 123520.0}, {"date": "2024-07-25", "close": 13.03, "volume": 113228.0}, {"date": "2024-07-26", "close": 13.23, "volume": 135816.0}, {"date": "2024-07-29", "close": 13.12, "volume": 128631.0}, {"date": "2024-07-30", "close": 12.95, "volume": 120147.0}, {"date": "2024-07-31", "close": 12.94, "volume": 194194.0}, {"date": "2024-08-01", "close": 12.42, "volume": 161509.0}, {"date": "2024-08-02", "close": 11.48, "volume": 136541.0}, {"date": "2024-08-05", "close": 11.12, "volume": 163506.0}, {"date": "2024-08-06", "close": 10.83, "volume": 87357.0}, {"date": "2024-08-07", "close": 10.63, "volume": 117753.0}, {"date": "2024-08-08", "close": 10.57, "volume": 141805.0}, {"date": "2024-08-09", "close": 10.36, "volume": 103968.0}, {"date": "2024-08-12", "close": 10.16, "volume": 137681.0}, {"date": "2024-08-13", "close": 10.54, "volume": 141340.0}, {"date": "2024-08-14", "close": 10.57, "volume": 64676.0}, {"date": "2024-08-15", "close": 10.91, "volume": 103003.0}, {"date": "2024-08-16", "close": 10.63, "volume": 50612.0}, {"date": "2024-08-19", "close": 10.47, "volume": 80205.0}, {"date": "2024-08-20", "close": 10.35, "volume": 43620.0}, {"date": "2024-08-21", "close": 10.36, "volume": 66781.0}, {"date": "2024-08-22", "close": 10.31, "volume": 70056.0}, {"date": "2024-08-23", "close": 10.7, "volume": 95895.0}, {"date": "2024-08-26", "close": 10.77, "volume": 104023.0}, {"date": "2024-08-27", "close": 10.8, "volume": 87279.0}, {"date": "2024-08-28", "close": 10.8, "volume": 49595.0}, {"date": "2024-08-29", "close": 10.87, "volume": 74416.0}, {"date": "2024-08-30", "close": 11.22, "volume": 218210.0}, {"date": "2024-09-03", "close": 11.52, "volume": 151461.0}, {"date": "2024-09-04", "close": 10.87, "volume": 212961.0}, {"date": "2024-09-05", "close": 10.96, "volume": 72726.0}, {"date": "2024-09-06", "close": 10.67, "volume": 93889.0}, {"date": "2024-09-09", "close": 11.0, "volume": 82452.0}, {"date": "2024-09-10", "close": 11.15, "volume": 75620.0}, {"date": "2024-09-11", "close": 11.03, "volume": 80165.0}, {"date": "2024-09-12", "close": 11.15, "volume": 74952.0}, {"date": "2024-09-13", "close": 11.55, "volume": 118649.0}, {"date": "2024-09-16", "close": 11.6, "volume": 111231.0}, {"date": "2024-09-17", "close": 12.66, "volume": 350728.0}, {"date": "2024-09-18", "close": 12.43, "volume": 132914.0}, {"date": "2024-09-19", "close": 12.73, "volume": 125798.0}, {"date": "2024-09-20", "close": 12.5, "volume": 395277.0}, {"date": "2024-09-23", "close": 12.58, "volume": 109859.0}, {"date": "2024-09-24", "close": 12.4, "volume": 112220.0}, {"date": "2024-09-25", "close": 12.34, "volume": 75363.0}, {"date": "2024-09-26", "close": 12.71, "volume": 97949.0}, {"date": "2024-09-27", "close": 12.88, "volume": 59735.0}, {"date": "2024-09-30", "close": 12.95, "volume": 80486.0}, {"date": "2024-10-01", "close": 12.56, "volume": 86291.0}, {"date": "2024-10-02", "close": 12.52, "volume": 96810.0}, {"date": "2024-10-03", "close": 12.67, "volume": 73716.0}, {"date": "2024-10-04", "close": 12.62, "volume": 118063.0}, {"date": "2024-10-07", "close": 12.97, "volume": 108872.0}, {"date": "2024-10-08", "close": 12.77, "volume": 160465.0}, {"date": "2024-10-09", "close": 13.0, "volume": 90031.0}, {"date": "2024-10-10", "close": 12.74, "volume": 112323.0}, {"date": "2024-10-11", "close": 13.0, "volume": 93161.0}, {"date": "2024-10-14", "close": 12.99, "volume": 98836.0}, {"date": "2024-10-15", "close": 12.93, "volume": 123170.0}, {"date": "2024-10-16", "close": 13.16, "volume": 191644.0}, {"date": "2024-10-17", "close": 13.16, "volume": 180451.0}, {"date": "2024-10-18", "close": 13.02, "volume": 177276.0}, {"date": "2024-10-21", "close": 12.84, "volume": 105397.0}, {"date": "2024-10-22", "close": 12.72, "volume": 81409.0}, {"date": "2024-10-23", "close": 12.33, "volume": 119394.0}, {"date": "2024-10-24", "close": 12.29, "volume": 98290.0}, {"date": "2024-10-25", "close": 12.36, "volume": 72921.0}, {"date": "2024-10-28", "close": 12.86, "volume": 202676.0}, {"date": "2024-10-29", "close": 12.75, "volume": 99203.0}, {"date": "2024-10-30", "close": 14.59, "volume": 712278.0}, {"date": "2024-10-31", "close": 14.36, "volume": 581848.0}, {"date": "2024-11-01", "close": 14.3, "volume": 279714.0}, {"date": "2024-11-04", "close": 14.3, "volume": 187081.0}, {"date": "2024-11-05", "close": 14.47, "volume": 434807.0}, {"date": "2024-11-06", "close": 14.97, "volume": 465659.0}, {"date": "2024-11-07", "close": 14.66, "volume": 172374.0}, {"date": "2024-11-08", "close": 14.46, "volume": 151067.0}, {"date": "2024-11-11", "close": 14.99, "volume": 171687.0}, {"date": "2024-11-12", "close": 14.84, "volume": 212683.0}, {"date": "2024-11-13", "close": 14.89, "volume": 157097.0}, {"date": "2024-11-14", "close": 14.65, "volume": 105979.0}, {"date": "2024-11-15", "close": 14.34, "volume": 103740.0}, {"date": "2024-11-18", "close": 14.32, "volume": 98559.0}, {"date": "2024-11-19", "close": 14.45, "volume": 77625.0}, {"date": "2024-11-20", "close": 14.08, "volume": 81445.0}, {"date": "2024-11-21", "close": 13.98, "volume": 139378.0}, {"date": "2024-11-22", "close": 14.22, "volume": 139170.0}, {"date": "2024-11-25", "close": 14.5, "volume": 139613.0}, {"date": "2024-11-26", "close": 14.34, "volume": 64642.0}, {"date": "2024-11-27", "close": 14.8, "volume": 117378.0}, {"date": "2024-11-29", "close": 14.36, "volume": 72770.0}, {"date": "2024-12-02", "close": 14.8, "volume": 167319.0}, {"date": "2024-12-03", "close": 14.44, "volume": 76180.0}, {"date": "2024-12-04", "close": 14.63, "volume": 94127.0}, {"date": "2024-12-05", "close": 14.32, "volume": 73063.0}, {"date": "2024-12-06", "close": 13.83, "volume": 71956.0}, {"date": "2024-12-09", "close": 14.1, "volume": 123890.0}, {"date": "2024-12-10", "close": 14.17, "volume": 104305.0}, {"date": "2024-12-11", "close": 14.02, "volume": 119335.0}, {"date": "2024-12-12", "close": 13.69, "volume": 88823.0}, {"date": "2024-12-13", "close": 13.63, "volume": 76095.0}, {"date": "2024-12-16", "close": 13.84, "volume": 97425.0}, {"date": "2024-12-17", "close": 13.72, "volume": 148023.0}, {"date": "2024-12-18", "close": 13.12, "volume": 170898.0}, {"date": "2024-12-19", "close": 13.13, "volume": 129213.0}, {"date": "2024-12-20", "close": 13.18, "volume": 643741.0}, {"date": "2024-12-23", "close": 13.1, "volume": 75693.0}, {"date": "2024-12-24", "close": 13.25, "volume": 65891.0}, {"date": "2024-12-26", "close": 13.46, "volume": 125651.0}, {"date": "2024-12-27", "close": 13.09, "volume": 51220.0}, {"date": "2024-12-30", "close": 13.25, "volume": 84080.0}, {"date": "2024-12-31", "close": 13.09, "volume": 84091.0}, {"date": "2025-01-02", "close": 13.04, "volume": 128893.0}, {"date": "2025-01-03", "close": 13.12, "volume": 98879.0}, {"date": "2025-01-06", "close": 13.18, "volume": 93105.0}, {"date": "2025-01-07", "close": 12.68, "volume": 75794.0}, {"date": "2025-01-08", "close": 12.58, "volume": 56041.0}, {"date": "2025-01-10", "close": 12.26, "volume": 94642.0}, {"date": "2025-01-13", "close": 12.52, "volume": 98343.0}, {"date": "2025-01-14", "close": 12.8, "volume": 68156.0}, {"date": "2025-01-15", "close": 13.25, "volume": 139392.0}, {"date": "2025-01-16", "close": 13.38, "volume": 112157.0}, {"date": "2025-01-17", "close": 13.73, "volume": 161145.0}, {"date": "2025-01-21", "close": 14.0, "volume": 116673.0}, {"date": "2025-01-22", "close": 13.89, "volume": 136162.0}, {"date": "2025-01-23", "close": 14.06, "volume": 121972.0}, {"date": "2025-01-24", "close": 14.31, "volume": 160221.0}, {"date": "2025-01-27", "close": 14.01, "volume": 157934.0}, {"date": "2025-01-28", "close": 13.95, "volume": 110508.0}, {"date": "2025-01-29", "close": 14.12, "volume": 96114.0}, {"date": "2025-01-30", "close": 14.44, "volume": 81865.0}, {"date": "2025-01-31", "close": 14.15, "volume": 216225.0}, {"date": "2025-02-03", "close": 13.57, "volume": 120894.0}, {"date": "2025-02-04", "close": 13.71, "volume": 90050.0}, {"date": "2025-02-05", "close": 13.84, "volume": 146979.0}, {"date": "2025-02-06", "close": 14.13, "volume": 117118.0}, {"date": "2025-02-07", "close": 14.05, "volume": 136963.0}, {"date": "2025-02-10", "close": 14.34, "volume": 103087.0}, {"date": "2025-02-11", "close": 14.49, "volume": 92269.0}, {"date": "2025-02-12", "close": 14.61, "volume": 113919.0}, {"date": "2025-02-13", "close": 14.71, "volume": 110746.0}, {"date": "2025-02-14", "close": 14.22, "volume": 78942.0}, {"date": "2025-02-18", "close": 14.59, "volume": 143191.0}, {"date": "2025-02-19", "close": 14.51, "volume": 135249.0}, {"date": "2025-02-20", "close": 14.35, "volume": 137683.0}, {"date": "2025-02-21", "close": 14.17, "volume": 208619.0}, {"date": "2025-02-24", "close": 13.95, "volume": 129883.0}, {"date": "2025-02-25", "close": 13.83, "volume": 159933.0}, {"date": "2025-02-26", "close": 12.86, "volume": 264011.0}, {"date": "2025-02-27", "close": 11.85, "volume": 387627.0}, {"date": "2025-02-28", "close": 12.2, "volume": 266910.0}, {"date": "2025-03-03", "close": 12.2, "volume": 270030.0}, {"date": "2025-03-04", "close": 11.96, "volume": 175003.0}, {"date": "2025-03-05", "close": 12.26, "volume": 174988.0}, {"date": "2025-03-06", "close": 12.1, "volume": 96632.0}, {"date": "2025-03-07", "close": 12.14, "volume": 111706.0}, {"date": "2025-03-10", "close": 12.32, "volume": 188501.0}, {"date": "2025-03-11", "close": 12.5, "volume": 161730.0}, {"date": "2025-03-12", "close": 12.13, "volume": 155079.0}, {"date": "2025-03-13", "close": 12.01, "volume": 184402.0}, {"date": "2025-03-14", "close": 12.12, "volume": 93355.0}, {"date": "2025-03-17", "close": 12.13, "volume": 133162.0}, {"date": "2025-03-18", "close": 11.93, "volume": 101333.0}, {"date": "2025-03-19", "close": 12.12, "volume": 82971.0}, {"date": "2025-03-20", "close": 11.89, "volume": 104703.0}, {"date": "2025-03-21", "close": 11.58, "volume": 196504.0}, {"date": "2025-03-24", "close": 11.82, "volume": 92325.0}, {"date": "2025-03-25", "close": 11.75, "volume": 91527.0}, {"date": "2025-03-26", "close": 11.8, "volume": 89794.0}, {"date": "2025-03-27", "close": 11.82, "volume": 85432.0}, {"date": "2025-03-28", "close": 11.56, "volume": 157782.0}, {"date": "2025-03-31", "close": 11.86, "volume": 228627.0}, {"date": "2025-04-01", "close": 11.73, "volume": 114448.0}, {"date": "2025-04-02", "close": 11.72, "volume": 114037.0}, {"date": "2025-04-03", "close": 10.66, "volume": 111268.0}, {"date": "2025-04-04", "close": 10.07, "volume": 141797.0}, {"date": "2025-04-07", "close": 9.97, "volume": 215009.0}, {"date": "2025-04-08", "close": 9.64, "volume": 162835.0}, {"date": "2025-04-09", "close": 10.53, "volume": 148714.0}, {"date": "2025-04-10", "close": 10.05, "volume": 172492.0}, {"date": "2025-04-11", "close": 10.13, "volume": 76638.0}, {"date": "2025-04-14", "close": 10.26, "volume": 141129.0}, {"date": "2025-04-15", "close": 10.26, "volume": 100851.0}, {"date": "2025-04-16", "close": 10.16, "volume": 116266.0}, {"date": "2025-04-17", "close": 9.85, "volume": 125377.0}, {"date": "2025-04-21", "close": 9.58, "volume": 157811.0}, {"date": "2025-04-22", "close": 9.81, "volume": 130862.0}, {"date": "2025-04-23", "close": 9.9, "volume": 143782.0}, {"date": "2025-04-24", "close": 10.07, "volume": 98824.0}, {"date": "2025-04-25", "close": 10.02, "volume": 88674.0}, {"date": "2025-04-28", "close": 9.97, "volume": 99118.0}, {"date": "2025-04-29", "close": 10.04, "volume": 118898.0}, {"date": "2025-04-30", "close": 10.76, "volume": 234095.0}, {"date": "2025-05-01", "close": 11.15, "volume": 214579.0}, {"date": "2025-05-02", "close": 11.31, "volume": 99125.0}, {"date": "2025-05-05", "close": 11.05, "volume": 160941.0}, {"date": "2025-05-06", "close": 11.23, "volume": 86730.0}, {"date": "2025-05-07", "close": 11.16, "volume": 123515.0}, {"date": "2025-05-08", "close": 11.6, "volume": 152187.0}, {"date": "2025-05-09", "close": 11.59, "volume": 57138.0}, {"date": "2025-05-12", "close": 12.17, "volume": 124357.0}, {"date": "2025-05-13", "close": 12.45, "volume": 96288.0}, {"date": "2025-05-14", "close": 12.15, "volume": 107643.0}, {"date": "2025-05-15", "close": 12.0, "volume": 90208.0}, {"date": "2025-05-16", "close": 12.04, "volume": 102051.0}, {"date": "2025-05-19", "close": 11.95, "volume": 71714.0}, {"date": "2025-05-20", "close": 11.96, "volume": 73023.0}, {"date": "2025-05-21", "close": 11.63, "volume": 147258.0}, {"date": "2025-05-22", "close": 11.21, "volume": 143467.0}, {"date": "2025-05-23", "close": 11.18, "volume": 148908.0}, {"date": "2025-05-27", "close": 11.74, "volume": 117984.0}, {"date": "2025-05-28", "close": 11.4, "volume": 95999.0}, {"date": "2025-05-29", "close": 11.61, "volume": 104974.0}, {"date": "2025-05-30", "close": 11.43, "volume": 82022.0}, {"date": "2025-06-02", "close": 11.32, "volume": 141760.0}, {"date": "2025-06-03", "close": 11.55, "volume": 53495.0}, {"date": "2025-06-04", "close": 11.46, "volume": 94025.0}, {"date": "2025-06-05", "close": 11.46, "volume": 102603.0}, {"date": "2025-06-06", "close": 11.83, "volume": 81950.0}, {"date": "2025-06-09", "close": 12.18, "volume": 119974.0}, {"date": "2025-06-10", "close": 12.23, "volume": 113973.0}, {"date": "2025-06-11", "close": 12.09, "volume": 104479.0}, {"date": "2025-06-12", "close": 11.85, "volume": 123907.0}, {"date": "2025-06-13", "close": 11.55, "volume": 142890.0}, {"date": "2025-06-16", "close": 11.66, "volume": 98563.0}, {"date": "2025-06-17", "close": 11.55, "volume": 98369.0}, {"date": "2025-06-18", "close": 11.56, "volume": 105490.0}, {"date": "2025-06-20", "close": 11.31, "volume": 247618.0}, {"date": "2025-06-23", "close": 11.55, "volume": 137264.0}, {"date": "2025-06-24", "close": 11.82, "volume": 87127.0}, {"date": "2025-06-25", "close": 11.72, "volume": 68739.0}, {"date": "2025-06-26", "close": 12.05, "volume": 94120.0}, {"date": "2025-06-27", "close": 12.17, "volume": 258184.0}, {"date": "2025-06-30", "close": 12.18, "volume": 132540.0}, {"date": "2025-07-01", "close": 12.29, "volume": 124622.0}, {"date": "2025-07-02", "close": 12.53, "volume": 105706.0}, {"date": "2025-07-03", "close": 12.68, "volume": 59907.0}, {"date": "2025-07-07", "close": 12.43, "volume": 158529.0}, {"date": "2025-07-08", "close": 12.47, "volume": 144951.0}, {"date": "2025-07-09", "close": 12.52, "volume": 121340.0}, {"date": "2025-07-10", "close": 12.28, "volume": 133078.0}, {"date": "2025-07-11", "close": 12.27, "volume": 121665.0}, {"date": "2025-07-14", "close": 12.34, "volume": 142595.0}, {"date": "2025-07-15", "close": 12.34, "volume": 177592.0}, {"date": "2025-07-16", "close": 12.01, "volume": 133621.0}, {"date": "2025-07-17", "close": 12.3, "volume": 119774.0}, {"date": "2025-07-18", "close": 11.97, "volume": 128837.0}, {"date": "2025-07-21", "close": 11.73, "volume": 87431.0}, {"date": "2025-07-22", "close": 11.95, "volume": 93215.0}, {"date": "2025-07-23", "close": 12.17, "volume": 44266.0}, {"date": "2025-07-24", "close": 11.94, "volume": 69233.0}, {"date": "2025-07-25", "close": 12.06, "volume": 52309.0}, {"date": "2025-07-28", "close": 12.17, "volume": 89501.0}, {"date": "2025-07-29", "close": 12.28, "volume": 179762.0}, {"date": "2025-07-30", "close": 12.28, "volume": 220485.0}, {"date": "2025-07-31", "close": 12.02, "volume": 161792.0}, {"date": "2025-08-01", "close": 11.84, "volume": 188949.0}, {"date": "2025-08-04", "close": 11.38, "volume": 171405.0}, {"date": "2025-08-05", "close": 11.83, "volume": 135064.0}, {"date": "2025-08-06", "close": 11.94, "volume": 97770.0}, {"date": "2025-08-07", "close": 12.0, "volume": 153606.0}, {"date": "2025-08-08", "close": 12.2, "volume": 100128.0}, {"date": "2025-08-11", "close": 11.99, "volume": 120956.0}, {"date": "2025-08-12", "close": 12.34, "volume": 146479.0}, {"date": "2025-08-13", "close": 12.93, "volume": 104971.0}, {"date": "2025-08-14", "close": 12.59, "volume": 83286.0}, {"date": "2025-08-15", "close": 12.4, "volume": 311622.0}, {"date": "2025-08-18", "close": 12.44, "volume": 90622.0}, {"date": "2025-08-19", "close": 12.53, "volume": 80798.0}, {"date": "2025-08-20", "close": 12.46, "volume": 118879.0}, {"date": "2025-08-21", "close": 12.53, "volume": 68202.0}, {"date": "2025-08-22", "close": 13.15, "volume": 146439.0}, {"date": "2025-08-25", "close": 13.16, "volume": 136737.0}, {"date": "2025-08-26", "close": 13.48, "volume": 193431.0}, {"date": "2025-08-27", "close": 13.51, "volume": 162496.0}, {"date": "2025-08-28", "close": 13.7, "volume": 129268.0}, {"date": "2025-08-29", "close": 13.42, "volume": 159373.0}, {"date": "2025-09-02", "close": 13.21, "volume": 119041.0}, {"date": "2025-09-03", "close": 13.24, "volume": 109741.0}, {"date": "2025-09-04", "close": 13.5, "volume": 64319.0}, {"date": "2025-09-05", "close": 13.7, "volume": 91578.0}, {"date": "2025-09-08", "close": 13.61, "volume": 80879.0}, {"date": "2025-09-09", "close": 13.26, "volume": 57167.0}, {"date": "2025-09-10", "close": 13.37, "volume": 81882.0}, {"date": "2025-09-11", "close": 13.79, "volume": 98549.0}, {"date": "2025-09-12", "close": 13.32, "volume": 93932.0}, {"date": "2025-09-15", "close": 13.7, "volume": 106845.0}, {"date": "2025-09-16", "close": 13.79, "volume": 93662.0}, {"date": "2025-09-17", "close": 14.02, "volume": 184346.0}, {"date": "2025-09-18", "close": 14.77, "volume": 298466.0}, {"date": "2025-09-19", "close": 14.08, "volume": 286366.0}, {"date": "2025-09-22", "close": 14.29, "volume": 183932.0}, {"date": "2025-09-23", "close": 14.12, "volume": 159903.0}, {"date": "2025-09-24", "close": 13.91, "volume": 81777.0}, {"date": "2025-09-25", "close": 13.79, "volume": 106720.0}, {"date": "2025-09-26", "close": 14.0, "volume": 58642.0}, {"date": "2025-09-29", "close": 13.96, "volume": 106849.0}, {"date": "2025-09-30", "close": 13.9, "volume": 69018.0}, {"date": "2025-10-01", "close": 13.72, "volume": 112481.0}, {"date": "2025-10-02", "close": 13.71, "volume": 104080.0}, {"date": "2025-10-03", "close": 13.8, "volume": 78839.0}, {"date": "2025-10-06", "close": 13.64, "volume": 92528.0}, {"date": "2025-10-07", "close": 13.29, "volume": 85898.0}, {"date": "2025-10-08", "close": 13.41, "volume": 55815.0}, {"date": "2025-10-09", "close": 13.14, "volume": 76185.0}, {"date": "2025-10-10", "close": 12.57, "volume": 91234.0}, {"date": "2025-10-13", "close": 13.2, "volume": 126335.0}, {"date": "2025-10-14", "close": 13.25, "volume": 81866.0}, {"date": "2025-10-15", "close": 13.63, "volume": 106865.0}, {"date": "2025-10-16", "close": 13.34, "volume": 103684.0}, {"date": "2025-10-17", "close": 12.79, "volume": 94196.0}, {"date": "2025-10-20", "close": 13.17, "volume": 103599.0}, {"date": "2025-10-21", "close": 13.21, "volume": 89141.0}, {"date": "2025-10-22", "close": 13.19, "volume": 113101.0}, {"date": "2025-10-23", "close": 13.58, "volume": 88053.0}, {"date": "2025-10-24", "close": 13.58, "volume": 73780.0}, {"date": "2025-10-27", "close": 13.4, "volume": 71829.0}, {"date": "2025-10-28", "close": 13.25, "volume": 96735.0}, {"date": "2025-10-29", "close": 12.9, "volume": 146329.0}, {"date": "2025-10-30", "close": 12.19, "volume": 116970.0}, {"date": "2025-10-31", "close": 12.2, "volume": 141687.0}, {"date": "2025-11-03", "close": 12.43, "volume": 131018.0}, {"date": "2025-11-04", "close": 12.36, "volume": 112886.0}, {"date": "2025-11-05", "close": 12.65, "volume": 123465.0}, {"date": "2025-11-06", "close": 12.25, "volume": 68007.0}, {"date": "2025-11-07", "close": 12.34, "volume": 75115.0}, {"date": "2025-11-10", "close": 12.48, "volume": 139259.0}, {"date": "2025-11-11", "close": 12.26, "volume": 61688.0}, {"date": "2025-11-12", "close": 12.21, "volume": 96665.0}, {"date": "2025-11-13", "close": 12.21, "volume": 117202.0}, {"date": "2025-11-14", "close": 12.07, "volume": 110980.0}, {"date": "2025-11-17", "close": 11.75, "volume": 106222.0}, {"date": "2025-11-18", "close": 11.78, "volume": 111343.0}, {"date": "2025-11-19", "close": 11.65, "volume": 75527.0}, {"date": "2025-11-20", "close": 11.66, "volume": 130226.0}, {"date": "2025-11-21", "close": 11.98, "volume": 112983.0}, {"date": "2025-11-24", "close": 12.07, "volume": 82000.0}, {"date": "2025-11-25", "close": 12.42, "volume": 63764.0}, {"date": "2025-11-26", "close": 12.54, "volume": 78708.0}, {"date": "2025-11-28", "close": 12.5, "volume": 90727.0}, {"date": "2025-12-01", "close": 12.66, "volume": 111661.0}, {"date": "2025-12-02", "close": 12.75, "volume": 111625.0}, {"date": "2025-12-03", "close": 12.85, "volume": 110292.0}, {"date": "2025-12-04", "close": 12.96, "volume": 102942.0}, {"date": "2025-12-05", "close": 12.9, "volume": 73911.0}, {"date": "2025-12-08", "close": 13.05, "volume": 126931.0}, {"date": "2025-12-09", "close": 13.23, "volume": 103493.0}, {"date": "2025-12-10", "close": 13.5, "volume": 150506.0}, {"date": "2025-12-11", "close": 13.79, "volume": 120391.0}, {"date": "2025-12-12", "close": 13.69, "volume": 106182.0}, {"date": "2025-12-15", "close": 13.73, "volume": 118517.0}, {"date": "2025-12-16", "close": 13.65, "volume": 147485.0}, {"date": "2025-12-17", "close": 13.66, "volume": 86162.0}, {"date": "2025-12-18", "close": 13.6, "volume": 299207.0}, {"date": "2025-12-19", "close": 13.79, "volume": 277581.0}, {"date": "2025-12-22", "close": 14.02, "volume": 98633.0}, {"date": "2025-12-23", "close": 14.05, "volume": 69598.0}, {"date": "2025-12-24", "close": 14.0, "volume": 30825.0}, {"date": "2025-12-26", "close": 14.07, "volume": 51189.0}, {"date": "2025-12-29", "close": 13.95, "volume": 76439.0}, {"date": "2025-12-30", "close": 13.77, "volume": 54718.0}, {"date": "2025-12-31", "close": 13.53, "volume": 56859.0}, {"date": "2026-01-02", "close": 13.6, "volume": 73055.0}, {"date": "2026-01-05", "close": 13.83, "volume": 81175.0}, {"date": "2026-01-06", "close": 13.97, "volume": 96569.0}, {"date": "2026-01-07", "close": 13.76, "volume": 61940.0}, {"date": "2026-01-08", "close": 14.1, "volume": 73067.0}, {"date": "2026-01-09", "close": 14.31, "volume": 97879.0}, {"date": "2026-01-12", "close": 14.55, "volume": 124255.0}, {"date": "2026-01-13", "close": 14.72, "volume": 100442.0}, {"date": "2026-01-14", "close": 15.0, "volume": 160554.0}, {"date": "2026-01-15", "close": 15.27, "volume": 120973.0}, {"date": "2026-01-16", "close": 15.19, "volume": 136723.0}, {"date": "2026-01-20", "close": 14.83, "volume": 149306.0}, {"date": "2026-01-21", "close": 15.27, "volume": 210790.0}, {"date": "2026-01-22", "close": 15.77, "volume": 223773.0}, {"date": "2026-01-23", "close": 15.21, "volume": 184585.0}, {"date": "2026-01-26", "close": 15.14, "volume": 167729.0}, {"date": "2026-01-27", "close": 15.14, "volume": 106855.0}, {"date": "2026-01-28", "close": 14.75, "volume": 148970.0}, {"date": "2026-01-29", "close": 15.24, "volume": 186276.0}, {"date": "2026-01-30", "close": 15.14, "volume": 116052.0}, {"date": "2026-02-02", "close": 15.62, "volume": 139551.0}, {"date": "2026-02-03", "close": 15.53, "volume": 130693.0}, {"date": "2026-02-04", "close": 15.53, "volume": 140723.0}, {"date": "2026-02-05", "close": 15.14, "volume": 100391.0}, {"date": "2026-02-06", "close": 15.5, "volume": 103966.0}, {"date": "2026-02-09", "close": 15.56, "volume": 81232.0}, {"date": "2026-02-10", "close": 15.61, "volume": 101983.0}, {"date": "2026-02-11", "close": 15.57, "volume": 105652.0}, {"date": "2026-02-12", "close": 15.58, "volume": 118721.0}, {"date": "2026-02-13", "close": 15.62, "volume": 149856.0}, {"date": "2026-02-17", "close": 15.62, "volume": 148146.0}, {"date": "2026-02-18", "close": 15.47, "volume": 110996.0}, {"date": "2026-02-19", "close": 15.5, "volume": 95064.0}, {"date": "2026-02-20", "close": 15.65, "volume": 119997.0}, {"date": "2026-02-23", "close": 15.17, "volume": 97457.0}, {"date": "2026-02-24", "close": 15.56, "volume": 95170.0}, {"date": "2026-02-25", "close": 12.96, "volume": 315936.0}, {"date": "2026-02-26", "close": 13.35, "volume": 217434.0}, {"date": "2026-02-27", "close": 12.87, "volume": 211608.0}, {"date": "2026-03-02", "close": 12.93, "volume": 197137.0}, {"date": "2026-03-03", "close": 12.66, "volume": 148349.0}, {"date": "2026-03-04", "close": 12.69, "volume": 165606.0}, {"date": "2026-03-05", "close": 12.44, "volume": 162069.0}, {"date": "2026-03-06", "close": 11.98, "volume": 161509.0}, {"date": "2026-03-09", "close": 12.06, "volume": 230388.0}, {"date": "2026-03-10", "close": 12.02, "volume": 403902.0}, {"date": "2026-03-11", "close": 11.98, "volume": 389515.0}, {"date": "2026-03-12", "close": 11.64, "volume": 369243.0}, {"date": "2026-03-13", "close": 11.6, "volume": 295941.0}, {"date": "2026-03-16", "close": 11.8, "volume": 281333.0}, {"date": "2026-03-17", "close": 11.81, "volume": 370521.0}, {"date": "2026-03-18", "close": 11.62, "volume": 394825.0}, {"date": "2026-03-19", "close": 11.82, "volume": 341651.0}, {"date": "2026-03-20", "close": 11.51, "volume": 2411738.0}, {"date": "2026-03-23", "close": 12.12, "volume": 249453.0}, {"date": "2026-03-24", "close": 12.36, "volume": 226090.0}, {"date": "2026-03-25", "close": 12.69, "volume": 178684.0}, {"date": "2026-03-26", "close": 12.35, "volume": 160634.0}, {"date": "2026-03-27", "close": 12.22, "volume": 138824.0}, {"date": "2026-03-30", "close": 11.93, "volume": 162337.0}, {"date": "2026-03-31", "close": 12.18, "volume": 145468.0}, {"date": "2026-04-01", "close": 12.22, "volume": 114285.0}, {"date": "2026-04-02", "close": 12.14, "volume": 112588.0}, {"date": "2026-04-06", "close": 12.21, "volume": 107086.0}, {"date": "2026-04-07", "close": 12.19, "volume": 126504.0}, {"date": "2026-04-08", "close": 12.88, "volume": 151821.0}, {"date": "2026-04-09", "close": 13.14, "volume": 115532.0}, {"date": "2026-04-10", "close": 13.08, "volume": 74926.0}, {"date": "2026-04-13", "close": 13.36, "volume": 117189.0}, {"date": "2026-04-14", "close": 13.3, "volume": 96410.0}, {"date": "2026-04-15", "close": 13.05, "volume": 117079.0}, {"date": "2026-04-16", "close": 12.72, "volume": 127013.0}, {"date": "2026-04-17", "close": 12.93, "volume": 139793.0}, {"date": "2026-04-20", "close": 12.87, "volume": 114566.0}, {"date": "2026-04-21", "close": 12.65, "volume": 120264.0}, {"date": "2026-04-22", "close": 12.82, "volume": 106445.0}, {"date": "2026-04-23", "close": 12.9, "volume": 100997.0}, {"date": "2026-04-24", "close": 13.14, "volume": 78731.0}, {"date": "2026-04-27", "close": 13.18, "volume": 117909.0}, {"date": "2026-04-28", "close": 13.29, "volume": 120968.0}, {"date": "2026-04-29", "close": 14.24, "volume": 362755.0}, {"date": "2026-04-30", "close": 15.05, "volume": 190195.0}, {"date": "2026-05-01", "close": 15.35, "volume": 146114.0}, {"date": "2026-05-04", "close": 15.12, "volume": 127017.0}, {"date": "2026-05-05", "close": 15.61, "volume": 117778.0}, {"date": "2026-05-06", "close": 15.82, "volume": 141410.0}, {"date": "2026-05-07", "close": 15.52, "volume": 141887.0}, {"date": "2026-05-08", "close": 15.57, "volume": 98502.0}, {"date": "2026-05-11", "close": 15.51, "volume": 109121.0}, {"date": "2026-05-12", "close": 15.06, "volume": 98635.0}, {"date": "2026-05-13", "close": 15.42, "volume": 163943.0}, {"date": "2026-05-14", "close": 15.64, "volume": 127317.0}, {"date": "2026-05-15", "close": 15.47, "volume": 235120.0}, {"date": "2026-05-18", "close": 15.48, "volume": 99805.0}, {"date": "2026-05-19", "close": 15.16, "volume": 96835.0}, {"date": "2026-05-20", "close": 15.91, "volume": 192565.0}, {"date": "2026-05-21", "close": 15.91, "volume": 110283.0}, {"date": "2026-05-22", "close": 16.23, "volume": 222904.0}, {"date": "2026-05-26", "close": 16.62, "volume": 200910.0}, {"date": "2026-05-27", "close": 16.71, "volume": 123884.0}, {"date": "2026-05-28", "close": 17.11, "volume": 143705.0}, {"date": "2026-05-29", "close": 17.03, "volume": 174199.0}, {"date": "2026-06-01", "close": 17.45, "volume": 175218.0}, {"date": "2026-06-02", "close": 17.56, "volume": 181245.0}, {"date": "2026-06-03", "close": 17.31, "volume": 130357.0}, {"date": "2026-06-04", "close": 17.54, "volume": 91404.0}, {"date": "2026-06-05", "close": 16.94, "volume": 137577.0}, {"date": "2026-06-08", "close": 17.46, "volume": 106576.0}, {"date": "2026-06-09", "close": 17.52, "volume": 168423.0}, {"date": "2026-06-10", "close": 17.51, "volume": 130483.0}, {"date": "2026-06-11", "close": 17.85, "volume": 138287.0}, {"date": "2026-06-12", "close": 18.08, "volume": 110377.0}, {"date": "2026-06-15", "close": 18.01, "volume": 140573.0}, {"date": "2026-06-16", "close": 18.19, "volume": 121427.0}, {"date": "2026-06-17", "close": 18.32, "volume": 148559.0}, {"date": "2026-06-18", "close": 19.08, "volume": 271992.0}, {"date": "2026-06-22", "close": 18.95, "volume": 237612.0}, {"date": "2026-06-23", "close": 18.66, "volume": 136932.0}, {"date": "2026-06-24", "close": 18.23, "volume": 186302.0}, {"date": "2026-06-25", "close": 18.74, "volume": 158984.0}, {"date": "2026-06-26", "close": 18.57, "volume": 533420.0}, {"date": "2026-06-29", "close": 18.2, "volume": 171999.0}, {"date": "2026-06-30", "close": 18.04, "volume": 112266.0}, {"date": "2026-07-01", "close": 17.94, "volume": 178624.0}, {"date": "2026-07-02", "close": 17.14, "volume": 106734.0}, {"date": "2026-07-06", "close": 17.35, "volume": 103986.0}, {"date": "2026-07-07", "close": 16.76, "volume": 96385.0}, {"date": "2026-07-08", "close": 16.94, "volume": 120620.0}, {"date": "2026-07-09", "close": 16.89, "volume": 83407.0}, {"date": "2026-07-10", "close": 17.06, "volume": 75884.0}, {"date": "2026-07-13", "close": 17.04, "volume": 103674.0}, {"date": "2026-07-14", "close": 17.09, "volume": 82486.0}, {"date": "2026-07-15", "close": 17.25, "volume": 104928.0}, {"date": "2026-07-16", "close": 17.15, "volume": 134172.0}, {"date": "2026-07-17", "close": 16.51, "volume": 124914.0}, {"date": "2026-07-20", "close": 16.05, "volume": 140311.0}, {"date": "2026-07-21", "close": 16.86, "volume": 147535.0}, {"date": "2026-07-22", "close": 16.83, "volume": 135290.0}, {"date": "2026-07-23", "close": 17.07, "volume": 158308.0}, {"date": "2026-07-24", "close": 17.05, "volume": 114885.0}, {"date": "2026-07-27", "close": 17.12, "volume": 2102743.0}, {"date": "2026-07-28", "close": 17.05, "volume": 586382.0}, {"date": "2026-07-29", "close": 17.05, "volume": 1833912.0}, {"date": "2026-07-30", "close": 17.02, "volume": 629310.0}, {"date": "2026-07-31", "close": 17.03, "volume": 308290.0}, {"date": "2026-08-03", "close": 17.14, "volume": 892783.0}, {"date": "2026-08-04", "close": 17.06, "volume": 301653.0}, {"date": "2026-08-05", "close": 17.1, "volume": 290195.0}, {"date": "2026-08-06", "close": 17.09, "volume": 232713.0}, {"date": "2026-08-07", "close": 17.1, "volume": 119946.0}], "refreshing": true}