{"ticker": "NODK", "overview": {"cik": "1681206", "ticker": "NODK", "name": "NI Holdings, Inc.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001174947-26-000778", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001174947-26-000777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0002077096-26-000174", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000157", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0002077096-26-000148", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0002077096-26-000149", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001174947-26-000571", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001174947-26-000570", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-006997", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "ANNUAL REPORT", "accession": "0002077096-26-000053", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "PROXY STATEMENT", "accession": "0002077096-26-000052", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0002077096-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001174947-26-000307", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001174947-26-000305", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000263", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001174947-26-000212", "price_sensitive": true}]}, "description": "NI Holdings, Inc. trades as NODK on the NASDAQ and is registered in the United States, classified under Fire, Marine & Casualty Insurance (SIC 6331). Privy Trades holds 116 insider filings for the company, from May 2017 to December 2023. Across those, 2 insiders disclosed 7 open-market purchases totalling $70.02K. The most recent filing on record is dated 20 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 70018.2795, "sell_n": 0, "sell_sum": 0, "net": 70018.2795, "insiders": 2, "first_date": "2017-05-18", "last_date": "2023-12-12"}, "metrics": {"ticker": "NODK", "has_prices": true, "as_of": "2026-08-07", "last": 15.62, "prev_close": 15.55, "change": 0.06999999999999851, "change_pct": 0.004501607717041704, "session_volume": 38977.0, "vwap_5": 15.562970712909442, "vwap_20": 15.663287952683312, "vwap_60": 15.442327962846429, "vwap_250": 14.069561932486083, "high_52w": 16.33, "low_52w": 12.48, "avg_volume_20": 22072.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002077096-26-000157", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Callie Jean Thomas", "who_key": "Thomas Callie Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000157/0002077096-26-000157-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0002077096-26-000159", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Prakash Mathew", "who_key": "Mathew Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000159/0002077096-26-000159-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0002077096-26-000160", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Jeffrey R. Missling", "who_key": "Missling Jeffrey R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000160/0002077096-26-000160-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0002077096-26-000162", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Dana John Kaldor", "who_key": "Kaldor Dana John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000162/0002077096-26-000162-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0002077096-26-000158", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Eric K. Aasmundstad", "who_key": "Aasmundstad Eric K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000158/0002077096-26-000158-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0002077096-26-000163", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Dave L. Stende", "who_key": "Stende Dave L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000163/0002077096-26-000163-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0002077096-26-000161", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "William Russell Devlin", "who_key": "Devlin William Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000207709626000161/0002077096-26-000161-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "13DG-0001398344-26-006997", "src": "13DG", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "M3 Partners LP", "who_key": "M3 PARTNERS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "M3 PARTNERS LP adjusts its stake in NODK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1426094/0001398344-26-006997-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}, {"id": "0001174947-26-000263", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Douglas Alan Duncan", "who_key": "Duncan Douglas Alan", "role": "Chief Information Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000263/0001174947-26-000263-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001174947-26-000265", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Kevin Douglas Elfstrand", "who_key": "Elfstrand Kevin Douglas", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17954.559999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "C-suite exec files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000265/0001174947-26-000265-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001174947-26-000267", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Cindy Launer", "who_key": "Launer Cindy", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000267/0001174947-26-000267-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001174947-26-000269", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53903.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000269/0001174947-26-000269-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353751}, {"id": "0001174947-26-000132", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1614.83, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000132/0001174947-26-000132-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392631}, {"id": "0001174947-26-000045", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1526.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000045/0001174947-26-000045-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438711}, {"id": "0001174947-26-000043", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Cindy Launer", "who_key": "Launer Cindy", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000043/0001174947-26-000043-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484791}, {"id": "0001174947-26-000047", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1478.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494726000047/0001174947-26-000047-index.htm", "trade_date": "2025-12-01", "timestamp": "2025-12-01", "mins": 484791}, {"id": "0001174947-25-000846", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Eric K. Aasmundstad", "who_key": "Aasmundstad Eric K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000846/0001174947-25-000846-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000847", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "William Russell Devlin", "who_key": "Devlin William Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000847/0001174947-25-000847-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000848", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Duaine Espegard", "who_key": "Espegard Duaine", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000848/0001174947-25-000848-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000849", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Cindy Launer", "who_key": "Launer Cindy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000849/0001174947-25-000849-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000850", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Prakash Mathew", "who_key": "Mathew Prakash", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000850/0001174947-25-000850-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000851", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Jeffrey R. Missling", "who_key": "Missling Jeffrey R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000851/0001174947-25-000851-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000852", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Dave L. Stende", "who_key": "Stende Dave L.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000852/0001174947-25-000852-index.htm", "trade_date": "2025-05-21", "timestamp": "2025-05-21", "mins": 764151}, {"id": "0001174947-25-000279", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Seth C. Daggett", "who_key": "Daggett Seth C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 32937.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000279/0001174947-25-000279-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877911}, {"id": "0001174947-25-000281", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14225.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000281/0001174947-25-000281-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877911}, {"id": "0001174947-25-000118", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000118/0001174947-25-000118-index.htm", "trade_date": "2025-02-03", "timestamp": "2025-02-03", "mins": 918231}, {"id": "0001174947-25-000010", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494725000010/0001174947-25-000010-index.htm", "trade_date": "2025-01-02", "timestamp": "2025-01-02", "mins": 964311}, {"id": "0001174947-24-001296", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Seth C. Daggett", "who_key": "Daggett Seth C.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494724001296/0001174947-24-001296-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008951}, {"id": "0001174947-24-001298", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Matthew James Maki", "who_key": "Maki Matthew James", "role": "Interim CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CFO files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494724001298/0001174947-24-001298-index.htm", "trade_date": "2024-12-02", "timestamp": "2024-12-02", "mins": 1008951}, {"id": "0001104659-24-064578", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Cindy Launer", "who_key": "Launer Cindy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Director files routine paperwork on NODK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000110465924064578/0001104659-24-064578-index.htm", "trade_date": "2024-05-22", "timestamp": "2024-05-22", "mins": 1288311}], "recent_buys": [{"id": "0001174947-23-001448", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Patrick W. Duncan", "who_key": "Duncan Patrick W.", "role": "SVP of Operations", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 10463.599999999999, "score": 23.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Insider buys $10K of NODK", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494723001448/0001174947-23-001448-index.htm", "trade_date": "2023-12-12", "timestamp": "2023-12-12", "mins": 1521591}, {"id": "0001174947-20-000762", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Michael J. Alexander", "who_key": "Alexander Michael J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2900.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "CEO drops $3K on NODK", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494720000762/0001174947-20-000762-index.htm", "trade_date": "2020-06-01", "timestamp": "2020-06-01", "mins": 3377751}, {"id": "0001174947-20-000704", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Michael J. Alexander", "who_key": "Alexander Michael J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 8482.5, "score": 36.8, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders pile into NODK", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494720000704/0001174947-20-000704-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383511}, {"id": "0001104659-20-065185", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Michael J. Alexander", "who_key": "Alexander Michael J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 13644.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into NODK", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000110465920065185/0001104659-20-065185-index.htm", "trade_date": "2020-05-21", "timestamp": "2020-05-21", "mins": 3393591}, {"id": "0001174947-18-001402", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Michael J. Alexander", "who_key": "Alexander Michael J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 19629.3295, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "That makes 3 insiders into NODK", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494718001402/0001174947-18-001402-index.htm", "trade_date": "2018-11-19", "timestamp": "2018-11-19", "mins": 4184151}, {"id": "0001174947-17-000908", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Patrick W. Duncan", "who_key": "Duncan Patrick W.", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4995.0, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "3 insiders now buying NODK", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494717000908/0001174947-17-000908-index.htm", "trade_date": "2017-05-23", "timestamp": "2017-05-23", "mins": 4968951}, {"id": "0001174947-17-000897", "src": "INSIDERS", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "Michael J. Alexander", "who_key": "Alexander Michael J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 9903.85, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "NODK draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494717000897/0001174947-17-000897-index.htm", "trade_date": "2017-05-18", "timestamp": "2017-05-18", "mins": 4976151}], "institutional": [{"id": "13DG-0001398344-26-006997", "src": "13DG", "ticker": "NODK", "cik": "1681206", "company": "NI Holdings, Inc.", "company_raw": "NI Holdings, Inc.", "who": "M3 Partners LP", "who_key": "M3 PARTNERS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "M3 PARTNERS LP adjusts its stake in NODK (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1426094/0001398344-26-006997-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278871}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NI Holdings, Inc. - Common Stock", "new_value": "NI Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001681206", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001681206", "applied": 1, "detected_at": "2026-10-26T09:58:02.116117"}]}, "key_people": [{"who": "Michael J. Alexander", "who_key": "Alexander Michael J.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 54559.6795, "sold": 0, "net": 54559.6795, "trades": 5, "top_score": 41.0, "lean": "buying", "history": [{"action": "BUY", "amount": 2900.0, "date": "2020-06-01", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494720000762/0001174947-20-000762-index.htm"}, {"action": "BUY", "amount": 8482.5, "date": "2020-05-28", "score": 36.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494720000704/0001174947-20-000704-index.htm"}, {"action": "BUY", "amount": 13644.0, "date": "2020-05-21", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000110465920065185/0001104659-20-065185-index.htm"}, {"action": "BUY", "amount": 19629.3295, "date": "2018-11-19", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494718001402/0001174947-18-001402-index.htm"}, {"action": "BUY", "amount": 9903.85, "date": "2017-05-18", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494717000897/0001174947-17-000897-index.htm"}], "latest": {"action": "BUY", "amount": 2900.0, "date": "2020-06-01", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494720000762/0001174947-20-000762-index.htm"}}, {"who": "Patrick W. Duncan", "who_key": "Duncan Patrick W.", "role": "Vice President of Operations", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 15458.599999999999, "sold": 0, "net": 15458.599999999999, "trades": 2, "top_score": 33.1, "lean": "buying", "history": [{"action": "BUY", "amount": 10463.599999999999, "date": "2023-12-12", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494723001448/0001174947-23-001448-index.htm"}, {"action": "BUY", "amount": 4995.0, "date": "2017-05-23", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494717000908/0001174947-17-000908-index.htm"}], "latest": {"action": "BUY", "amount": 10463.599999999999, "date": "2023-12-12", "score": 23.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1681206/000117494723001448/0001174947-23-001448-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-07", "title": "Material event", "accession": "0001174947-26-000778", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001174947-26-000777", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "CURRENT REPORT", "accession": "0002077096-26-000174", "price_sensitive": true}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000161", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000163", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000158", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000162", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000160", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000159", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "Insider transaction", "accession": "0002077096-26-000157", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0002077096-26-000148", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "Initial insider holdings", "accession": "0002077096-26-000149", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001174947-26-000571", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001174947-26-000570", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-23", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-26-006997", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "ANNUAL REPORT", "accession": "0002077096-26-000053", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-08", "title": "PROXY STATEMENT", "accession": "0002077096-26-000052", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-08", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0002077096-26-000051", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001174947-26-000307", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-06", "title": "Annual report", "accession": "0001174947-26-000305", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000269", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000267", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000265", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001174947-26-000263", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "Material event", "accession": "0001174947-26-000212", "price_sensitive": true}], "performance": {"ticker": "NODK", "has_prices": true, "summary": {"n": 7, "avg": 0.06561496657953908, "win_rate": 0.7142857142857143, "best": 0.20524691358024677, "worst": -0.056763285024154564, "as_of": "2026-08-07"}, "buys": [{"who": "Duncan Patrick W.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP of Operations", "amount": 10463.599999999999, "date": "2023-12-12", "score": 23.0, "ref_price": 12.96, "return": 0.20524691358024677}, {"who": "Alexander Michael J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 2900.0, "date": "2020-06-01", "score": 32.1, "ref_price": 14.35, "return": 0.08850174216027872}, {"who": "Alexander Michael J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 8482.5, "date": "2020-05-28", "score": 36.8, "ref_price": 14.26, "return": 0.09537166900420753}, {"who": "Alexander Michael J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 13644.0, "date": "2020-05-21", "score": 39.1, "ref_price": 13.56, "return": 0.1519174041297934}, {"who": "Alexander Michael J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 19629.3295, "date": "2018-11-19", "score": 41.0, "ref_price": 15.48, "return": 0.009043927648578733}, {"who": "Duncan Patrick W.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President of Operations", "amount": 4995.0, "date": "2017-05-23", "score": 33.1, "ref_price": 16.56, "return": -0.056763285024154564}, {"who": "Alexander Michael J.", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 9903.85, "date": "2017-05-18", "score": 38.2, "ref_price": 16.17, "return": -0.03401360544217702}]}, "price_series": [{"date": "2017-03-16", "close": 14.75, "volume": 1748591.0}, {"date": "2017-03-17", "close": 14.45, "volume": 132941.0}, {"date": "2017-03-20", "close": 14.49, "volume": 159053.0}, {"date": "2017-03-21", "close": 14.4, "volume": 92980.0}, {"date": "2017-03-22", "close": 14.51, "volume": 180251.0}, {"date": "2017-03-23", "close": 14.39, "volume": 129557.0}, {"date": "2017-03-24", "close": 14.41, "volume": 113613.0}, {"date": "2017-03-27", "close": 14.53, "volume": 59016.0}, {"date": "2017-03-28", "close": 14.53, "volume": 56324.0}, {"date": "2017-03-29", "close": 14.52, "volume": 53356.0}, {"date": "2017-03-30", "close": 14.69, "volume": 164085.0}, {"date": "2017-03-31", "close": 14.93, "volume": 104121.0}, {"date": "2017-04-03", "close": 15.25, "volume": 62942.0}, {"date": "2017-04-04", "close": 15.36, "volume": 46939.0}, {"date": "2017-04-05", "close": 15.34, "volume": 25711.0}, {"date": "2017-04-06", "close": 15.28, "volume": 32854.0}, {"date": "2017-04-07", "close": 15.4, "volume": 19317.0}, {"date": "2017-04-10", "close": 15.69, "volume": 19335.0}, {"date": "2017-04-11", "close": 15.93, "volume": 64846.0}, {"date": "2017-04-12", "close": 15.47, "volume": 17934.0}, {"date": "2017-04-13", "close": 15.74, "volume": 26515.0}, {"date": "2017-04-17", "close": 15.7, "volume": 22812.0}, {"date": "2017-04-18", "close": 15.82, "volume": 43055.0}, {"date": "2017-04-19", "close": 15.53, "volume": 8354.0}, {"date": "2017-04-20", "close": 15.34, "volume": 37346.0}, {"date": "2017-04-21", "close": 15.59, "volume": 54081.0}, {"date": "2017-04-24", "close": 15.64, "volume": 10808.0}, {"date": "2017-04-25", "close": 15.91, "volume": 22563.0}, {"date": "2017-04-26", "close": 15.58, "volume": 13996.0}, {"date": "2017-04-27", "close": 15.77, "volume": 33336.0}, {"date": "2017-04-28", "close": 15.71, "volume": 11181.0}, {"date": "2017-05-01", "close": 15.55, "volume": 8052.0}, {"date": "2017-05-02", "close": 15.4, "volume": 3970.0}, {"date": "2017-05-03", "close": 15.73, "volume": 6708.0}, {"date": "2017-05-04", "close": 15.58, "volume": 37061.0}, {"date": "2017-05-05", "close": 15.72, "volume": 6931.0}, {"date": "2017-05-08", "close": 15.82, "volume": 14358.0}, {"date": "2017-05-09", "close": 16.0, "volume": 21496.0}, {"date": "2017-05-10", "close": 15.75, "volume": 12978.0}, {"date": "2017-05-11", "close": 16.05, "volume": 29519.0}, {"date": "2017-05-12", "close": 15.85, "volume": 10804.0}, {"date": "2017-05-15", "close": 15.96, "volume": 14495.0}, {"date": "2017-05-16", "close": 16.24, "volume": 35724.0}, {"date": "2017-05-17", "close": 15.99, "volume": 19004.0}, {"date": "2017-05-18", "close": 16.17, "volume": 32452.0}, {"date": "2017-05-19", "close": 16.35, "volume": 20927.0}, {"date": "2017-05-22", "close": 16.65, "volume": 10815.0}, {"date": "2017-05-23", "close": 16.56, "volume": 16173.0}, {"date": "2017-05-24", "close": 16.51, "volume": 45173.0}, {"date": "2017-05-25", "close": 16.77, "volume": 39334.0}, {"date": "2017-05-26", "close": 16.97, "volume": 43691.0}, {"date": "2017-05-30", "close": 17.26, "volume": 171461.0}, {"date": "2017-05-31", "close": 17.45, "volume": 36973.0}, {"date": "2017-06-01", "close": 18.5, "volume": 73933.0}, {"date": "2017-06-02", "close": 18.23, "volume": 35511.0}, {"date": "2017-06-05", "close": 18.5, "volume": 89896.0}, {"date": "2017-06-06", "close": 18.67, "volume": 83391.0}, {"date": "2017-06-07", "close": 18.73, "volume": 89621.0}, {"date": "2017-06-08", "close": 18.51, "volume": 37051.0}, {"date": "2017-06-09", "close": 18.44, "volume": 33211.0}, {"date": "2017-06-12", "close": 18.43, "volume": 68888.0}, {"date": "2017-06-13", "close": 18.47, "volume": 214652.0}, {"date": "2017-06-14", "close": 18.45, "volume": 75101.0}, {"date": "2017-06-15", "close": 18.47, "volume": 106283.0}, {"date": "2017-06-16", "close": 18.33, "volume": 599326.0}, {"date": "2017-06-19", "close": 18.12, "volume": 222633.0}, {"date": "2017-06-20", "close": 17.58, "volume": 154397.0}, {"date": "2017-06-21", "close": 17.96, "volume": 40232.0}, {"date": "2017-06-22", "close": 17.31, "volume": 54021.0}, {"date": "2017-06-23", "close": 17.15, "volume": 1231003.0}, {"date": "2017-06-26", "close": 17.79, "volume": 54433.0}, {"date": "2017-06-27", "close": 18.0, "volume": 45501.0}, {"date": "2017-06-28", "close": 18.0, "volume": 39856.0}, {"date": "2017-06-29", "close": 17.98, "volume": 18467.0}, {"date": "2017-06-30", "close": 17.88, "volume": 15988.0}, {"date": "2017-07-03", "close": 17.81, "volume": 17007.0}, {"date": "2017-07-05", "close": 17.8, "volume": 10209.0}, {"date": "2017-07-06", "close": 17.62, "volume": 12778.0}, {"date": "2017-07-07", "close": 17.93, "volume": 12912.0}, {"date": "2017-07-10", "close": 17.94, "volume": 71098.0}, {"date": "2017-07-11", "close": 17.92, "volume": 10291.0}, {"date": "2017-07-12", "close": 17.99, "volume": 34599.0}, {"date": "2017-07-13", "close": 17.62, "volume": 17442.0}, {"date": "2017-07-14", "close": 17.28, "volume": 9943.0}, {"date": "2017-07-17", "close": 17.37, "volume": 25582.0}, {"date": "2017-07-18", "close": 17.72, "volume": 15149.0}, {"date": "2017-07-19", "close": 17.97, "volume": 23961.0}, {"date": "2017-07-20", "close": 18.0, "volume": 22410.0}, {"date": "2017-07-21", "close": 17.97, "volume": 15300.0}, {"date": "2017-07-24", "close": 17.96, "volume": 12834.0}, {"date": "2017-07-25", "close": 17.99, "volume": 21961.0}, {"date": "2017-07-26", "close": 17.94, "volume": 2689.0}, {"date": "2017-07-27", "close": 17.87, "volume": 6708.0}, {"date": "2017-07-28", "close": 17.99, "volume": 15127.0}, {"date": "2017-07-31", "close": 17.98, "volume": 6763.0}, {"date": "2017-08-01", "close": 18.0, "volume": 37402.0}, {"date": "2017-08-02", "close": 17.78, "volume": 4907.0}, {"date": "2017-08-03", "close": 17.71, "volume": 5266.0}, {"date": "2017-08-04", "close": 17.97, "volume": 7690.0}, {"date": "2017-08-07", "close": 18.0, "volume": 23318.0}, {"date": "2017-08-08", "close": 17.93, "volume": 10207.0}, {"date": "2017-08-09", "close": 17.75, "volume": 7443.0}, {"date": "2017-08-10", "close": 17.65, "volume": 16438.0}, {"date": "2017-08-11", "close": 17.42, "volume": 8379.0}, {"date": "2017-08-14", "close": 17.14, "volume": 23502.0}, {"date": "2017-08-15", "close": 16.39, "volume": 21975.0}, {"date": "2017-08-16", "close": 16.06, "volume": 16881.0}, {"date": "2017-08-17", "close": 15.98, "volume": 30511.0}, {"date": "2017-08-18", "close": 16.31, "volume": 24886.0}, {"date": "2017-08-21", "close": 16.26, "volume": 18413.0}, {"date": "2017-08-22", "close": 16.22, "volume": 4392.0}, {"date": "2017-08-23", "close": 16.21, "volume": 7483.0}, {"date": "2017-08-24", "close": 16.18, "volume": 7484.0}, {"date": "2017-08-25", "close": 16.12, "volume": 14274.0}, {"date": "2017-08-28", "close": 16.01, "volume": 10988.0}, {"date": "2017-08-29", "close": 16.08, "volume": 9366.0}, {"date": "2017-08-30", "close": 16.2, "volume": 9017.0}, {"date": "2017-08-31", "close": 16.51, "volume": 17752.0}, {"date": "2017-09-01", "close": 16.33, "volume": 8601.0}, {"date": "2017-09-05", "close": 16.3, "volume": 40323.0}, {"date": "2017-09-06", "close": 16.4, "volume": 13770.0}, {"date": "2017-09-07", "close": 16.8, "volume": 31808.0}, {"date": "2017-09-08", "close": 16.51, "volume": 19208.0}, {"date": "2017-09-11", "close": 16.38, "volume": 22722.0}, {"date": "2017-09-12", "close": 16.58, "volume": 14103.0}, {"date": "2017-09-13", "close": 16.76, "volume": 60209.0}, {"date": "2017-09-14", "close": 17.36, "volume": 129961.0}, {"date": "2017-09-15", "close": 17.4, "volume": 144153.0}, {"date": "2017-09-18", "close": 17.37, "volume": 70106.0}, {"date": "2017-09-19", "close": 17.56, "volume": 58726.0}, {"date": "2017-09-20", "close": 17.37, "volume": 45062.0}, {"date": "2017-09-21", "close": 17.4, "volume": 40243.0}, {"date": "2017-09-22", "close": 17.3, "volume": 34495.0}, {"date": "2017-09-25", "close": 17.54, "volume": 6375.0}, {"date": "2017-09-26", "close": 17.79, "volume": 14639.0}, {"date": "2017-09-27", "close": 18.02, "volume": 39329.0}, {"date": "2017-09-28", "close": 18.0, "volume": 14407.0}, {"date": "2017-09-29", "close": 17.9, "volume": 16151.0}, {"date": "2017-10-02", "close": 18.01, "volume": 15166.0}, {"date": "2017-10-03", "close": 18.0, "volume": 8816.0}, {"date": "2017-10-04", "close": 18.0, "volume": 8705.0}, {"date": "2017-10-05", "close": 18.05, "volume": 7815.0}, {"date": "2017-10-06", "close": 17.99, "volume": 9885.0}, {"date": "2017-10-09", "close": 18.06, "volume": 4884.0}, {"date": "2017-10-10", "close": 18.35, "volume": 51300.0}, {"date": "2017-10-11", "close": 18.27, "volume": 20610.0}, {"date": "2017-10-12", "close": 18.21, "volume": 24271.0}, {"date": "2017-10-13", "close": 18.18, "volume": 45396.0}, {"date": "2017-10-16", "close": 18.28, "volume": 30352.0}, {"date": "2017-10-17", "close": 18.25, "volume": 15828.0}, {"date": "2017-10-18", "close": 18.25, "volume": 7920.0}, {"date": "2017-10-19", "close": 18.19, "volume": 50063.0}, {"date": "2017-10-20", "close": 18.13, "volume": 61823.0}, {"date": "2017-10-23", "close": 17.87, "volume": 5356.0}, {"date": "2017-10-24", "close": 17.9, "volume": 6285.0}, {"date": "2017-10-25", "close": 17.74, "volume": 4509.0}, {"date": "2017-10-26", "close": 17.8, "volume": 8713.0}, {"date": "2017-10-27", "close": 17.85, "volume": 16146.0}, {"date": "2017-10-30", "close": 17.65, "volume": 14138.0}, {"date": "2017-10-31", "close": 17.89, "volume": 18525.0}, {"date": "2017-11-01", "close": 17.86, "volume": 9497.0}, {"date": "2017-11-02", "close": 17.87, "volume": 7498.0}, {"date": "2017-11-03", "close": 17.82, "volume": 9665.0}, {"date": "2017-11-06", "close": 17.79, "volume": 2019.0}, {"date": "2017-11-07", "close": 17.31, "volume": 4346.0}, {"date": "2017-11-08", "close": 17.01, "volume": 18951.0}, {"date": "2017-11-09", "close": 17.09, "volume": 3194.0}, {"date": "2017-11-10", "close": 17.12, "volume": 1176.0}, {"date": "2017-11-13", "close": 17.0, "volume": 59937.0}, {"date": "2017-11-14", "close": 16.9, "volume": 7172.0}, {"date": "2017-11-15", "close": 16.9, "volume": 6251.0}, {"date": "2017-11-16", "close": 17.48, "volume": 5939.0}, {"date": "2017-11-17", "close": 17.36, "volume": 7977.0}, {"date": "2017-11-20", "close": 17.48, "volume": 7444.0}, {"date": "2017-11-21", "close": 17.45, "volume": 14309.0}, {"date": "2017-11-22", "close": 17.3, "volume": 7985.0}, {"date": "2017-11-24", "close": 17.39, "volume": 1910.0}, {"date": "2017-11-27", "close": 17.35, "volume": 1897.0}, {"date": "2017-11-28", "close": 17.5, "volume": 10080.0}, {"date": "2017-11-29", "close": 17.62, "volume": 12150.0}, {"date": "2017-11-30", "close": 17.56, "volume": 8080.0}, {"date": "2017-12-01", "close": 17.31, "volume": 3453.0}, {"date": "2017-12-04", "close": 17.45, "volume": 4044.0}, {"date": "2017-12-05", "close": 16.99, "volume": 10440.0}, {"date": "2017-12-06", "close": 17.07, "volume": 5910.0}, {"date": "2017-12-07", "close": 16.96, "volume": 9320.0}, {"date": "2017-12-08", "close": 16.79, "volume": 9677.0}, {"date": "2017-12-11", "close": 16.73, "volume": 2427.0}, {"date": "2017-12-12", "close": 17.11, "volume": 6363.0}, {"date": "2017-12-13", "close": 17.17, "volume": 5035.0}, {"date": "2017-12-14", "close": 16.73, "volume": 4650.0}, {"date": "2017-12-15", "close": 17.38, "volume": 57539.0}, {"date": "2017-12-18", "close": 17.42, "volume": 10083.0}, {"date": "2017-12-19", "close": 17.18, "volume": 4293.0}, {"date": "2017-12-20", "close": 17.21, "volume": 12163.0}, {"date": "2017-12-21", "close": 17.2, "volume": 4955.0}, {"date": "2017-12-22", "close": 16.85, "volume": 4190.0}, {"date": "2017-12-26", "close": 16.81, "volume": 7112.0}, {"date": "2017-12-27", "close": 16.99, "volume": 6660.0}, {"date": "2017-12-28", "close": 17.16, "volume": 9123.0}, {"date": "2017-12-29", "close": 16.98, "volume": 21408.0}, {"date": "2018-01-02", "close": 16.74, "volume": 6418.0}, {"date": "2018-01-03", "close": 16.7, "volume": 5486.0}, {"date": "2018-01-04", "close": 16.55, "volume": 1661.0}, {"date": "2018-01-05", "close": 16.58, "volume": 5019.0}, {"date": "2018-01-08", "close": 16.43, "volume": 10750.0}, {"date": "2018-01-09", "close": 16.26, "volume": 3748.0}, {"date": "2018-01-10", "close": 16.47, "volume": 1600.0}, {"date": "2018-01-11", "close": 16.65, "volume": 11860.0}, {"date": "2018-01-12", "close": 16.8, "volume": 8374.0}, {"date": "2018-01-16", "close": 16.85, "volume": 2373.0}, {"date": "2018-01-17", "close": 17.0, "volume": 6501.0}, {"date": "2018-01-18", "close": 17.0, "volume": 3239.0}, {"date": "2018-01-19", "close": 16.96, "volume": 13930.0}, {"date": "2018-01-22", "close": 16.8, "volume": 12275.0}, {"date": "2018-01-23", "close": 16.8, "volume": 2979.0}, {"date": "2018-01-24", "close": 16.62, "volume": 2123.0}, {"date": "2018-01-25", "close": 16.74, "volume": 2259.0}, {"date": "2018-01-26", "close": 16.72, "volume": 10127.0}, {"date": "2018-01-29", "close": 16.73, "volume": 12218.0}, {"date": "2018-01-30", "close": 16.64, "volume": 5792.0}, {"date": "2018-01-31", "close": 16.62, "volume": 3412.0}, {"date": "2018-02-01", "close": 16.76, "volume": 48685.0}, {"date": "2018-02-02", "close": 16.38, "volume": 22965.0}, {"date": "2018-02-05", "close": 15.96, "volume": 9871.0}, {"date": "2018-02-06", "close": 16.11, "volume": 18592.0}, {"date": "2018-02-07", "close": 16.1, "volume": 9358.0}, {"date": "2018-02-08", "close": 15.85, "volume": 16311.0}, {"date": "2018-02-09", "close": 16.11, "volume": 7338.0}, {"date": "2018-02-12", "close": 16.27, "volume": 19953.0}, {"date": "2018-02-13", "close": 16.18, "volume": 3826.0}, {"date": "2018-02-14", "close": 16.25, "volume": 6064.0}, {"date": "2018-02-15", "close": 16.07, "volume": 3052.0}, {"date": "2018-02-16", "close": 16.27, "volume": 4098.0}, {"date": "2018-02-20", "close": 16.06, "volume": 6343.0}, {"date": "2018-02-21", "close": 16.15, "volume": 1341.0}, {"date": "2018-02-22", "close": 16.16, "volume": 3885.0}, {"date": "2018-02-23", "close": 16.48, "volume": 32338.0}, {"date": "2018-02-26", "close": 16.68, "volume": 14769.0}, {"date": "2018-02-27", "close": 16.66, "volume": 1606.0}, {"date": "2018-02-28", "close": 16.11, "volume": 9246.0}, {"date": "2018-03-01", "close": 16.25, "volume": 2600.0}, {"date": "2018-03-02", "close": 16.44, "volume": 3512.0}, {"date": "2018-03-05", "close": 16.43, "volume": 5775.0}, {"date": "2018-03-06", "close": 16.99, "volume": 5346.0}, {"date": "2018-03-07", "close": 16.95, "volume": 9093.0}, {"date": "2018-03-08", "close": 17.74, "volume": 50284.0}, {"date": "2018-03-09", "close": 17.57, "volume": 55809.0}, {"date": "2018-03-12", "close": 17.45, "volume": 10116.0}, {"date": "2018-03-13", "close": 17.42, "volume": 3981.0}, {"date": "2018-03-14", "close": 17.34, "volume": 7056.0}, {"date": "2018-03-15", "close": 17.14, "volume": 10646.0}, {"date": "2018-03-16", "close": 17.24, "volume": 32175.0}, {"date": "2018-03-19", "close": 17.01, "volume": 10758.0}, {"date": "2018-03-20", "close": 16.87, "volume": 4512.0}, {"date": "2018-03-21", "close": 17.08, "volume": 3940.0}, {"date": "2018-03-22", "close": 16.75, "volume": 10339.0}, {"date": "2018-03-23", "close": 16.52, "volume": 19487.0}, {"date": "2018-03-26", "close": 16.65, "volume": 15797.0}, {"date": "2018-03-27", "close": 16.51, "volume": 7075.0}, {"date": "2018-03-28", "close": 16.77, "volume": 9067.0}, {"date": "2018-03-29", "close": 16.7, "volume": 11263.0}, {"date": "2018-04-02", "close": 16.48, "volume": 15923.0}, {"date": "2018-04-03", "close": 16.35, "volume": 9909.0}, {"date": "2018-04-04", "close": 16.49, "volume": 8135.0}, {"date": "2018-04-05", "close": 16.44, "volume": 8402.0}, {"date": "2018-04-06", "close": 16.27, "volume": 10364.0}, {"date": "2018-04-09", "close": 16.3, "volume": 2845.0}, {"date": "2018-04-10", "close": 16.38, "volume": 5441.0}, {"date": "2018-04-11", "close": 16.34, "volume": 4037.0}, {"date": "2018-04-12", "close": 16.28, "volume": 5615.0}, {"date": "2018-04-13", "close": 16.4, "volume": 2982.0}, {"date": "2018-04-16", "close": 16.42, "volume": 11163.0}, {"date": "2018-04-17", "close": 16.42, "volume": 9636.0}, {"date": "2018-04-18", "close": 16.43, "volume": 9476.0}, {"date": "2018-04-19", "close": 16.37, "volume": 8324.0}, {"date": "2018-04-20", "close": 16.41, "volume": 6445.0}, {"date": "2018-04-23", "close": 16.42, "volume": 102884.0}, {"date": "2018-04-24", "close": 16.4, "volume": 8622.0}, {"date": "2018-04-25", "close": 16.35, "volume": 6134.0}, {"date": "2018-04-26", "close": 16.37, "volume": 6994.0}, {"date": "2018-04-27", "close": 16.37, "volume": 2907.0}, {"date": "2018-04-30", "close": 16.35, "volume": 4831.0}, {"date": "2018-05-01", "close": 16.39, "volume": 4853.0}, {"date": "2018-05-02", "close": 16.33, "volume": 4289.0}, {"date": "2018-05-03", "close": 16.3, "volume": 3493.0}, {"date": "2018-05-04", "close": 16.49, "volume": 14409.0}, {"date": "2018-05-07", "close": 16.31, "volume": 11606.0}, {"date": "2018-05-08", "close": 16.37, "volume": 5729.0}, {"date": "2018-05-09", "close": 16.46, "volume": 12740.0}, {"date": "2018-05-10", "close": 16.43, "volume": 14372.0}, {"date": "2018-05-11", "close": 16.44, "volume": 9107.0}, {"date": "2018-05-14", "close": 16.36, "volume": 4167.0}, {"date": "2018-05-15", "close": 16.35, "volume": 9997.0}, {"date": "2018-05-16", "close": 16.44, "volume": 26475.0}, {"date": "2018-05-17", "close": 16.42, "volume": 9306.0}, {"date": "2018-05-18", "close": 16.39, "volume": 9248.0}, {"date": "2018-05-21", "close": 16.37, "volume": 21219.0}, {"date": "2018-05-22", "close": 16.25, "volume": 5575.0}, {"date": "2018-05-23", "close": 16.46, "volume": 3158.0}, {"date": "2018-05-24", "close": 16.45, "volume": 20176.0}, {"date": "2018-05-25", "close": 16.44, "volume": 7229.0}, {"date": "2018-05-29", "close": 16.43, "volume": 8246.0}, {"date": "2018-05-30", "close": 16.45, "volume": 24594.0}, {"date": "2018-05-31", "close": 16.34, "volume": 8471.0}, {"date": "2018-06-01", "close": 16.47, "volume": 122952.0}, {"date": "2018-06-04", "close": 16.485, "volume": 32042.0}, {"date": "2018-06-05", "close": 16.58, "volume": 254751.0}, {"date": "2018-06-06", "close": 16.57, "volume": 17296.0}, {"date": "2018-06-07", "close": 16.87, "volume": 23109.0}, {"date": "2018-06-08", "close": 16.74, "volume": 15668.0}, {"date": "2018-06-11", "close": 16.53, "volume": 41348.0}, {"date": "2018-06-12", "close": 16.54, "volume": 70089.0}, {"date": "2018-06-13", "close": 16.56, "volume": 15228.0}, {"date": "2018-06-14", "close": 16.56, "volume": 8960.0}, {"date": "2018-06-15", "close": 16.88, "volume": 52691.0}, {"date": "2018-06-18", "close": 16.71, "volume": 11755.0}, {"date": "2018-06-19", "close": 16.78, "volume": 14759.0}, {"date": "2018-06-20", "close": 16.81, "volume": 10214.0}, {"date": "2018-06-21", "close": 16.78, "volume": 7395.0}, {"date": "2018-06-22", "close": 16.82, "volume": 77873.0}, {"date": "2018-06-25", "close": 16.83, "volume": 28475.0}, {"date": "2018-06-26", "close": 16.81, "volume": 9021.0}, {"date": "2018-06-27", "close": 16.76, "volume": 8760.0}, {"date": "2018-06-28", "close": 16.81, "volume": 9895.0}, {"date": "2018-06-29", "close": 16.95, "volume": 16695.0}, {"date": "2018-07-02", "close": 17.03, "volume": 19660.0}, {"date": "2018-07-03", "close": 17.0, "volume": 6388.0}, {"date": "2018-07-05", "close": 16.97, "volume": 8563.0}, {"date": "2018-07-06", "close": 16.9, "volume": 7177.0}, {"date": "2018-07-09", "close": 16.48, "volume": 20570.0}, {"date": "2018-07-10", "close": 16.43, "volume": 6062.0}, {"date": "2018-07-11", "close": 16.42, "volume": 6199.0}, {"date": "2018-07-12", "close": 16.45, "volume": 4817.0}, {"date": "2018-07-13", "close": 16.47, "volume": 7706.0}, {"date": "2018-07-16", "close": 16.5, "volume": 11239.0}, {"date": "2018-07-17", "close": 16.48, "volume": 4581.0}, {"date": "2018-07-18", "close": 16.45, "volume": 9304.0}, {"date": "2018-07-19", "close": 16.48, "volume": 19102.0}, {"date": "2018-07-20", "close": 16.51, "volume": 10599.0}, {"date": "2018-07-23", "close": 16.55, "volume": 8425.0}, {"date": "2018-07-24", "close": 16.5, "volume": 16698.0}, {"date": "2018-07-25", "close": 16.53, "volume": 2840.0}, {"date": "2018-07-26", "close": 16.82, "volume": 8413.0}, {"date": "2018-07-27", "close": 16.57, "volume": 3492.0}, {"date": "2018-07-30", "close": 16.6, "volume": 9663.0}, {"date": "2018-07-31", "close": 16.72, "volume": 8856.0}, {"date": "2018-08-01", "close": 16.67, "volume": 20770.0}, {"date": "2018-08-02", "close": 16.7, "volume": 4177.0}, {"date": "2018-08-03", "close": 16.53, "volume": 4564.0}, {"date": "2018-08-06", "close": 16.87, "volume": 6642.0}, {"date": "2018-08-07", "close": 16.72, "volume": 5100.0}, {"date": "2018-08-08", "close": 16.64, "volume": 3428.0}, {"date": "2018-08-09", "close": 16.77, "volume": 4208.0}, {"date": "2018-08-10", "close": 16.67, "volume": 881.0}, {"date": "2018-08-13", "close": 16.79, "volume": 3927.0}, {"date": "2018-08-14", "close": 16.72, "volume": 4258.0}, {"date": "2018-08-15", "close": 16.45, "volume": 2847.0}, {"date": "2018-08-16", "close": 16.5, "volume": 3436.0}, {"date": "2018-08-17", "close": 16.62, "volume": 5973.0}, {"date": "2018-08-20", "close": 16.63, "volume": 4880.0}, {"date": "2018-08-21", "close": 16.7, "volume": 6939.0}, {"date": "2018-08-22", "close": 16.82, "volume": 6326.0}, {"date": "2018-08-23", "close": 16.84, "volume": 2326.0}, {"date": "2018-08-24", "close": 16.82, "volume": 6484.0}, {"date": "2018-08-27", "close": 16.75, "volume": 6319.0}, {"date": "2018-08-28", "close": 16.71, "volume": 21493.0}, {"date": "2018-08-29", "close": 16.78, "volume": 2240.0}, {"date": "2018-08-30", "close": 16.8, "volume": 3731.0}, {"date": "2018-08-31", "close": 16.88, "volume": 2698.0}, {"date": "2018-09-04", "close": 16.82, "volume": 9659.0}, {"date": "2018-09-05", "close": 16.8, "volume": 1962.0}, {"date": "2018-09-06", "close": 16.95, "volume": 2888.0}, {"date": "2018-09-07", "close": 16.85, "volume": 5891.0}, {"date": "2018-09-10", "close": 16.88, "volume": 2532.0}, {"date": "2018-09-11", "close": 16.75, "volume": 5405.0}, {"date": "2018-09-12", "close": 16.84, "volume": 9027.0}, {"date": "2018-09-13", "close": 16.75, "volume": 7075.0}, {"date": "2018-09-14", "close": 16.75, "volume": 5241.0}, {"date": "2018-09-17", "close": 16.76, "volume": 3691.0}, {"date": "2018-09-18", "close": 16.76, "volume": 3632.0}, {"date": "2018-09-19", "close": 16.75, "volume": 7317.0}, {"date": "2018-09-20", "close": 16.83, "volume": 2287.0}, {"date": "2018-09-21", "close": 17.11, "volume": 59145.0}, {"date": "2018-09-24", "close": 16.81, "volume": 5695.0}, {"date": "2018-09-25", "close": 16.77, "volume": 4735.0}, {"date": "2018-09-26", "close": 16.9, "volume": 4440.0}, {"date": "2018-09-27", "close": 16.8, "volume": 3372.0}, {"date": "2018-09-28", "close": 16.87, "volume": 7387.0}, {"date": "2018-10-01", "close": 16.87, "volume": 6583.0}, {"date": "2018-10-02", "close": 17.13, "volume": 13539.0}, {"date": "2018-10-03", "close": 17.04, "volume": 3616.0}, {"date": "2018-10-04", "close": 16.9, "volume": 13141.0}, {"date": "2018-10-05", "close": 16.9, "volume": 3296.0}, {"date": "2018-10-08", "close": 17.21, "volume": 10734.0}, {"date": "2018-10-09", "close": 17.09, "volume": 16953.0}, {"date": "2018-10-10", "close": 16.86, "volume": 6914.0}, {"date": "2018-10-11", "close": 16.75, "volume": 6481.0}, {"date": "2018-10-12", "close": 16.86, "volume": 20646.0}, {"date": "2018-10-15", "close": 16.86, "volume": 5037.0}, {"date": "2018-10-16", "close": 16.82, "volume": 4769.0}, {"date": "2018-10-17", "close": 16.76, "volume": 3862.0}, {"date": "2018-10-18", "close": 16.43, "volume": 20821.0}, {"date": "2018-10-19", "close": 16.39, "volume": 25975.0}, {"date": "2018-10-22", "close": 16.27, "volume": 34185.0}, {"date": "2018-10-23", "close": 16.18, "volume": 10614.0}, {"date": "2018-10-24", "close": 16.05, "volume": 21177.0}, {"date": "2018-10-25", "close": 15.7, "volume": 24258.0}, {"date": "2018-10-26", "close": 15.49, "volume": 13257.0}, {"date": "2018-10-29", "close": 15.37, "volume": 12712.0}, {"date": "2018-10-30", "close": 15.44, "volume": 18775.0}, {"date": "2018-10-31", "close": 15.64, "volume": 8056.0}, {"date": "2018-11-01", "close": 15.74, "volume": 8096.0}, {"date": "2018-11-02", "close": 15.6, "volume": 8794.0}, {"date": "2018-11-05", "close": 15.35, "volume": 7562.0}, {"date": "2018-11-06", "close": 15.25, "volume": 29423.0}, {"date": "2018-11-07", "close": 15.38, "volume": 20301.0}, {"date": "2018-11-08", "close": 15.41, "volume": 20203.0}, {"date": "2018-11-09", "close": 15.35, "volume": 21404.0}, {"date": "2018-11-12", "close": 15.35, "volume": 19049.0}, {"date": "2018-11-13", "close": 15.33, "volume": 11248.0}, {"date": "2018-11-14", "close": 15.59, "volume": 78924.0}, {"date": "2018-11-15", "close": 15.4, "volume": 16693.0}, {"date": "2018-11-16", "close": 15.56, "volume": 15360.0}, {"date": "2018-11-19", "close": 15.48, "volume": 8243.0}, {"date": "2018-11-20", "close": 15.31, "volume": 8458.0}, {"date": "2018-11-21", "close": 15.66, "volume": 21601.0}, {"date": "2018-11-23", "close": 15.8, "volume": 14056.0}, {"date": "2018-11-26", "close": 15.77, "volume": 9489.0}, {"date": "2018-11-27", "close": 15.52, "volume": 156382.0}, {"date": "2018-11-28", "close": 15.89, "volume": 169282.0}, {"date": "2018-11-29", "close": 15.93, "volume": 12873.0}, {"date": "2018-11-30", "close": 15.83, "volume": 11681.0}, {"date": "2018-12-03", "close": 16.08, "volume": 8422.0}, {"date": "2018-12-04", "close": 15.52, "volume": 13649.0}, {"date": "2018-12-06", "close": 15.74, "volume": 19329.0}, {"date": "2018-12-07", "close": 15.85, "volume": 12771.0}, {"date": "2018-12-10", "close": 15.79, "volume": 6075.0}, {"date": "2018-12-11", "close": 15.88, "volume": 16103.0}, {"date": "2018-12-12", "close": 15.87, "volume": 21028.0}, {"date": "2018-12-13", "close": 15.91, "volume": 10026.0}, {"date": "2018-12-14", "close": 15.95, "volume": 17770.0}, {"date": "2018-12-17", "close": 15.45, "volume": 41609.0}, {"date": "2018-12-18", "close": 15.45, "volume": 11034.0}, {"date": "2018-12-19", "close": 15.64, "volume": 18498.0}, {"date": "2018-12-20", "close": 15.29, "volume": 12575.0}, {"date": "2018-12-21", "close": 15.12, "volume": 37013.0}, {"date": "2018-12-24", "close": 15.14, "volume": 2232.0}, {"date": "2018-12-26", "close": 15.28, "volume": 15501.0}, {"date": "2018-12-27", "close": 15.87, "volume": 10340.0}, {"date": "2018-12-28", "close": 16.2, "volume": 10056.0}, {"date": "2018-12-31", "close": 15.73, "volume": 14549.0}, {"date": "2019-01-02", "close": 15.7, "volume": 64388.0}, {"date": "2019-01-03", "close": 15.98, "volume": 13799.0}, {"date": "2019-01-04", "close": 16.0, "volume": 12070.0}, {"date": "2019-01-07", "close": 15.75, "volume": 6508.0}, {"date": "2019-01-08", "close": 15.81, "volume": 2620.0}, {"date": "2019-01-09", "close": 15.88, "volume": 7251.0}, {"date": "2019-01-10", "close": 15.94, "volume": 7758.0}, {"date": "2019-01-11", "close": 15.6, "volume": 5549.0}, {"date": "2019-01-14", "close": 15.8, "volume": 5056.0}, {"date": "2019-01-15", "close": 15.7, "volume": 13234.0}, {"date": "2019-01-16", "close": 15.46, "volume": 11580.0}, {"date": "2019-01-17", "close": 15.41, "volume": 5164.0}, {"date": "2019-01-18", "close": 15.49, "volume": 4895.0}, {"date": "2019-01-22", "close": 15.17, "volume": 10378.0}, {"date": "2019-01-23", "close": 15.19, "volume": 4170.0}, {"date": "2019-01-24", "close": 15.23, "volume": 5413.0}, {"date": "2019-01-25", "close": 15.25, "volume": 5700.0}, {"date": "2019-01-28", "close": 15.0, "volume": 6199.0}, {"date": "2019-01-29", "close": 15.0, "volume": 4909.0}, {"date": "2019-01-30", "close": 15.12, "volume": 8127.0}, {"date": "2019-01-31", "close": 15.0, "volume": 9485.0}, {"date": "2019-02-01", "close": 14.85, "volume": 3097.0}, {"date": "2019-02-04", "close": 14.9, "volume": 2174.0}, {"date": "2019-02-05", "close": 14.96, "volume": 10963.0}, {"date": "2019-02-06", "close": 14.91, "volume": 1332.0}, {"date": "2019-02-07", "close": 14.83, "volume": 4898.0}, {"date": "2019-02-08", "close": 14.85, "volume": 2309.0}, {"date": "2019-02-11", "close": 14.83, "volume": 1645.0}, {"date": "2019-02-12", "close": 15.13, "volume": 5310.0}, {"date": "2019-02-13", "close": 15.14, "volume": 1439.0}, {"date": "2019-02-14", "close": 15.0, "volume": 7878.0}, {"date": "2019-02-15", "close": 15.0, "volume": 6497.0}, {"date": "2019-02-19", "close": 15.26, "volume": 8557.0}, {"date": "2019-02-20", "close": 15.2, "volume": 5660.0}, {"date": "2019-02-21", "close": 15.2, "volume": 1815.0}, {"date": "2019-02-22", "close": 15.4, "volume": 3593.0}, {"date": "2019-02-25", "close": 15.04, "volume": 5757.0}, {"date": "2019-02-26", "close": 15.05, "volume": 2735.0}, {"date": "2019-02-27", "close": 15.11, "volume": 1388.0}, {"date": "2019-02-28", "close": 15.09, "volume": 4358.0}, {"date": "2019-03-01", "close": 15.21, "volume": 1313.0}, {"date": "2019-03-04", "close": 15.11, "volume": 2360.0}, {"date": "2019-03-05", "close": 15.01, "volume": 968.0}, {"date": "2019-03-06", "close": 15.02, "volume": 4513.0}, {"date": "2019-03-07", "close": 15.12, "volume": 5242.0}, {"date": "2019-03-08", "close": 15.03, "volume": 18725.0}, {"date": "2019-03-11", "close": 15.3, "volume": 18661.0}, {"date": "2019-03-12", "close": 15.48, "volume": 9620.0}, {"date": "2019-03-13", "close": 15.13, "volume": 8777.0}, {"date": "2019-03-14", "close": 16.09, "volume": 11960.0}, {"date": "2019-03-15", "close": 16.54, "volume": 93246.0}, {"date": "2019-03-18", "close": 16.64, "volume": 9778.0}, {"date": "2019-03-19", "close": 16.5, "volume": 3539.0}, {"date": "2019-03-20", "close": 16.33, "volume": 8860.0}, {"date": "2019-03-21", "close": 16.24, "volume": 7182.0}, {"date": "2019-03-22", "close": 15.76, "volume": 8697.0}, {"date": "2019-03-25", "close": 16.07, "volume": 1695.0}, {"date": "2019-03-26", "close": 16.29, "volume": 1897.0}, {"date": "2019-03-27", "close": 16.03, "volume": 7458.0}, {"date": "2019-03-28", "close": 16.25, "volume": 5178.0}, {"date": "2019-03-29", "close": 16.0, "volume": 41593.0}, {"date": "2019-04-01", "close": 16.19, "volume": 19722.0}, {"date": "2019-04-02", "close": 16.42, "volume": 18736.0}, {"date": "2019-04-03", "close": 16.2, "volume": 17742.0}, {"date": "2019-04-04", "close": 16.3, "volume": 13540.0}, {"date": "2019-04-05", "close": 16.23, "volume": 22278.0}, {"date": "2019-04-08", "close": 16.02, "volume": 5725.0}, {"date": "2019-04-09", "close": 16.01, "volume": 3201.0}, {"date": "2019-04-10", "close": 16.06, "volume": 6720.0}, {"date": "2019-04-11", "close": 16.03, "volume": 2731.0}, {"date": "2019-04-12", "close": 16.04, "volume": 3985.0}, {"date": "2019-04-15", "close": 16.01, "volume": 21000.0}, {"date": "2019-04-16", "close": 16.06, "volume": 3242.0}, {"date": "2019-04-17", "close": 16.04, "volume": 4697.0}, {"date": "2019-04-18", "close": 16.07, "volume": 4004.0}, {"date": "2019-04-22", "close": 16.02, "volume": 1349.0}, {"date": "2019-04-23", "close": 16.18, "volume": 2571.0}, {"date": "2019-04-24", "close": 16.01, "volume": 2971.0}, {"date": "2019-04-25", "close": 16.02, "volume": 3374.0}, {"date": "2019-04-26", "close": 16.18, "volume": 1712.0}, {"date": "2019-04-29", "close": 16.19, "volume": 4620.0}, {"date": "2019-04-30", "close": 16.03, "volume": 9323.0}, {"date": "2019-05-01", "close": 16.05, "volume": 3622.0}, {"date": "2019-05-02", "close": 16.08, "volume": 41692.0}, {"date": "2019-05-03", "close": 16.23, "volume": 5535.0}, {"date": "2019-05-06", "close": 16.28, "volume": 8171.0}, {"date": "2019-05-07", "close": 16.01, "volume": 4861.0}, {"date": "2019-05-08", "close": 16.06, "volume": 23886.0}, {"date": "2019-05-09", "close": 16.99, "volume": 17568.0}, {"date": "2019-05-10", "close": 17.16, "volume": 25444.0}, {"date": "2019-05-13", "close": 17.33, "volume": 16691.0}, {"date": "2019-05-14", "close": 17.46, "volume": 11384.0}, {"date": "2019-05-15", "close": 17.92, "volume": 3224.0}, {"date": "2019-05-16", "close": 17.95, "volume": 8432.0}, {"date": "2019-05-17", "close": 17.57, "volume": 5707.0}, {"date": "2019-05-20", "close": 18.0, "volume": 3061.0}, {"date": "2019-05-21", "close": 17.42, "volume": 7750.0}, {"date": "2019-05-22", "close": 17.69, "volume": 6233.0}, {"date": "2019-05-23", "close": 16.91, "volume": 44141.0}, {"date": "2019-05-24", "close": 17.17, "volume": 4649.0}, {"date": "2019-05-28", "close": 16.86, "volume": 6451.0}, {"date": "2019-05-29", "close": 17.09, "volume": 5793.0}, {"date": "2019-05-30", "close": 17.2, "volume": 4640.0}, {"date": "2019-05-31", "close": 16.94, "volume": 10848.0}, {"date": "2019-06-03", "close": 17.05, "volume": 7826.0}, {"date": "2019-06-04", "close": 17.29, "volume": 8603.0}, {"date": "2019-06-05", "close": 17.41, "volume": 14077.0}, {"date": "2019-06-06", "close": 17.39, "volume": 3251.0}, {"date": "2019-06-07", "close": 17.6, "volume": 115706.0}, {"date": "2019-06-10", "close": 18.0, "volume": 10601.0}, {"date": "2019-06-11", "close": 18.14, "volume": 10853.0}, {"date": "2019-06-12", "close": 18.55, "volume": 12534.0}, {"date": "2019-06-13", "close": 18.49, "volume": 15812.0}, {"date": "2019-06-14", "close": 18.7, "volume": 8249.0}, {"date": "2019-06-17", "close": 18.74, "volume": 8317.0}, {"date": "2019-06-18", "close": 18.54, "volume": 3494.0}, {"date": "2019-06-19", "close": 18.0, "volume": 8471.0}, {"date": "2019-06-20", "close": 17.73, "volume": 13126.0}, {"date": "2019-06-21", "close": 17.73, "volume": 40154.0}, {"date": "2019-06-24", "close": 17.86, "volume": 7669.0}, {"date": "2019-06-25", "close": 18.19, "volume": 4713.0}, {"date": "2019-06-26", "close": 17.79, "volume": 4520.0}, {"date": "2019-06-27", "close": 18.31, "volume": 16751.0}, {"date": "2019-06-28", "close": 17.61, "volume": 62406.0}, {"date": "2019-07-01", "close": 17.67, "volume": 7424.0}, {"date": "2019-07-02", "close": 18.0, "volume": 2182.0}, {"date": "2019-07-03", "close": 17.89, "volume": 3653.0}, {"date": "2019-07-05", "close": 17.93, "volume": 7405.0}, {"date": "2019-07-08", "close": 17.72, "volume": 4104.0}, {"date": "2019-07-09", "close": 17.915, "volume": 717.0}, {"date": "2019-07-10", "close": 18.19, "volume": 4370.0}, {"date": "2019-07-11", "close": 17.99, "volume": 5135.0}, {"date": "2019-07-12", "close": 17.34, "volume": 42820.0}, {"date": "2019-07-15", "close": 17.03, "volume": 4101.0}, {"date": "2019-07-16", "close": 17.1, "volume": 6492.0}, {"date": "2019-07-17", "close": 16.64, "volume": 10264.0}, {"date": "2019-07-18", "close": 16.89, "volume": 6802.0}, {"date": "2019-07-19", "close": 16.66, "volume": 16670.0}, {"date": "2019-07-22", "close": 16.74, "volume": 2468.0}, {"date": "2019-07-23", "close": 16.46, "volume": 8336.0}, {"date": "2019-07-24", "close": 16.77, "volume": 3602.0}, {"date": "2019-07-25", "close": 16.61, "volume": 3837.0}, {"date": "2019-07-26", "close": 16.62, "volume": 6867.0}, {"date": "2019-07-29", "close": 16.74, "volume": 9135.0}, {"date": "2019-07-30", "close": 17.11, "volume": 15057.0}, {"date": "2019-07-31", "close": 16.81, "volume": 15946.0}, {"date": "2019-08-01", "close": 16.91, "volume": 7366.0}, {"date": "2019-08-02", "close": 16.9, "volume": 8439.0}, {"date": "2019-08-05", "close": 16.42, "volume": 9838.0}, {"date": "2019-08-06", "close": 16.52, "volume": 2778.0}, {"date": "2019-08-07", "close": 16.62, "volume": 4235.0}, {"date": "2019-08-08", "close": 16.77, "volume": 8163.0}, {"date": "2019-08-09", "close": 16.8, "volume": 5797.0}, {"date": "2019-08-12", "close": 16.54, "volume": 6283.0}, {"date": "2019-08-13", "close": 16.87, "volume": 1742.0}, {"date": "2019-08-14", "close": 16.51, "volume": 7605.0}, {"date": "2019-08-15", "close": 16.5, "volume": 1753.0}, {"date": "2019-08-16", "close": 16.78, "volume": 4734.0}, {"date": "2019-08-19", "close": 16.94, "volume": 3540.0}, {"date": "2019-08-20", "close": 16.79, "volume": 1581.0}, {"date": "2019-08-21", "close": 16.62, "volume": 5797.0}, {"date": "2019-08-22", "close": 16.41, "volume": 3343.0}, {"date": "2019-08-23", "close": 16.24, "volume": 8716.0}, {"date": "2019-08-26", "close": 16.59, "volume": 3908.0}, {"date": "2019-08-27", "close": 16.77, "volume": 10750.0}, {"date": "2019-08-28", "close": 16.89, "volume": 4583.0}, {"date": "2019-08-29", "close": 17.0, "volume": 4247.0}, {"date": "2019-08-30", "close": 16.8, "volume": 1601.0}, {"date": "2019-09-03", "close": 16.75, "volume": 4693.0}, {"date": "2019-09-04", "close": 16.85, "volume": 1537.0}, {"date": "2019-09-05", "close": 16.95, "volume": 4154.0}, {"date": "2019-09-06", "close": 16.77, "volume": 4106.0}, {"date": "2019-09-09", "close": 16.83, "volume": 3743.0}, {"date": "2019-09-10", "close": 16.9, "volume": 3181.0}, {"date": "2019-09-11", "close": 17.1, "volume": 15753.0}, {"date": "2019-09-12", "close": 17.04, "volume": 8376.0}, {"date": "2019-09-13", "close": 16.85, "volume": 11322.0}, {"date": "2019-09-16", "close": 16.9, "volume": 10356.0}, {"date": "2019-09-17", "close": 16.77, "volume": 10944.0}, {"date": "2019-09-18", "close": 16.84, "volume": 11797.0}, {"date": "2019-09-19", "close": 16.53, "volume": 10340.0}, {"date": "2019-09-20", "close": 16.72, "volume": 41478.0}, {"date": "2019-09-23", "close": 17.09, "volume": 8902.0}, {"date": "2019-09-24", "close": 16.96, "volume": 11541.0}, {"date": "2019-09-25", "close": 17.06, "volume": 4001.0}, {"date": "2019-09-26", "close": 17.09, "volume": 7783.0}, {"date": "2019-09-27", "close": 17.04, "volume": 4198.0}, {"date": "2019-09-30", "close": 17.14, "volume": 8230.0}, {"date": "2019-10-01", "close": 17.18, "volume": 3506.0}, {"date": "2019-10-02", "close": 17.03, "volume": 6879.0}, {"date": "2019-10-03", "close": 17.1, "volume": 1072.0}, {"date": "2019-10-04", "close": 17.3, "volume": 9924.0}, {"date": "2019-10-07", "close": 17.32, "volume": 12808.0}, {"date": "2019-10-08", "close": 17.25, "volume": 3776.0}, {"date": "2019-10-09", "close": 17.55, "volume": 14358.0}, {"date": "2019-10-10", "close": 17.41, "volume": 4189.0}, {"date": "2019-10-11", "close": 17.58, "volume": 7212.0}, {"date": "2019-10-14", "close": 17.55, "volume": 6508.0}, {"date": "2019-10-15", "close": 17.8, "volume": 11561.0}, {"date": "2019-10-16", "close": 17.8, "volume": 5463.0}, {"date": "2019-10-17", "close": 17.88, "volume": 7227.0}, {"date": "2019-10-18", "close": 17.66, "volume": 7960.0}, {"date": "2019-10-21", "close": 17.87, "volume": 7588.0}, {"date": "2019-10-22", "close": 17.65, "volume": 1655.0}, {"date": "2019-10-23", "close": 17.56, "volume": 2805.0}, {"date": "2019-10-24", "close": 17.63, "volume": 2128.0}, {"date": "2019-10-25", "close": 17.39, "volume": 2486.0}, {"date": "2019-10-28", "close": 17.35, "volume": 1609.0}, {"date": "2019-10-29", "close": 17.32, "volume": 3844.0}, {"date": "2019-10-30", "close": 17.36, "volume": 3531.0}, {"date": "2019-10-31", "close": 17.5, "volume": 4722.0}, {"date": "2019-11-01", "close": 17.96, "volume": 6122.0}, {"date": "2019-11-04", "close": 18.2, "volume": 12345.0}, {"date": "2019-11-05", "close": 17.94, "volume": 4492.0}, {"date": "2019-11-06", "close": 17.9, "volume": 2848.0}, {"date": "2019-11-07", "close": 17.38, "volume": 13404.0}, {"date": "2019-11-08", "close": 17.3, "volume": 14980.0}, {"date": "2019-11-11", "close": 17.2, "volume": 10585.0}, {"date": "2019-11-12", "close": 17.24, "volume": 9533.0}, {"date": "2019-11-13", "close": 17.21, "volume": 1750.0}, {"date": "2019-11-14", "close": 17.2, "volume": 5485.0}, {"date": "2019-11-15", "close": 16.92, "volume": 8886.0}, {"date": "2019-11-18", "close": 16.6, "volume": 8848.0}, {"date": "2019-11-19", "close": 16.82, "volume": 11961.0}, {"date": "2019-11-20", "close": 16.54, "volume": 16222.0}, {"date": "2019-11-21", "close": 16.35, "volume": 4965.0}, {"date": "2019-11-22", "close": 16.29, "volume": 923.0}, {"date": "2019-11-25", "close": 16.73, "volume": 11824.0}, {"date": "2019-11-26", "close": 16.63, "volume": 5839.0}, {"date": "2019-11-27", "close": 16.59, "volume": 1172.0}, {"date": "2019-11-29", "close": 16.74, "volume": 2221.0}, {"date": "2019-12-02", "close": 16.34, "volume": 4137.0}, {"date": "2019-12-03", "close": 16.25, "volume": 3450.0}, {"date": "2019-12-04", "close": 16.25, "volume": 11976.0}, {"date": "2019-12-05", "close": 16.35, "volume": 3036.0}, {"date": "2019-12-06", "close": 16.66, "volume": 24050.0}, {"date": "2019-12-09", "close": 16.55, "volume": 5470.0}, {"date": "2019-12-10", "close": 16.85, "volume": 2378.0}, {"date": "2019-12-11", "close": 17.17, "volume": 13140.0}, {"date": "2019-12-12", "close": 17.09, "volume": 13512.0}, {"date": "2019-12-13", "close": 16.92, "volume": 7815.0}, {"date": "2019-12-16", "close": 17.04, "volume": 13617.0}, {"date": "2019-12-17", "close": 17.0, "volume": 7955.0}, {"date": "2019-12-18", "close": 17.53, "volume": 9848.0}, {"date": "2019-12-19", "close": 17.03, "volume": 6725.0}, {"date": "2019-12-20", "close": 17.17, "volume": 31127.0}, {"date": "2019-12-23", "close": 16.52, "volume": 4868.0}, {"date": "2019-12-24", "close": 16.5, "volume": 2104.0}, {"date": "2019-12-26", "close": 16.74, "volume": 5061.0}, {"date": "2019-12-27", "close": 17.33, "volume": 13648.0}, {"date": "2019-12-30", "close": 16.8, "volume": 4209.0}, {"date": "2019-12-31", "close": 17.2, "volume": 8850.0}, {"date": "2020-01-02", "close": 16.93, "volume": 2595.0}, {"date": "2020-01-03", "close": 16.58, "volume": 8531.0}, {"date": "2020-01-06", "close": 16.27, "volume": 9940.0}, {"date": "2020-01-07", "close": 16.25, "volume": 6315.0}, {"date": "2020-01-08", "close": 16.11, "volume": 13340.0}, {"date": "2020-01-09", "close": 16.15, "volume": 6018.0}, {"date": "2020-01-10", "close": 16.04, "volume": 7818.0}, {"date": "2020-01-13", "close": 16.17, "volume": 11226.0}, {"date": "2020-01-14", "close": 15.57, "volume": 20630.0}, {"date": "2020-01-15", "close": 15.69, "volume": 31072.0}, {"date": "2020-01-16", "close": 16.02, "volume": 8854.0}, {"date": "2020-01-17", "close": 15.98, "volume": 5936.0}, {"date": "2020-01-21", "close": 15.9, "volume": 7538.0}, {"date": "2020-01-22", "close": 15.67, "volume": 2679.0}, {"date": "2020-01-23", "close": 15.56, "volume": 5385.0}, {"date": "2020-01-24", "close": 15.63, "volume": 3211.0}, {"date": "2020-01-27", "close": 15.58, "volume": 8230.0}, {"date": "2020-01-28", "close": 15.72, "volume": 3880.0}, {"date": "2020-01-29", "close": 15.59, "volume": 1937.0}, {"date": "2020-01-30", "close": 15.77, "volume": 9578.0}, {"date": "2020-01-31", "close": 15.35, "volume": 5761.0}, {"date": "2020-02-03", "close": 15.42, "volume": 6164.0}, {"date": "2020-02-04", "close": 15.3, "volume": 6231.0}, {"date": "2020-02-05", "close": 15.51, "volume": 7473.0}, {"date": "2020-02-06", "close": 15.5, "volume": 7538.0}, {"date": "2020-02-07", "close": 15.3, "volume": 15285.0}, {"date": "2020-02-10", "close": 15.26, "volume": 3987.0}, {"date": "2020-02-11", "close": 15.2, "volume": 1463.0}, {"date": "2020-02-12", "close": 15.25, "volume": 2898.0}, {"date": "2020-02-13", "close": 15.36, "volume": 2461.0}, {"date": "2020-02-14", "close": 15.2, "volume": 8836.0}, {"date": "2020-02-18", "close": 15.09, "volume": 5540.0}, {"date": "2020-02-19", "close": 14.9, "volume": 40012.0}, {"date": "2020-02-20", "close": 14.93, "volume": 4893.0}, {"date": "2020-02-21", "close": 14.86, "volume": 10106.0}, {"date": "2020-02-24", "close": 14.66, "volume": 7834.0}, {"date": "2020-02-25", "close": 14.48, "volume": 40014.0}, {"date": "2020-02-26", "close": 14.46, "volume": 10259.0}, {"date": "2020-02-27", "close": 14.25, "volume": 88817.0}, {"date": "2020-02-28", "close": 14.12, "volume": 38272.0}, {"date": "2020-03-02", "close": 14.26, "volume": 5656.0}, {"date": "2020-03-03", "close": 14.55, "volume": 58909.0}, {"date": "2020-03-04", "close": 14.57, "volume": 49740.0}, {"date": "2020-03-05", "close": 13.96, "volume": 65978.0}, {"date": "2020-03-06", "close": 14.4, "volume": 98468.0}, {"date": "2020-03-09", "close": 13.64, "volume": 34321.0}, {"date": "2020-03-10", "close": 14.0, "volume": 33525.0}, {"date": "2020-03-11", "close": 13.56, "volume": 19718.0}, {"date": "2020-03-12", "close": 13.0, "volume": 33976.0}, {"date": "2020-03-13", "close": 14.88, "volume": 86154.0}, {"date": "2020-03-16", "close": 13.75, "volume": 43657.0}, {"date": "2020-03-17", "close": 13.6, "volume": 69796.0}, {"date": "2020-03-18", "close": 12.22, "volume": 51237.0}, {"date": "2020-03-19", "close": 11.05, "volume": 107914.0}, {"date": "2020-03-20", "close": 10.33, "volume": 179579.0}, {"date": "2020-03-23", "close": 10.84, "volume": 87658.0}, {"date": "2020-03-24", "close": 12.25, "volume": 62515.0}, {"date": "2020-03-25", "close": 11.26, "volume": 42045.0}, {"date": "2020-03-26", "close": 11.94, "volume": 53350.0}, {"date": "2020-03-27", "close": 11.57, "volume": 23187.0}, {"date": "2020-03-30", "close": 12.55, "volume": 29396.0}, {"date": "2020-03-31", "close": 13.56, "volume": 49544.0}, {"date": "2020-04-01", "close": 11.99, "volume": 57334.0}, {"date": "2020-04-02", "close": 11.51, "volume": 67471.0}, {"date": "2020-04-03", "close": 11.23, "volume": 65276.0}, {"date": "2020-04-06", "close": 12.01, "volume": 69603.0}, {"date": "2020-04-07", "close": 11.66, "volume": 40057.0}, {"date": "2020-04-08", "close": 11.7, "volume": 47694.0}, {"date": "2020-04-09", "close": 12.22, "volume": 56933.0}, {"date": "2020-04-13", "close": 12.05, "volume": 52982.0}, {"date": "2020-04-14", "close": 12.84, "volume": 31044.0}, {"date": "2020-04-15", "close": 12.38, "volume": 38220.0}, {"date": "2020-04-16", "close": 12.08, "volume": 42349.0}, {"date": "2020-04-17", "close": 12.0, "volume": 46842.0}, {"date": "2020-04-20", "close": 12.22, "volume": 33773.0}, {"date": "2020-04-21", "close": 12.06, "volume": 35131.0}, {"date": "2020-04-22", "close": 11.83, "volume": 21551.0}, {"date": "2020-04-23", "close": 11.82, "volume": 30282.0}, {"date": "2020-04-24", "close": 11.77, "volume": 27672.0}, {"date": "2020-04-27", "close": 12.04, "volume": 40085.0}, {"date": "2020-04-28", "close": 13.41, "volume": 31595.0}, {"date": "2020-04-29", "close": 13.6, "volume": 51845.0}, {"date": "2020-04-30", "close": 13.51, "volume": 23660.0}, {"date": "2020-05-01", "close": 12.67, "volume": 21778.0}, {"date": "2020-05-04", "close": 12.78, "volume": 15809.0}, {"date": "2020-05-05", "close": 12.39, "volume": 17586.0}, {"date": "2020-05-06", "close": 13.06, "volume": 25594.0}, {"date": "2020-05-07", "close": 13.67, "volume": 19092.0}, {"date": "2020-05-08", "close": 13.86, "volume": 14628.0}, {"date": "2020-05-11", "close": 14.36, "volume": 22256.0}, {"date": "2020-05-12", "close": 13.43, "volume": 17315.0}, {"date": "2020-05-13", "close": 12.92, "volume": 32703.0}, {"date": "2020-05-14", "close": 12.31, "volume": 30402.0}, {"date": "2020-05-15", "close": 12.41, "volume": 10369.0}, {"date": "2020-05-18", "close": 13.66, "volume": 22083.0}, {"date": "2020-05-19", "close": 12.72, "volume": 11586.0}, {"date": "2020-05-20", "close": 13.54, "volume": 13580.0}, {"date": "2020-05-21", "close": 13.56, "volume": 13578.0}, {"date": "2020-05-22", "close": 13.79, "volume": 15185.0}, {"date": "2020-05-26", "close": 14.44, "volume": 23456.0}, {"date": "2020-05-27", "close": 14.28, "volume": 17111.0}, {"date": "2020-05-28", "close": 14.26, "volume": 17388.0}, {"date": "2020-05-29", "close": 14.99, "volume": 31891.0}, {"date": "2020-06-01", "close": 14.35, "volume": 38881.0}, {"date": "2020-06-02", "close": 14.03, "volume": 7355.0}, {"date": "2020-06-03", "close": 14.6, "volume": 14309.0}, {"date": "2020-06-04", "close": 15.49, "volume": 94800.0}, {"date": "2020-06-05", "close": 15.78, "volume": 42501.0}, {"date": "2020-06-08", "close": 15.84, "volume": 65446.0}, {"date": "2020-06-09", "close": 15.34, "volume": 27485.0}, {"date": "2020-06-10", "close": 15.6, "volume": 46333.0}, {"date": "2020-06-11", "close": 15.26, "volume": 48828.0}, {"date": "2020-06-12", "close": 15.74, "volume": 43659.0}, {"date": "2020-06-15", "close": 15.23, "volume": 29269.0}, {"date": "2020-06-16", "close": 15.27, "volume": 21319.0}, {"date": "2020-06-17", "close": 14.75, "volume": 12153.0}, {"date": "2020-06-18", "close": 14.34, "volume": 11147.0}, {"date": "2020-06-19", "close": 14.63, "volume": 42395.0}, {"date": "2020-06-22", "close": 15.42, "volume": 38180.0}, {"date": "2020-06-23", "close": 15.28, "volume": 42304.0}, {"date": "2020-06-24", "close": 14.5, "volume": 40523.0}, {"date": "2020-06-25", "close": 14.91, "volume": 24078.0}, {"date": "2020-06-26", "close": 14.97, "volume": 93240.0}, {"date": "2020-06-29", "close": 14.74, "volume": 141123.0}, {"date": "2020-06-30", "close": 14.77, "volume": 29279.0}, {"date": "2020-07-01", "close": 15.12, "volume": 24545.0}, {"date": "2020-07-02", "close": 15.12, "volume": 4728.0}, {"date": "2020-07-06", "close": 15.47, "volume": 21524.0}, {"date": "2020-07-07", "close": 14.73, "volume": 21999.0}, {"date": "2020-07-08", "close": 15.04, "volume": 24567.0}, {"date": "2020-07-09", "close": 14.41, "volume": 24732.0}, {"date": "2020-07-10", "close": 15.49, "volume": 17930.0}, {"date": "2020-07-13", "close": 15.08, "volume": 12107.0}, {"date": "2020-07-14", "close": 15.54, "volume": 31332.0}, {"date": "2020-07-15", "close": 15.76, "volume": 31179.0}, {"date": "2020-07-16", "close": 15.75, "volume": 25941.0}, {"date": "2020-07-17", "close": 15.65, "volume": 39990.0}, {"date": "2020-07-20", "close": 15.97, "volume": 20302.0}, {"date": "2020-07-21", "close": 16.05, "volume": 37783.0}, {"date": "2020-07-22", "close": 16.19, "volume": 29117.0}, {"date": "2020-07-23", "close": 16.07, "volume": 19363.0}, {"date": "2020-07-24", "close": 15.92, "volume": 14272.0}, {"date": "2020-07-27", "close": 16.23, "volume": 4201.0}, {"date": "2020-07-28", "close": 16.08, "volume": 18322.0}, {"date": "2020-07-29", "close": 16.29, "volume": 21636.0}, {"date": "2020-07-30", "close": 16.26, "volume": 17944.0}, {"date": "2020-07-31", "close": 16.48, "volume": 21975.0}, {"date": "2020-08-03", "close": 16.01, "volume": 19104.0}, {"date": "2020-08-04", "close": 16.46, "volume": 10527.0}, {"date": "2020-08-05", "close": 16.05, "volume": 17753.0}, {"date": "2020-08-06", "close": 16.69, "volume": 25150.0}, {"date": "2020-08-07", "close": 16.85, "volume": 33091.0}, {"date": "2020-08-10", "close": 16.87, "volume": 20363.0}, {"date": "2020-08-11", "close": 16.92, "volume": 23188.0}, {"date": "2020-08-12", "close": 17.05, "volume": 13283.0}, {"date": "2020-08-13", "close": 16.82, "volume": 3992.0}, {"date": "2020-08-14", "close": 17.04, "volume": 3892.0}, {"date": "2020-08-17", "close": 16.96, "volume": 11219.0}, {"date": "2020-08-18", "close": 16.95, "volume": 5731.0}, {"date": "2020-08-19", "close": 16.88, "volume": 10586.0}, {"date": "2020-08-20", "close": 16.85, "volume": 21497.0}, {"date": "2020-08-21", "close": 16.93, "volume": 13871.0}, {"date": "2020-08-24", "close": 16.89, "volume": 9599.0}, {"date": "2020-08-25", "close": 16.82, "volume": 7054.0}, {"date": "2020-08-26", "close": 16.1, "volume": 23728.0}, {"date": "2020-08-27", "close": 16.33, "volume": 8081.0}, {"date": "2020-08-28", "close": 15.89, "volume": 9678.0}, {"date": "2020-08-31", "close": 16.32, "volume": 26268.0}, {"date": "2020-09-01", "close": 16.34, "volume": 9981.0}, {"date": "2020-09-02", "close": 16.68, "volume": 29821.0}, {"date": "2020-09-03", "close": 16.85, "volume": 21115.0}, {"date": "2020-09-04", "close": 16.8, "volume": 13032.0}, {"date": "2020-09-08", "close": 16.25, "volume": 18387.0}, {"date": "2020-09-09", "close": 15.76, "volume": 36419.0}, {"date": "2020-09-10", "close": 15.99, "volume": 21872.0}, {"date": "2020-09-11", "close": 15.83, "volume": 12723.0}, {"date": "2020-09-14", "close": 15.69, "volume": 15122.0}, {"date": "2020-09-15", "close": 15.98, "volume": 14854.0}, {"date": "2020-09-16", "close": 15.76, "volume": 19184.0}, {"date": "2020-09-17", "close": 15.8, "volume": 11663.0}, {"date": "2020-09-18", "close": 15.9, "volume": 101389.0}, {"date": "2020-09-21", "close": 14.69, "volume": 21141.0}, {"date": "2020-09-22", "close": 14.74, "volume": 20809.0}, {"date": "2020-09-23", "close": 14.72, "volume": 31927.0}, {"date": "2020-09-24", "close": 15.55, "volume": 17990.0}, {"date": "2020-09-25", "close": 16.01, "volume": 11284.0}, {"date": "2020-09-28", "close": 16.47, "volume": 9182.0}, {"date": "2020-09-29", "close": 16.65, "volume": 8996.0}, {"date": "2020-09-30", "close": 16.89, "volume": 12525.0}, {"date": "2020-10-01", "close": 16.43, "volume": 22142.0}, {"date": "2020-10-02", "close": 16.38, "volume": 10143.0}, {"date": "2020-10-05", "close": 16.72, "volume": 10290.0}, {"date": "2020-10-06", "close": 16.51, "volume": 13490.0}, {"date": "2020-10-07", "close": 16.98, "volume": 18563.0}, {"date": "2020-10-08", "close": 16.83, "volume": 8441.0}, {"date": "2020-10-09", "close": 17.1, "volume": 18282.0}, {"date": "2020-10-12", "close": 17.0, "volume": 15975.0}, {"date": "2020-10-13", "close": 16.69, "volume": 4286.0}, {"date": "2020-10-14", "close": 16.45, "volume": 5381.0}, {"date": "2020-10-15", "close": 17.0, "volume": 4466.0}, {"date": "2020-10-16", "close": 16.77, "volume": 9506.0}, {"date": "2020-10-19", "close": 16.71, "volume": 13101.0}, {"date": "2020-10-20", "close": 16.64, "volume": 13483.0}, {"date": "2020-10-21", "close": 16.5, "volume": 9010.0}, {"date": "2020-10-22", "close": 16.46, "volume": 14167.0}, {"date": "2020-10-23", "close": 16.36, "volume": 8069.0}, {"date": "2020-10-26", "close": 16.35, "volume": 4824.0}, {"date": "2020-10-27", "close": 16.56, "volume": 10865.0}, {"date": "2020-10-28", "close": 16.42, "volume": 6146.0}, {"date": "2020-10-29", "close": 16.87, "volume": 9865.0}, {"date": "2020-10-30", "close": 16.71, "volume": 10488.0}, {"date": "2020-11-02", "close": 16.71, "volume": 12720.0}, {"date": "2020-11-03", "close": 17.03, "volume": 18283.0}, {"date": "2020-11-04", "close": 16.49, "volume": 1953.0}, {"date": "2020-11-05", "close": 16.6, "volume": 9859.0}, {"date": "2020-11-06", "close": 16.51, "volume": 10700.0}, {"date": "2020-11-09", "close": 16.65, "volume": 23900.0}, {"date": "2020-11-10", "close": 17.6, "volume": 26204.0}, {"date": "2020-11-11", "close": 17.7, "volume": 7377.0}, {"date": "2020-11-12", "close": 17.4, "volume": 4098.0}, {"date": "2020-11-13", "close": 17.1, "volume": 10414.0}, {"date": "2020-11-16", "close": 17.86, "volume": 8904.0}, {"date": "2020-11-17", "close": 17.8, "volume": 6219.0}, {"date": "2020-11-18", "close": 17.43, "volume": 6718.0}, {"date": "2020-11-19", "close": 17.31, "volume": 4038.0}, {"date": "2020-11-20", "close": 17.34, "volume": 10303.0}, {"date": "2020-11-23", "close": 17.44, "volume": 6411.0}, {"date": "2020-11-24", "close": 17.59, "volume": 17779.0}, {"date": "2020-11-25", "close": 17.64, "volume": 6133.0}, {"date": "2020-11-27", "close": 17.7, "volume": 2853.0}, {"date": "2020-11-30", "close": 17.1, "volume": 7560.0}, {"date": "2020-12-01", "close": 16.95, "volume": 11885.0}, {"date": "2020-12-02", "close": 16.49, "volume": 3157.0}, {"date": "2020-12-03", "close": 16.55, "volume": 6557.0}, {"date": "2020-12-04", "close": 17.38, "volume": 4907.0}, {"date": "2020-12-07", "close": 16.86, "volume": 5939.0}, {"date": "2020-12-08", "close": 17.24, "volume": 6064.0}, {"date": "2020-12-09", "close": 17.16, "volume": 9910.0}, {"date": "2020-12-10", "close": 17.5, "volume": 3880.0}, {"date": "2020-12-11", "close": 17.64, "volume": 5298.0}, {"date": "2020-12-14", "close": 17.45, "volume": 7312.0}, {"date": "2020-12-15", "close": 17.98, "volume": 12037.0}, {"date": "2020-12-16", "close": 17.55, "volume": 7777.0}, {"date": "2020-12-17", "close": 18.04, "volume": 3114.0}, {"date": "2020-12-18", "close": 17.08, "volume": 42790.0}, {"date": "2020-12-21", "close": 17.18, "volume": 6254.0}, {"date": "2020-12-22", "close": 16.73, "volume": 7717.0}, {"date": "2020-12-23", "close": 17.02, "volume": 3715.0}, {"date": "2020-12-24", "close": 16.73, "volume": 1836.0}, {"date": "2020-12-28", "close": 16.81, "volume": 3506.0}, {"date": "2020-12-29", "close": 16.8, "volume": 6237.0}, {"date": "2020-12-30", "close": 16.4, "volume": 13392.0}, {"date": "2020-12-31", "close": 16.42, "volume": 16127.0}, {"date": "2021-01-04", "close": 16.17, "volume": 19518.0}, {"date": "2021-01-05", "close": 16.52, "volume": 16003.0}, {"date": "2021-01-06", "close": 17.09, "volume": 17837.0}, {"date": "2021-01-07", "close": 17.48, "volume": 6097.0}, {"date": "2021-01-08", "close": 17.35, "volume": 4871.0}, {"date": "2021-01-11", "close": 17.34, "volume": 6690.0}, {"date": "2021-01-12", "close": 17.57, "volume": 8673.0}, {"date": "2021-01-13", "close": 17.16, "volume": 4410.0}, {"date": "2021-01-14", "close": 17.28, "volume": 19772.0}, {"date": "2021-01-15", "close": 16.98, "volume": 5502.0}, {"date": "2021-01-19", "close": 17.09, "volume": 7328.0}, {"date": "2021-01-20", "close": 16.76, "volume": 5129.0}, {"date": "2021-01-21", "close": 16.37, "volume": 8817.0}, {"date": "2021-01-22", "close": 17.18, "volume": 31094.0}, {"date": "2021-01-25", "close": 16.79, "volume": 4012.0}, {"date": "2021-01-26", "close": 16.98, "volume": 17695.0}, {"date": "2021-01-27", "close": 17.0, "volume": 72590.0}, {"date": "2021-01-28", "close": 17.0, "volume": 15436.0}, {"date": "2021-01-29", "close": 17.0, "volume": 25366.0}, {"date": "2021-02-01", "close": 17.0, "volume": 13907.0}, {"date": "2021-02-02", "close": 17.0, "volume": 5079.0}, {"date": "2021-02-03", "close": 17.04, "volume": 12059.0}, {"date": "2021-02-04", "close": 17.0, "volume": 6587.0}, {"date": "2021-02-05", "close": 17.22, "volume": 3495.0}, {"date": "2021-02-08", "close": 17.42, "volume": 12805.0}, {"date": "2021-02-09", "close": 17.22, "volume": 2362.0}, {"date": "2021-02-10", "close": 17.38, "volume": 4704.0}, {"date": "2021-02-11", "close": 17.64, "volume": 3746.0}, {"date": "2021-02-12", "close": 18.02, "volume": 4065.0}, {"date": "2021-02-16", "close": 17.66, "volume": 7953.0}, {"date": "2021-02-17", "close": 17.1, "volume": 6564.0}, {"date": "2021-02-18", "close": 17.04, "volume": 2905.0}, {"date": "2021-02-19", "close": 17.07, "volume": 7629.0}, {"date": "2021-02-22", "close": 17.27, "volume": 4445.0}, {"date": "2021-02-23", "close": 17.91, "volume": 9706.0}, {"date": "2021-02-24", "close": 18.35, "volume": 4200.0}, {"date": "2021-02-25", "close": 18.3, "volume": 12751.0}, {"date": "2021-02-26", "close": 17.83, "volume": 6560.0}, {"date": "2021-03-01", "close": 18.64, "volume": 4470.0}, {"date": "2021-03-02", "close": 18.57, "volume": 3240.0}, {"date": "2021-03-03", "close": 18.59, "volume": 7002.0}, {"date": "2021-03-04", "close": 18.41, "volume": 10111.0}, {"date": "2021-03-05", "close": 18.75, "volume": 11371.0}, {"date": "2021-03-08", "close": 18.92, "volume": 14679.0}, {"date": "2021-03-09", "close": 19.0, "volume": 17076.0}, {"date": "2021-03-10", "close": 18.39, "volume": 16087.0}, {"date": "2021-03-11", "close": 18.97, "volume": 8884.0}, {"date": "2021-03-12", "close": 19.4, "volume": 9425.0}, {"date": "2021-03-15", "close": 19.65, "volume": 11479.0}, {"date": "2021-03-16", "close": 19.91, "volume": 35318.0}, {"date": "2021-03-17", "close": 19.68, "volume": 7816.0}, {"date": "2021-03-18", "close": 19.64, "volume": 10511.0}, {"date": "2021-03-19", "close": 19.42, "volume": 58608.0}, {"date": "2021-03-22", "close": 18.9, "volume": 21535.0}, {"date": "2021-03-23", "close": 18.25, "volume": 61607.0}, {"date": "2021-03-24", "close": 18.7, "volume": 12318.0}, {"date": "2021-03-25", "close": 19.01, "volume": 58531.0}, {"date": "2021-03-26", "close": 18.93, "volume": 4431.0}, {"date": "2021-03-29", "close": 19.11, "volume": 20431.0}, {"date": "2021-03-30", "close": 18.92, "volume": 11519.0}, {"date": "2021-03-31", "close": 18.48, "volume": 13889.0}, {"date": "2021-04-01", "close": 19.12, "volume": 4199.0}, {"date": "2021-04-05", "close": 19.05, "volume": 12823.0}, {"date": "2021-04-06", "close": 18.58, "volume": 3287.0}, {"date": "2021-04-07", "close": 17.84, "volume": 11947.0}, {"date": "2021-04-08", "close": 18.69, "volume": 6414.0}, {"date": "2021-04-09", "close": 18.74, "volume": 6149.0}, {"date": "2021-04-12", "close": 18.63, "volume": 5282.0}, {"date": "2021-04-13", "close": 19.11, "volume": 9738.0}, {"date": "2021-04-14", "close": 19.36, "volume": 19916.0}, {"date": "2021-04-15", "close": 19.44, "volume": 16563.0}, {"date": "2021-04-16", "close": 19.21, "volume": 7969.0}, {"date": "2021-04-19", "close": 19.36, "volume": 7726.0}, {"date": "2021-04-20", "close": 19.3, "volume": 7670.0}, {"date": "2021-04-21", "close": 19.28, "volume": 8839.0}, {"date": "2021-04-22", "close": 19.45, "volume": 14893.0}, {"date": "2021-04-23", "close": 19.34, "volume": 13757.0}, {"date": "2021-04-26", "close": 19.08, "volume": 6721.0}, {"date": "2021-04-27", "close": 19.43, "volume": 17673.0}, {"date": "2021-04-28", "close": 19.34, "volume": 3552.0}, {"date": "2021-04-29", "close": 19.43, "volume": 3249.0}, {"date": "2021-04-30", "close": 19.15, "volume": 26890.0}, {"date": "2021-05-03", "close": 19.5, "volume": 13111.0}, {"date": "2021-05-04", "close": 18.76, "volume": 5302.0}, {"date": "2021-05-05", "close": 18.65, "volume": 5549.0}, {"date": "2021-05-06", "close": 18.74, "volume": 10967.0}, {"date": "2021-05-07", "close": 18.68, "volume": 15244.0}, {"date": "2021-05-10", "close": 18.67, "volume": 21390.0}, {"date": "2021-05-11", "close": 18.52, "volume": 10713.0}, {"date": "2021-05-12", "close": 18.61, "volume": 10342.0}, {"date": "2021-05-13", "close": 18.69, "volume": 6140.0}, {"date": "2021-05-14", "close": 19.28, "volume": 5416.0}, {"date": "2021-05-17", "close": 19.47, "volume": 3767.0}, {"date": "2021-05-18", "close": 19.07, "volume": 4026.0}, {"date": "2021-05-19", "close": 18.92, "volume": 5038.0}, {"date": "2021-05-20", "close": 19.54, "volume": 22108.0}, {"date": "2021-05-21", "close": 19.7, "volume": 39067.0}, {"date": "2021-05-24", "close": 19.36, "volume": 11262.0}, {"date": "2021-05-25", "close": 19.1, "volume": 13497.0}, {"date": "2021-05-26", "close": 18.94, "volume": 10127.0}, {"date": "2021-05-27", "close": 19.25, "volume": 7177.0}, {"date": "2021-05-28", "close": 19.06, "volume": 3620.0}, {"date": "2021-06-01", "close": 19.71, "volume": 12279.0}, {"date": "2021-06-02", "close": 19.2, "volume": 15954.0}, {"date": "2021-06-03", "close": 19.17, "volume": 7411.0}, {"date": "2021-06-04", "close": 19.38, "volume": 8955.0}, {"date": "2021-06-07", "close": 19.82, "volume": 8311.0}, {"date": "2021-06-08", "close": 19.46, "volume": 9336.0}, {"date": "2021-06-09", "close": 19.86, "volume": 12770.0}, {"date": "2021-06-10", "close": 20.01, "volume": 5906.0}, {"date": "2021-06-11", "close": 20.04, "volume": 9859.0}, {"date": "2021-06-14", "close": 19.85, "volume": 7530.0}, {"date": "2021-06-15", "close": 20.02, "volume": 7044.0}, {"date": "2021-06-16", "close": 20.05, "volume": 31162.0}, {"date": "2021-06-17", "close": 20.15, "volume": 29474.0}, {"date": "2021-06-18", "close": 20.25, "volume": 53603.0}, {"date": "2021-06-21", "close": 19.82, "volume": 38316.0}, {"date": "2021-06-22", "close": 19.27, "volume": 28167.0}, {"date": "2021-06-23", "close": 19.31, "volume": 17602.0}, {"date": "2021-06-24", "close": 19.81, "volume": 7277.0}, {"date": "2021-06-25", "close": 20.11, "volume": 115371.0}, {"date": "2021-06-28", "close": 19.26, "volume": 7311.0}, {"date": "2021-06-29", "close": 19.12, "volume": 18030.0}, {"date": "2021-06-30", "close": 19.01, "volume": 13816.0}, {"date": "2021-07-01", "close": 19.25, "volume": 4285.0}, {"date": "2021-07-02", "close": 19.22, "volume": 3853.0}, {"date": "2021-07-06", "close": 19.04, "volume": 12807.0}, {"date": "2021-07-07", "close": 19.07, "volume": 12565.0}, {"date": "2021-07-08", "close": 19.32, "volume": 5205.0}, {"date": "2021-07-09", "close": 19.41, "volume": 5528.0}, {"date": "2021-07-12", "close": 19.71, "volume": 13143.0}, {"date": "2021-07-13", "close": 19.5, "volume": 4220.0}, {"date": "2021-07-14", "close": 19.64, "volume": 4791.0}, {"date": "2021-07-15", "close": 19.51, "volume": 4647.0}, {"date": "2021-07-16", "close": 20.05, "volume": 37010.0}, {"date": "2021-07-19", "close": 20.09, "volume": 11032.0}, {"date": "2021-07-20", "close": 20.28, "volume": 18516.0}, {"date": "2021-07-21", "close": 20.31, "volume": 8064.0}, {"date": "2021-07-22", "close": 20.23, "volume": 2947.0}, {"date": "2021-07-23", "close": 20.32, "volume": 1130.0}, {"date": "2021-07-26", "close": 20.23, "volume": 5634.0}, {"date": "2021-07-27", "close": 19.75, "volume": 6053.0}, {"date": "2021-07-28", "close": 20.03, "volume": 10380.0}, {"date": "2021-07-29", "close": 19.99, "volume": 3179.0}, {"date": "2021-07-30", "close": 19.77, "volume": 4234.0}, {"date": "2021-08-02", "close": 19.5, "volume": 1393.0}, {"date": "2021-08-03", "close": 19.5, "volume": 1521.0}, {"date": "2021-08-04", "close": 19.28, "volume": 10055.0}, {"date": "2021-08-05", "close": 19.9, "volume": 12079.0}, {"date": "2021-08-06", "close": 19.96, "volume": 2512.0}, {"date": "2021-08-09", "close": 19.53, "volume": 718.0}, {"date": "2021-08-10", "close": 19.21, "volume": 4805.0}, {"date": "2021-08-11", "close": 19.2, "volume": 3645.0}, {"date": "2021-08-12", "close": 19.17, "volume": 10687.0}, {"date": "2021-08-13", "close": 19.21, "volume": 1279.0}, {"date": "2021-08-16", "close": 19.31, "volume": 2724.0}, {"date": "2021-08-17", "close": 19.15, "volume": 36503.0}, {"date": "2021-08-18", "close": 19.0, "volume": 5570.0}, {"date": "2021-08-19", "close": 19.01, "volume": 3368.0}, {"date": "2021-08-20", "close": 18.8, "volume": 6661.0}, {"date": "2021-08-23", "close": 18.78, "volume": 13438.0}, {"date": "2021-08-24", "close": 19.44, "volume": 7159.0}, {"date": "2021-08-25", "close": 19.43, "volume": 3548.0}, {"date": "2021-08-26", "close": 19.06, "volume": 4691.0}, {"date": "2021-08-27", "close": 19.56, "volume": 5427.0}, {"date": "2021-08-30", "close": 19.36, "volume": 5723.0}, {"date": "2021-08-31", "close": 19.52, "volume": 2686.0}, {"date": "2021-09-01", "close": 19.64, "volume": 2442.0}, {"date": "2021-09-02", "close": 19.71, "volume": 1467.0}, {"date": "2021-09-03", "close": 19.1, "volume": 7788.0}, {"date": "2021-09-07", "close": 18.69, "volume": 7777.0}, {"date": "2021-09-08", "close": 18.56, "volume": 8270.0}, {"date": "2021-09-09", "close": 18.62, "volume": 11049.0}, {"date": "2021-09-10", "close": 18.6, "volume": 7033.0}, {"date": "2021-09-13", "close": 18.53, "volume": 6117.0}, {"date": "2021-09-14", "close": 18.11, "volume": 8891.0}, {"date": "2021-09-15", "close": 18.26, "volume": 10060.0}, {"date": "2021-09-16", "close": 18.04, "volume": 6562.0}, {"date": "2021-09-17", "close": 17.68, "volume": 143736.0}, {"date": "2021-09-20", "close": 18.0, "volume": 14511.0}, {"date": "2021-09-21", "close": 18.26, "volume": 3429.0}, {"date": "2021-09-22", "close": 18.07, "volume": 3990.0}, {"date": "2021-09-23", "close": 18.4, "volume": 3575.0}, {"date": "2021-09-24", "close": 18.09, "volume": 12982.0}, {"date": "2021-09-27", "close": 17.95, "volume": 11680.0}, {"date": "2021-09-28", "close": 17.45, "volume": 10023.0}, {"date": "2021-09-29", "close": 17.79, "volume": 1342.0}, {"date": "2021-09-30", "close": 17.56, "volume": 3256.0}, {"date": "2021-10-01", "close": 18.03, "volume": 15907.0}, {"date": "2021-10-04", "close": 18.07, "volume": 5557.0}, {"date": "2021-10-05", "close": 18.54, "volume": 1935.0}, {"date": "2021-10-06", "close": 18.39, "volume": 4708.0}, {"date": "2021-10-07", "close": 19.23, "volume": 6664.0}, {"date": "2021-10-08", "close": 18.85, "volume": 2432.0}, {"date": "2021-10-11", "close": 19.0, "volume": 7422.0}, {"date": "2021-10-12", "close": 19.22, "volume": 2099.0}, {"date": "2021-10-13", "close": 19.22, "volume": 1314.0}, {"date": "2021-10-14", "close": 19.28, "volume": 4861.0}, {"date": "2021-10-15", "close": 19.91, "volume": 22282.0}, {"date": "2021-10-18", "close": 19.77, "volume": 4030.0}, {"date": "2021-10-19", "close": 19.6, "volume": 5256.0}, {"date": "2021-10-20", "close": 20.3, "volume": 3699.0}, {"date": "2021-10-21", "close": 20.07, "volume": 2517.0}, {"date": "2021-10-22", "close": 19.97, "volume": 5418.0}, {"date": "2021-10-25", "close": 19.89, "volume": 6694.0}, {"date": "2021-10-26", "close": 19.86, "volume": 4942.0}, {"date": "2021-10-27", "close": 19.62, "volume": 2347.0}, {"date": "2021-10-28", "close": 19.83, "volume": 4031.0}, {"date": "2021-10-29", "close": 19.88, "volume": 9011.0}, {"date": "2021-11-01", "close": 19.73, "volume": 3700.0}, {"date": "2021-11-02", "close": 20.0, "volume": 5215.0}, {"date": "2021-11-03", "close": 20.0, "volume": 6974.0}, {"date": "2021-11-04", "close": 19.9, "volume": 1611.0}, {"date": "2021-11-05", "close": 19.99, "volume": 13480.0}, {"date": "2021-11-08", "close": 19.89, "volume": 5797.0}, {"date": "2021-11-09", "close": 19.77, "volume": 5087.0}, {"date": "2021-11-10", "close": 19.72, "volume": 4256.0}, {"date": "2021-11-11", "close": 19.9, "volume": 21340.0}, {"date": "2021-11-12", "close": 19.9, "volume": 2000.0}, {"date": "2021-11-15", "close": 19.88, "volume": 7496.0}, {"date": "2021-11-16", "close": 19.72, "volume": 6474.0}, {"date": "2021-11-17", "close": 19.56, "volume": 7640.0}, {"date": "2021-11-18", "close": 19.74, "volume": 5559.0}, {"date": "2021-11-19", "close": 19.62, "volume": 3600.0}, {"date": "2021-11-22", "close": 19.47, "volume": 9000.0}, {"date": "2021-11-23", "close": 19.41, "volume": 6342.0}, {"date": "2021-11-24", "close": 19.49, "volume": 5587.0}, {"date": "2021-11-26", "close": 18.5, "volume": 5214.0}, {"date": "2021-11-29", "close": 19.06, "volume": 8739.0}, {"date": "2021-11-30", "close": 18.54, "volume": 5495.0}, {"date": "2021-12-01", "close": 18.51, "volume": 11865.0}, {"date": "2021-12-02", "close": 19.11, "volume": 4545.0}, {"date": "2021-12-03", "close": 18.55, "volume": 20918.0}, {"date": "2021-12-06", "close": 18.78, "volume": 3517.0}, {"date": "2021-12-07", "close": 19.51, "volume": 5032.0}, {"date": "2021-12-08", "close": 19.24, "volume": 15603.0}, {"date": "2021-12-09", "close": 19.1, "volume": 8231.0}, {"date": "2021-12-10", "close": 19.47, "volume": 18115.0}, {"date": "2021-12-13", "close": 19.42, "volume": 6163.0}, {"date": "2021-12-14", "close": 19.41, "volume": 2314.0}, {"date": "2021-12-15", "close": 18.51, "volume": 34298.0}, {"date": "2021-12-16", "close": 18.55, "volume": 5485.0}, {"date": "2021-12-17", "close": 18.57, "volume": 21080.0}, {"date": "2021-12-20", "close": 18.64, "volume": 5887.0}, {"date": "2021-12-21", "close": 19.0, "volume": 5125.0}, {"date": "2021-12-22", "close": 19.11, "volume": 3602.0}, {"date": "2021-12-23", "close": 18.99, "volume": 1736.0}, {"date": "2021-12-27", "close": 18.99, "volume": 5128.0}, {"date": "2021-12-28", "close": 18.78, "volume": 5384.0}, {"date": "2021-12-29", "close": 18.79, "volume": 9177.0}, {"date": "2021-12-30", "close": 18.61, "volume": 2401.0}, {"date": "2021-12-31", "close": 18.91, "volume": 1587.0}, {"date": "2022-01-03", "close": 19.37, "volume": 8576.0}, {"date": "2022-01-04", "close": 18.85, "volume": 2221.0}, {"date": "2022-01-05", "close": 18.61, "volume": 8311.0}, {"date": "2022-01-06", "close": 18.66, "volume": 3414.0}, {"date": "2022-01-07", "close": 18.52, "volume": 6613.0}, {"date": "2022-01-10", "close": 18.75, "volume": 2991.0}, {"date": "2022-01-11", "close": 18.56, "volume": 1810.0}, {"date": "2022-01-12", "close": 18.46, "volume": 6656.0}, {"date": "2022-01-13", "close": 18.32, "volume": 12113.0}, {"date": "2022-01-14", "close": 18.33, "volume": 5544.0}, {"date": "2022-01-18", "close": 18.06, "volume": 12629.0}, {"date": "2022-01-19", "close": 18.01, "volume": 8054.0}, {"date": "2022-01-20", "close": 18.01, "volume": 6919.0}, {"date": "2022-01-21", "close": 17.81, "volume": 18070.0}, {"date": "2022-01-24", "close": 18.0, "volume": 9302.0}, {"date": "2022-01-25", "close": 17.65, "volume": 20957.0}, {"date": "2022-01-26", "close": 17.61, "volume": 15838.0}, {"date": "2022-01-27", "close": 17.65, "volume": 22431.0}, {"date": "2022-01-28", "close": 18.43, "volume": 7580.0}, {"date": "2022-01-31", "close": 19.3, "volume": 14006.0}, {"date": "2022-02-01", "close": 18.47, "volume": 14399.0}, {"date": "2022-02-02", "close": 18.01, "volume": 6266.0}, {"date": "2022-02-03", "close": 17.85, "volume": 9359.0}, {"date": "2022-02-04", "close": 18.06, "volume": 7067.0}, {"date": "2022-02-07", "close": 17.85, "volume": 1495.0}, {"date": "2022-02-08", "close": 17.99, "volume": 2512.0}, {"date": "2022-02-09", "close": 17.76, "volume": 14462.0}, {"date": "2022-02-10", "close": 17.7, "volume": 8520.0}, {"date": "2022-02-11", "close": 17.52, "volume": 3099.0}, {"date": "2022-02-14", "close": 17.51, "volume": 3255.0}, {"date": "2022-02-15", "close": 17.78, "volume": 3912.0}, {"date": "2022-02-16", "close": 17.79, "volume": 4523.0}, {"date": "2022-02-17", "close": 17.61, "volume": 4709.0}, {"date": "2022-02-18", "close": 17.65, "volume": 5435.0}, {"date": "2022-02-22", "close": 17.61, "volume": 2490.0}, {"date": "2022-02-23", "close": 17.6, "volume": 2543.0}, {"date": "2022-02-24", "close": 17.32, "volume": 4573.0}, {"date": "2022-02-25", "close": 17.77, "volume": 3531.0}, {"date": "2022-02-28", "close": 17.93, "volume": 10756.0}, {"date": "2022-03-01", "close": 18.1, "volume": 7006.0}, {"date": "2022-03-02", "close": 18.48, "volume": 2942.0}, {"date": "2022-03-03", "close": 18.5, "volume": 1855.0}, {"date": "2022-03-04", "close": 18.16, "volume": 6769.0}, {"date": "2022-03-07", "close": 18.37, "volume": 4987.0}, {"date": "2022-03-08", "close": 17.91, "volume": 10171.0}, {"date": "2022-03-09", "close": 17.98, "volume": 2855.0}, {"date": "2022-03-10", "close": 17.45, "volume": 4536.0}, {"date": "2022-03-11", "close": 17.45, "volume": 1359.0}, {"date": "2022-03-14", "close": 17.15, "volume": 5976.0}, {"date": "2022-03-15", "close": 17.31, "volume": 4344.0}, {"date": "2022-03-16", "close": 17.42, "volume": 9677.0}, {"date": "2022-03-17", "close": 17.9, "volume": 9566.0}, {"date": "2022-03-18", "close": 18.19, "volume": 58488.0}, {"date": "2022-03-21", "close": 17.56, "volume": 5827.0}, {"date": "2022-03-22", "close": 17.48, "volume": 9650.0}, {"date": "2022-03-23", "close": 17.11, "volume": 7486.0}, {"date": "2022-03-24", "close": 17.17, "volume": 2255.0}, {"date": "2022-03-25", "close": 17.26, "volume": 8818.0}, {"date": "2022-03-28", "close": 17.2, "volume": 13335.0}, {"date": "2022-03-29", "close": 17.27, "volume": 13909.0}, {"date": "2022-03-30", "close": 17.25, "volume": 5973.0}, {"date": "2022-03-31", "close": 16.96, "volume": 28255.0}, {"date": "2022-04-01", "close": 17.16, "volume": 6908.0}, {"date": "2022-04-04", "close": 17.22, "volume": 13300.0}, {"date": "2022-04-05", "close": 17.15, "volume": 6970.0}, {"date": "2022-04-06", "close": 17.13, "volume": 4497.0}, {"date": "2022-04-07", "close": 16.98, "volume": 4450.0}, {"date": "2022-04-08", "close": 17.26, "volume": 4381.0}, {"date": "2022-04-11", "close": 16.81, "volume": 3550.0}, {"date": "2022-04-12", "close": 16.5, "volume": 16486.0}, {"date": "2022-04-13", "close": 16.25, "volume": 31417.0}, {"date": "2022-04-14", "close": 16.0, "volume": 20760.0}, {"date": "2022-04-18", "close": 16.03, "volume": 28887.0}, {"date": "2022-04-19", "close": 16.45, "volume": 3660.0}, {"date": "2022-04-20", "close": 16.35, "volume": 6974.0}, {"date": "2022-04-21", "close": 15.82, "volume": 5375.0}, {"date": "2022-04-22", "close": 15.87, "volume": 4644.0}, {"date": "2022-04-25", "close": 16.13, "volume": 8414.0}, {"date": "2022-04-26", "close": 15.93, "volume": 6578.0}, {"date": "2022-04-27", "close": 15.66, "volume": 5630.0}, {"date": "2022-04-28", "close": 15.77, "volume": 6624.0}, {"date": "2022-04-29", "close": 15.85, "volume": 6454.0}, {"date": "2022-05-02", "close": 15.66, "volume": 11516.0}, {"date": "2022-05-03", "close": 15.57, "volume": 7128.0}, {"date": "2022-05-04", "close": 15.7, "volume": 6095.0}, {"date": "2022-05-05", "close": 15.59, "volume": 9783.0}, {"date": "2022-05-06", "close": 15.56, "volume": 7826.0}, {"date": "2022-05-09", "close": 16.22, "volume": 20739.0}, {"date": "2022-05-10", "close": 17.34, "volume": 8918.0}, {"date": "2022-05-11", "close": 17.25, "volume": 5968.0}, {"date": "2022-05-12", "close": 17.39, "volume": 4718.0}, {"date": "2022-05-13", "close": 17.24, "volume": 6460.0}, {"date": "2022-05-16", "close": 16.93, "volume": 5233.0}, {"date": "2022-05-17", "close": 17.24, "volume": 4270.0}, {"date": "2022-05-18", "close": 17.04, "volume": 6289.0}, {"date": "2022-05-19", "close": 16.25, "volume": 15512.0}, {"date": "2022-05-20", "close": 15.8, "volume": 7343.0}, {"date": "2022-05-23", "close": 16.34, "volume": 9401.0}, {"date": "2022-05-24", "close": 16.52, "volume": 10444.0}, {"date": "2022-05-25", "close": 16.59, "volume": 8244.0}, {"date": "2022-05-26", "close": 16.76, "volume": 3822.0}, {"date": "2022-05-27", "close": 16.75, "volume": 15951.0}, {"date": "2022-05-31", "close": 16.7, "volume": 7062.0}, {"date": "2022-06-01", "close": 16.62, "volume": 3788.0}, {"date": "2022-06-02", "close": 17.1, "volume": 7166.0}, {"date": "2022-06-03", "close": 17.48, "volume": 5348.0}, {"date": "2022-06-06", "close": 17.41, "volume": 8490.0}, {"date": "2022-06-07", "close": 17.5, "volume": 8034.0}, {"date": "2022-06-08", "close": 17.35, "volume": 2788.0}, {"date": "2022-06-09", "close": 16.85, "volume": 2387.0}, {"date": "2022-06-10", "close": 16.62, "volume": 4475.0}, {"date": "2022-06-13", "close": 16.82, "volume": 8032.0}, {"date": "2022-06-14", "close": 17.0, "volume": 4168.0}, {"date": "2022-06-15", "close": 16.85, "volume": 9251.0}, {"date": "2022-06-16", "close": 16.35, "volume": 14081.0}, {"date": "2022-06-17", "close": 16.0, "volume": 29648.0}, {"date": "2022-06-21", "close": 16.68, "volume": 16879.0}, {"date": "2022-06-22", "close": 16.0, "volume": 10833.0}, {"date": "2022-06-23", "close": 16.34, "volume": 6322.0}, {"date": "2022-06-24", "close": 17.17, "volume": 31313.0}, {"date": "2022-06-27", "close": 16.79, "volume": 8305.0}, {"date": "2022-06-28", "close": 16.31, "volume": 5043.0}, {"date": "2022-06-29", "close": 16.38, "volume": 6024.0}, {"date": "2022-06-30", "close": 16.43, "volume": 19844.0}, {"date": "2022-07-01", "close": 17.14, "volume": 16102.0}, {"date": "2022-07-05", "close": 17.43, "volume": 8336.0}, {"date": "2022-07-06", "close": 17.44, "volume": 15336.0}, {"date": "2022-07-07", "close": 17.31, "volume": 13934.0}, {"date": "2022-07-08", "close": 17.4, "volume": 8967.0}, {"date": "2022-07-11", "close": 17.22, "volume": 4631.0}, {"date": "2022-07-12", "close": 16.85, "volume": 3785.0}, {"date": "2022-07-13", "close": 16.85, "volume": 3388.0}, {"date": "2022-07-14", "close": 16.61, "volume": 3672.0}, {"date": "2022-07-15", "close": 16.83, "volume": 14628.0}, {"date": "2022-07-18", "close": 16.43, "volume": 8499.0}, {"date": "2022-07-19", "close": 16.51, "volume": 6397.0}, {"date": "2022-07-20", "close": 16.6, "volume": 3315.0}, {"date": "2022-07-21", "close": 16.62, "volume": 3588.0}, {"date": "2022-07-22", "close": 16.31, "volume": 8556.0}, {"date": "2022-07-25", "close": 14.2, "volume": 15570.0}, {"date": "2022-07-26", "close": 15.01, "volume": 15839.0}, {"date": "2022-07-27", "close": 15.54, "volume": 6125.0}, {"date": "2022-07-28", "close": 14.76, "volume": 6127.0}, {"date": "2022-07-29", "close": 14.84, "volume": 5399.0}, {"date": "2022-08-01", "close": 15.09, "volume": 2989.0}, {"date": "2022-08-02", "close": 14.81, "volume": 3613.0}, {"date": "2022-08-03", "close": 14.85, "volume": 4803.0}, {"date": "2022-08-04", "close": 14.83, "volume": 3492.0}, {"date": "2022-08-05", "close": 14.62, "volume": 5641.0}, {"date": "2022-08-08", "close": 14.35, "volume": 5450.0}, {"date": "2022-08-09", "close": 13.85, "volume": 8949.0}, {"date": "2022-08-10", "close": 14.67, "volume": 12380.0}, {"date": "2022-08-11", "close": 14.4, "volume": 2814.0}, {"date": "2022-08-12", "close": 14.93, "volume": 11147.0}, {"date": "2022-08-15", "close": 14.59, "volume": 6740.0}, {"date": "2022-08-16", "close": 14.28, "volume": 3675.0}, {"date": "2022-08-17", "close": 13.93, "volume": 13674.0}, {"date": "2022-08-18", "close": 13.99, "volume": 12276.0}, {"date": "2022-08-19", "close": 13.9, "volume": 4781.0}, {"date": "2022-08-22", "close": 13.66, "volume": 7731.0}, {"date": "2022-08-23", "close": 13.44, "volume": 2715.0}, {"date": "2022-08-24", "close": 13.78, "volume": 5619.0}, {"date": "2022-08-25", "close": 13.56, "volume": 4465.0}, {"date": "2022-08-26", "close": 13.3, "volume": 4578.0}, {"date": "2022-08-29", "close": 13.07, "volume": 2456.0}, {"date": "2022-08-30", "close": 13.08, "volume": 3108.0}, {"date": "2022-08-31", "close": 13.13, "volume": 2728.0}, {"date": "2022-09-01", "close": 13.1, "volume": 5533.0}, {"date": "2022-09-02", "close": 13.01, "volume": 4350.0}, {"date": "2022-09-06", "close": 12.86, "volume": 10481.0}, {"date": "2022-09-07", "close": 12.89, "volume": 6019.0}, {"date": "2022-09-08", "close": 12.97, "volume": 7250.0}, {"date": "2022-09-09", "close": 13.01, "volume": 7449.0}, {"date": "2022-09-12", "close": 12.86, "volume": 3444.0}, {"date": "2022-09-13", "close": 12.76, "volume": 10285.0}, {"date": "2022-09-14", "close": 12.71, "volume": 5814.0}, {"date": "2022-09-15", "close": 12.86, "volume": 7768.0}, {"date": "2022-09-16", "close": 12.83, "volume": 28087.0}, {"date": "2022-09-19", "close": 12.75, "volume": 4966.0}, {"date": "2022-09-20", "close": 12.84, "volume": 10315.0}, {"date": "2022-09-21", "close": 12.95, "volume": 17921.0}, {"date": "2022-09-22", "close": 12.8, "volume": 8355.0}, {"date": "2022-09-23", "close": 12.82, "volume": 4028.0}, {"date": "2022-09-26", "close": 12.8, "volume": 11307.0}, {"date": "2022-09-27", "close": 12.8, "volume": 10230.0}, {"date": "2022-09-28", "close": 13.05, "volume": 13490.0}, {"date": "2022-09-29", "close": 12.84, "volume": 8676.0}, {"date": "2022-09-30", "close": 13.36, "volume": 10435.0}, {"date": "2022-10-03", "close": 13.3, "volume": 13320.0}, {"date": "2022-10-04", "close": 13.99, "volume": 8357.0}, {"date": "2022-10-05", "close": 13.61, "volume": 4472.0}, {"date": "2022-10-06", "close": 13.43, "volume": 3759.0}, {"date": "2022-10-07", "close": 13.21, "volume": 7219.0}, {"date": "2022-10-10", "close": 13.51, "volume": 7501.0}, {"date": "2022-10-11", "close": 13.72, "volume": 10041.0}, {"date": "2022-10-12", "close": 13.99, "volume": 9095.0}, {"date": "2022-10-13", "close": 14.25, "volume": 12369.0}, {"date": "2022-10-14", "close": 13.88, "volume": 10742.0}, {"date": "2022-10-17", "close": 14.3, "volume": 11869.0}, {"date": "2022-10-18", "close": 14.18, "volume": 3823.0}, {"date": "2022-10-19", "close": 14.4, "volume": 6396.0}, {"date": "2022-10-20", "close": 13.98, "volume": 4028.0}, {"date": "2022-10-21", "close": 14.11, "volume": 7585.0}, {"date": "2022-10-24", "close": 14.1, "volume": 4045.0}, {"date": "2022-10-25", "close": 13.99, "volume": 18346.0}, {"date": "2022-10-26", "close": 13.81, "volume": 12542.0}, {"date": "2022-10-27", "close": 13.75, "volume": 6206.0}, {"date": "2022-10-28", "close": 13.72, "volume": 24120.0}, {"date": "2022-10-31", "close": 13.58, "volume": 5560.0}, {"date": "2022-11-01", "close": 13.36, "volume": 12225.0}, {"date": "2022-11-02", "close": 13.64, "volume": 21511.0}, {"date": "2022-11-03", "close": 13.27, "volume": 1606.0}, {"date": "2022-11-04", "close": 13.5, "volume": 4918.0}, {"date": "2022-11-07", "close": 14.0, "volume": 6864.0}, {"date": "2022-11-08", "close": 13.91, "volume": 7689.0}, {"date": "2022-11-09", "close": 13.17, "volume": 37761.0}, {"date": "2022-11-10", "close": 13.68, "volume": 16505.0}, {"date": "2022-11-11", "close": 13.52, "volume": 16985.0}, {"date": "2022-11-14", "close": 13.38, "volume": 3340.0}, {"date": "2022-11-15", "close": 13.4, "volume": 5007.0}, {"date": "2022-11-16", "close": 13.4, "volume": 8667.0}, {"date": "2022-11-17", "close": 13.49, "volume": 3822.0}, {"date": "2022-11-18", "close": 13.5, "volume": 15241.0}, {"date": "2022-11-21", "close": 13.4, "volume": 5865.0}, {"date": "2022-11-22", "close": 13.37, "volume": 2401.0}, {"date": "2022-11-23", "close": 13.3, "volume": 3966.0}, {"date": "2022-11-25", "close": 13.23, "volume": 545.0}, {"date": "2022-11-28", "close": 12.91, "volume": 3177.0}, {"date": "2022-11-29", "close": 13.19, "volume": 9247.0}, {"date": "2022-11-30", "close": 13.5, "volume": 9323.0}, {"date": "2022-12-01", "close": 13.13, "volume": 43804.0}, {"date": "2022-12-02", "close": 13.4, "volume": 13916.0}, {"date": "2022-12-05", "close": 13.34, "volume": 8666.0}, {"date": "2022-12-06", "close": 13.98, "volume": 20615.0}, {"date": "2022-12-07", "close": 13.74, "volume": 8776.0}, {"date": "2022-12-08", "close": 13.99, "volume": 3598.0}, {"date": "2022-12-09", "close": 13.71, "volume": 6173.0}, {"date": "2022-12-12", "close": 13.65, "volume": 3721.0}, {"date": "2022-12-13", "close": 13.97, "volume": 5010.0}, {"date": "2022-12-14", "close": 13.94, "volume": 19425.0}, {"date": "2022-12-15", "close": 13.85, "volume": 5755.0}, {"date": "2022-12-16", "close": 13.39, "volume": 31362.0}, {"date": "2022-12-19", "close": 13.37, "volume": 4957.0}, {"date": "2022-12-20", "close": 13.35, "volume": 4623.0}, {"date": "2022-12-21", "close": 13.79, "volume": 6798.0}, {"date": "2022-12-22", "close": 13.31, "volume": 3832.0}, {"date": "2022-12-23", "close": 13.36, "volume": 7348.0}, {"date": "2022-12-27", "close": 13.46, "volume": 1387.0}, {"date": "2022-12-28", "close": 13.46, "volume": 1873.0}, {"date": "2022-12-29", "close": 13.68, "volume": 4234.0}, {"date": "2022-12-30", "close": 13.27, "volume": 3855.0}, {"date": "2023-01-03", "close": 13.43, "volume": 3384.0}, {"date": "2023-01-04", "close": 13.36, "volume": 3268.0}, {"date": "2023-01-05", "close": 13.35, "volume": 4173.0}, {"date": "2023-01-06", "close": 13.36, "volume": 4467.0}, {"date": "2023-01-09", "close": 13.11, "volume": 4236.0}, {"date": "2023-01-10", "close": 13.63, "volume": 7256.0}, {"date": "2023-01-11", "close": 13.27, "volume": 1316.0}, {"date": "2023-01-12", "close": 13.45, "volume": 8255.0}, {"date": "2023-01-13", "close": 13.38, "volume": 5301.0}, {"date": "2023-01-17", "close": 13.27, "volume": 5233.0}, {"date": "2023-01-18", "close": 13.35, "volume": 9592.0}, {"date": "2023-01-19", "close": 13.35, "volume": 9594.0}, {"date": "2023-01-20", "close": 13.6, "volume": 6473.0}, {"date": "2023-01-23", "close": 13.81, "volume": 10548.0}, {"date": "2023-01-24", "close": 13.9, "volume": 6928.0}, {"date": "2023-01-25", "close": 13.72, "volume": 6624.0}, {"date": "2023-01-26", "close": 13.34, "volume": 10574.0}, {"date": "2023-01-27", "close": 13.22, "volume": 3870.0}, {"date": "2023-01-30", "close": 13.01, "volume": 3036.0}, {"date": "2023-01-31", "close": 13.25, "volume": 118476.0}, {"date": "2023-02-01", "close": 13.78, "volume": 15607.0}, {"date": "2023-02-02", "close": 13.9, "volume": 10997.0}, {"date": "2023-02-03", "close": 13.81, "volume": 4765.0}, {"date": "2023-02-06", "close": 13.83, "volume": 2450.0}, {"date": "2023-02-07", "close": 13.71, "volume": 4503.0}, {"date": "2023-02-08", "close": 13.84, "volume": 4954.0}, {"date": "2023-02-09", "close": 13.73, "volume": 7024.0}, {"date": "2023-02-10", "close": 13.79, "volume": 2320.0}, {"date": "2023-02-13", "close": 13.8, "volume": 3066.0}, {"date": "2023-02-14", "close": 13.77, "volume": 7732.0}, {"date": "2023-02-15", "close": 13.85, "volume": 3817.0}, {"date": "2023-02-16", "close": 13.88, "volume": 9052.0}, {"date": "2023-02-17", "close": 13.89, "volume": 12157.0}, {"date": "2023-02-21", "close": 13.75, "volume": 5284.0}, {"date": "2023-02-22", "close": 13.71, "volume": 5114.0}, {"date": "2023-02-23", "close": 13.88, "volume": 3137.0}, {"date": "2023-02-24", "close": 13.79, "volume": 4019.0}, {"date": "2023-02-27", "close": 13.8, "volume": 2171.0}, {"date": "2023-02-28", "close": 13.84, "volume": 9893.0}, {"date": "2023-03-01", "close": 13.85, "volume": 12319.0}, {"date": "2023-03-02", "close": 13.46, "volume": 14137.0}, {"date": "2023-03-03", "close": 13.51, "volume": 3309.0}, {"date": "2023-03-06", "close": 13.42, "volume": 23607.0}, {"date": "2023-03-07", "close": 13.64, "volume": 10391.0}, {"date": "2023-03-08", "close": 13.82, "volume": 10719.0}, {"date": "2023-03-09", "close": 13.7, "volume": 5277.0}, {"date": "2023-03-10", "close": 12.82, "volume": 10143.0}, {"date": "2023-03-13", "close": 12.35, "volume": 8410.0}, {"date": "2023-03-14", "close": 12.76, "volume": 8858.0}, {"date": "2023-03-15", "close": 12.7, "volume": 11795.0}, {"date": "2023-03-16", "close": 12.94, "volume": 7915.0}, {"date": "2023-03-17", "close": 12.71, "volume": 28315.0}, {"date": "2023-03-20", "close": 12.34, "volume": 10395.0}, {"date": "2023-03-21", "close": 12.8, "volume": 4055.0}, {"date": "2023-03-22", "close": 12.53, "volume": 2650.0}, {"date": "2023-03-23", "close": 12.96, "volume": 10028.0}, {"date": "2023-03-24", "close": 12.76, "volume": 8325.0}, {"date": "2023-03-27", "close": 12.7, "volume": 7759.0}, {"date": "2023-03-28", "close": 12.94, "volume": 4143.0}, {"date": "2023-03-29", "close": 13.25, "volume": 6248.0}, {"date": "2023-03-30", "close": 12.92, "volume": 5478.0}, {"date": "2023-03-31", "close": 13.0, "volume": 12320.0}, {"date": "2023-04-03", "close": 12.98, "volume": 10750.0}, {"date": "2023-04-04", "close": 13.0, "volume": 24848.0}, {"date": "2023-04-05", "close": 12.99, "volume": 15851.0}, {"date": "2023-04-06", "close": 13.0, "volume": 12523.0}, {"date": "2023-04-10", "close": 12.97, "volume": 19973.0}, {"date": "2023-04-11", "close": 13.09, "volume": 20849.0}, {"date": "2023-04-12", "close": 13.49, "volume": 7645.0}, {"date": "2023-04-13", "close": 13.58, "volume": 13321.0}, {"date": "2023-04-14", "close": 13.39, "volume": 8120.0}, {"date": "2023-04-17", "close": 13.5, "volume": 8717.0}, {"date": "2023-04-18", "close": 13.74, "volume": 11684.0}, {"date": "2023-04-19", "close": 13.15, "volume": 13025.0}, {"date": "2023-04-20", "close": 13.49, "volume": 8957.0}, {"date": "2023-04-21", "close": 13.5, "volume": 5377.0}, {"date": "2023-04-24", "close": 13.44, "volume": 3145.0}, {"date": "2023-04-25", "close": 13.205, "volume": 4048.0}, {"date": "2023-04-26", "close": 13.28, "volume": 6535.0}, {"date": "2023-04-27", "close": 13.48, "volume": 3413.0}, {"date": "2023-04-28", "close": 13.49, "volume": 7201.0}, {"date": "2023-05-01", "close": 13.0, "volume": 11717.0}, {"date": "2023-05-02", "close": 12.15, "volume": 19669.0}, {"date": "2023-05-03", "close": 13.04, "volume": 11910.0}, {"date": "2023-05-04", "close": 12.88, "volume": 4615.0}, {"date": "2023-05-05", "close": 13.14, "volume": 4693.0}, {"date": "2023-05-08", "close": 13.28, "volume": 3065.0}, {"date": "2023-05-09", "close": 13.35, "volume": 2407.0}, {"date": "2023-05-10", "close": 13.42, "volume": 8911.0}, {"date": "2023-05-11", "close": 13.06, "volume": 2879.0}, {"date": "2023-05-12", "close": 13.1, "volume": 3131.0}, {"date": "2023-05-15", "close": 13.4, "volume": 6348.0}, {"date": "2023-05-16", "close": 13.21, "volume": 5438.0}, {"date": "2023-05-17", "close": 13.12, "volume": 3986.0}, {"date": "2023-05-18", "close": 12.94, "volume": 6988.0}, {"date": "2023-05-19", "close": 13.1, "volume": 4953.0}, {"date": "2023-05-22", "close": 13.05, "volume": 4373.0}, {"date": "2023-05-23", "close": 13.57, "volume": 116054.0}, {"date": "2023-05-24", "close": 13.36, "volume": 11743.0}, {"date": "2023-05-25", "close": 13.3, "volume": 6483.0}, {"date": "2023-05-26", "close": 13.24, "volume": 3420.0}, {"date": "2023-05-30", "close": 13.4, "volume": 2058.0}, {"date": "2023-05-31", "close": 13.7, "volume": 10109.0}, {"date": "2023-06-01", "close": 13.4, "volume": 5936.0}, {"date": "2023-06-02", "close": 13.7, "volume": 14326.0}, {"date": "2023-06-05", "close": 13.41, "volume": 11782.0}, {"date": "2023-06-06", "close": 14.22, "volume": 18513.0}, {"date": "2023-06-07", "close": 14.61, "volume": 24498.0}, {"date": "2023-06-08", "close": 14.75, "volume": 4679.0}, {"date": "2023-06-09", "close": 14.74, "volume": 2217.0}, {"date": "2023-06-12", "close": 14.65, "volume": 17000.0}, {"date": "2023-06-13", "close": 14.8, "volume": 13006.0}, {"date": "2023-06-14", "close": 14.32, "volume": 7931.0}, {"date": "2023-06-15", "close": 14.6, "volume": 8948.0}, {"date": "2023-06-16", "close": 14.5, "volume": 24018.0}, {"date": "2023-06-20", "close": 14.4, "volume": 4054.0}, {"date": "2023-06-21", "close": 14.34, "volume": 8272.0}, {"date": "2023-06-22", "close": 14.21, "volume": 22083.0}, {"date": "2023-06-23", "close": 14.33, "volume": 45749.0}, {"date": "2023-06-26", "close": 14.19, "volume": 4462.0}, {"date": "2023-06-27", "close": 14.36, "volume": 5430.0}, {"date": "2023-06-28", "close": 14.35, "volume": 1467.0}, {"date": "2023-06-29", "close": 14.93, "volume": 13514.0}, {"date": "2023-06-30", "close": 14.85, "volume": 9172.0}, {"date": "2023-07-03", "close": 14.98, "volume": 2049.0}, {"date": "2023-07-05", "close": 14.5, "volume": 8562.0}, {"date": "2023-07-06", "close": 13.83, "volume": 5689.0}, {"date": "2023-07-07", "close": 13.96, "volume": 12328.0}, {"date": "2023-07-10", "close": 14.05, "volume": 2303.0}, {"date": "2023-07-11", "close": 14.12, "volume": 8641.0}, {"date": "2023-07-12", "close": 13.99, "volume": 8815.0}, {"date": "2023-07-13", "close": 13.94, "volume": 2013.0}, {"date": "2023-07-14", "close": 13.85, "volume": 3387.0}, {"date": "2023-07-17", "close": 13.94, "volume": 8848.0}, {"date": "2023-07-18", "close": 13.98, "volume": 3125.0}, {"date": "2023-07-19", "close": 14.07, "volume": 7905.0}, {"date": "2023-07-20", "close": 14.05, "volume": 8137.0}, {"date": "2023-07-21", "close": 13.92, "volume": 7024.0}, {"date": "2023-07-24", "close": 13.99, "volume": 2663.0}, {"date": "2023-07-25", "close": 13.88, "volume": 7385.0}, {"date": "2023-07-26", "close": 14.07, "volume": 4032.0}, {"date": "2023-07-27", "close": 13.95, "volume": 6607.0}, {"date": "2023-07-28", "close": 13.95, "volume": 5381.0}, {"date": "2023-07-31", "close": 13.93, "volume": 4560.0}, {"date": "2023-08-01", "close": 13.83, "volume": 6077.0}, {"date": "2023-08-02", "close": 13.42, "volume": 11969.0}, {"date": "2023-08-03", "close": 13.33, "volume": 4159.0}, {"date": "2023-08-04", "close": 13.31, "volume": 1678.0}, {"date": "2023-08-07", "close": 13.53, "volume": 2667.0}, {"date": "2023-08-08", "close": 13.41, "volume": 2683.0}, {"date": "2023-08-09", "close": 13.19, "volume": 8067.0}, {"date": "2023-08-10", "close": 13.07, "volume": 6988.0}, {"date": "2023-08-11", "close": 13.16, "volume": 3441.0}, {"date": "2023-08-14", "close": 13.01, "volume": 3739.0}, {"date": "2023-08-15", "close": 13.25, "volume": 7658.0}, {"date": "2023-08-16", "close": 13.17, "volume": 5498.0}, {"date": "2023-08-17", "close": 12.94, "volume": 10869.0}, {"date": "2023-08-18", "close": 13.01, "volume": 9420.0}, {"date": "2023-08-21", "close": 13.01, "volume": 6283.0}, {"date": "2023-08-22", "close": 12.9, "volume": 2145.0}, {"date": "2023-08-23", "close": 12.94, "volume": 3530.0}, {"date": "2023-08-24", "close": 12.76, "volume": 16988.0}, {"date": "2023-08-25", "close": 12.75, "volume": 5775.0}, {"date": "2023-08-28", "close": 12.73, "volume": 3853.0}, {"date": "2023-08-29", "close": 12.8, "volume": 4908.0}, {"date": "2023-08-30", "close": 12.82, "volume": 1897.0}, {"date": "2023-08-31", "close": 12.76, "volume": 11964.0}, {"date": "2023-09-01", "close": 12.76, "volume": 7897.0}, {"date": "2023-09-05", "close": 12.47, "volume": 8393.0}, {"date": "2023-09-06", "close": 12.41, "volume": 5844.0}, {"date": "2023-09-07", "close": 12.42, "volume": 8135.0}, {"date": "2023-09-08", "close": 12.7, "volume": 232700.0}, {"date": "2023-09-11", "close": 12.48, "volume": 208885.0}, {"date": "2023-09-12", "close": 12.55, "volume": 4923.0}, {"date": "2023-09-13", "close": 12.43, "volume": 19793.0}, {"date": "2023-09-14", "close": 12.5, "volume": 63479.0}, {"date": "2023-09-15", "close": 12.7, "volume": 44747.0}, {"date": "2023-09-18", "close": 12.84, "volume": 9280.0}, {"date": "2023-09-19", "close": 13.08, "volume": 15759.0}, {"date": "2023-09-20", "close": 12.96, "volume": 8353.0}, {"date": "2023-09-21", "close": 12.79, "volume": 12341.0}, {"date": "2023-09-22", "close": 12.8, "volume": 15260.0}, {"date": "2023-09-25", "close": 13.015, "volume": 22218.0}, {"date": "2023-09-26", "close": 12.91, "volume": 14787.0}, {"date": "2023-09-27", "close": 12.74, "volume": 18851.0}, {"date": "2023-09-28", "close": 12.96, "volume": 15273.0}, {"date": "2023-09-29", "close": 12.87, "volume": 18281.0}, {"date": "2023-10-02", "close": 12.8, "volume": 3938.0}, {"date": "2023-10-03", "close": 12.7, "volume": 21818.0}, {"date": "2023-10-04", "close": 12.66, "volume": 10338.0}, {"date": "2023-10-05", "close": 12.8, "volume": 20728.0}, {"date": "2023-10-06", "close": 12.8, "volume": 9361.0}, {"date": "2023-10-09", "close": 12.7, "volume": 5858.0}, {"date": "2023-10-10", "close": 12.8, "volume": 7017.0}, {"date": "2023-10-11", "close": 12.685, "volume": 5056.0}, {"date": "2023-10-12", "close": 12.53, "volume": 4316.0}, {"date": "2023-10-13", "close": 12.26, "volume": 21518.0}, {"date": "2023-10-16", "close": 12.71, "volume": 24765.0}, {"date": "2023-10-17", "close": 12.49, "volume": 12092.0}, {"date": "2023-10-18", "close": 12.37, "volume": 4040.0}, {"date": "2023-10-19", "close": 12.3, "volume": 30877.0}, {"date": "2023-10-20", "close": 12.27, "volume": 20737.0}, {"date": "2023-10-23", "close": 12.08, "volume": 16509.0}, {"date": "2023-10-24", "close": 12.17, "volume": 2472.0}, {"date": "2023-10-25", "close": 12.2, "volume": 3173.0}, {"date": "2023-10-26", "close": 12.38, "volume": 5341.0}, {"date": "2023-10-27", "close": 12.29, "volume": 5763.0}, {"date": "2023-10-30", "close": 12.3, "volume": 5388.0}, {"date": "2023-10-31", "close": 12.69, "volume": 11846.0}, {"date": "2023-11-01", "close": 12.41, "volume": 14746.0}, {"date": "2023-11-02", "close": 12.65, "volume": 7599.0}, {"date": "2023-11-03", "close": 12.93, "volume": 9037.0}, {"date": "2023-11-06", "close": 12.46, "volume": 4730.0}, {"date": "2023-11-07", "close": 12.6, "volume": 11976.0}, {"date": "2023-11-08", "close": 12.45, "volume": 15374.0}, {"date": "2023-11-09", "close": 12.36, "volume": 4494.0}, {"date": "2023-11-10", "close": 12.69, "volume": 9948.0}, {"date": "2023-11-13", "close": 12.75, "volume": 4847.0}, {"date": "2023-11-14", "close": 13.04, "volume": 18804.0}, {"date": "2023-11-15", "close": 13.12, "volume": 6875.0}, {"date": "2023-11-16", "close": 13.04, "volume": 5424.0}, {"date": "2023-11-17", "close": 12.98, "volume": 11490.0}, {"date": "2023-11-20", "close": 13.0, "volume": 8975.0}, {"date": "2023-11-21", "close": 12.65, "volume": 4420.0}, {"date": "2023-11-22", "close": 12.65, "volume": 10157.0}, {"date": "2023-11-24", "close": 12.7, "volume": 5286.0}, {"date": "2023-11-27", "close": 12.81, "volume": 12809.0}, {"date": "2023-11-28", "close": 12.92, "volume": 4855.0}, {"date": "2023-11-29", "close": 13.18, "volume": 13331.0}, {"date": "2023-11-30", "close": 13.32, "volume": 8771.0}, {"date": "2023-12-01", "close": 13.01, "volume": 16750.0}, {"date": "2023-12-04", "close": 13.15, "volume": 7377.0}, {"date": "2023-12-05", "close": 13.06, "volume": 7611.0}, {"date": "2023-12-06", "close": 13.13, "volume": 6095.0}, {"date": "2023-12-07", "close": 13.07, "volume": 8185.0}, {"date": "2023-12-08", "close": 13.01, "volume": 4981.0}, {"date": "2023-12-11", "close": 13.03, "volume": 8654.0}, {"date": "2023-12-12", "close": 12.96, "volume": 8632.0}, {"date": "2023-12-13", "close": 13.33, "volume": 10594.0}, {"date": "2023-12-14", "close": 13.46, "volume": 12591.0}, {"date": "2023-12-15", "close": 13.0, "volume": 33913.0}, {"date": "2023-12-18", "close": 12.97, "volume": 10614.0}, {"date": "2023-12-19", "close": 12.8, "volume": 22653.0}, {"date": "2023-12-20", "close": 12.87, "volume": 18618.0}, {"date": "2023-12-21", "close": 12.92, "volume": 7189.0}, {"date": "2023-12-22", "close": 12.93, "volume": 7264.0}, {"date": "2023-12-26", "close": 12.96, "volume": 6353.0}, {"date": "2023-12-27", "close": 13.0, "volume": 10280.0}, {"date": "2023-12-28", "close": 13.0, "volume": 9952.0}, {"date": "2023-12-29", "close": 12.99, "volume": 11727.0}, {"date": "2024-01-02", "close": 12.95, "volume": 24176.0}, {"date": "2024-01-03", "close": 12.95, "volume": 10389.0}, {"date": "2024-01-04", "close": 12.94, "volume": 12300.0}, {"date": "2024-01-05", "close": 12.85, "volume": 67994.0}, {"date": "2024-01-08", "close": 12.9, "volume": 14581.0}, {"date": "2024-01-09", "close": 12.84, "volume": 15037.0}, {"date": "2024-01-10", "close": 12.81, "volume": 8577.0}, {"date": "2024-01-11", "close": 12.81, "volume": 9294.0}, {"date": "2024-01-12", "close": 12.81, "volume": 3864.0}, {"date": "2024-01-16", "close": 12.76, "volume": 5683.0}, {"date": "2024-01-17", "close": 12.71, "volume": 9247.0}, {"date": "2024-01-18", "close": 12.71, "volume": 5761.0}, {"date": "2024-01-19", "close": 12.825, "volume": 17547.0}, {"date": "2024-01-22", "close": 13.01, "volume": 14763.0}, {"date": "2024-01-23", "close": 13.1, "volume": 13220.0}, {"date": "2024-01-24", "close": 13.25, "volume": 19627.0}, {"date": "2024-01-25", "close": 13.47, "volume": 9581.0}, {"date": "2024-01-26", "close": 13.37, "volume": 3957.0}, {"date": "2024-01-29", "close": 13.59, "volume": 31758.0}, {"date": "2024-01-30", "close": 13.54, "volume": 7325.0}, {"date": "2024-01-31", "close": 13.36, "volume": 23240.0}, {"date": "2024-02-01", "close": 13.42, "volume": 11799.0}, {"date": "2024-02-02", "close": 13.44, "volume": 11962.0}, {"date": "2024-02-05", "close": 13.43, "volume": 11310.0}, {"date": "2024-02-06", "close": 13.59, "volume": 12589.0}, {"date": "2024-02-07", "close": 13.51, "volume": 6248.0}, {"date": "2024-02-08", "close": 13.59, "volume": 9905.0}, {"date": "2024-02-09", "close": 13.7, "volume": 12176.0}, {"date": "2024-02-12", "close": 13.76, "volume": 18820.0}, {"date": "2024-02-13", "close": 13.26, "volume": 17464.0}, {"date": "2024-02-14", "close": 13.49, "volume": 9808.0}, {"date": "2024-02-15", "close": 13.69, "volume": 15564.0}, {"date": "2024-02-16", "close": 13.63, "volume": 6373.0}, {"date": "2024-02-20", "close": 13.5, "volume": 12860.0}, {"date": "2024-02-21", "close": 13.48, "volume": 9768.0}, {"date": "2024-02-22", "close": 13.5, "volume": 10391.0}, {"date": "2024-02-23", "close": 13.5, "volume": 6583.0}, {"date": "2024-02-26", "close": 13.73, "volume": 5624.0}, {"date": "2024-02-27", "close": 13.99, "volume": 4282.0}, {"date": "2024-02-28", "close": 13.9, "volume": 4897.0}, {"date": "2024-02-29", "close": 14.0, "volume": 7245.0}, {"date": "2024-03-01", "close": 14.19, "volume": 3829.0}, {"date": "2024-03-04", "close": 14.15, "volume": 2403.0}, {"date": "2024-03-05", "close": 13.8, "volume": 10517.0}, {"date": "2024-03-06", "close": 14.21, "volume": 6408.0}, {"date": "2024-03-07", "close": 14.14, "volume": 5914.0}, {"date": "2024-03-08", "close": 14.24, "volume": 5445.0}, {"date": "2024-03-11", "close": 14.28, "volume": 7035.0}, {"date": "2024-03-12", "close": 14.39, "volume": 2737.0}, {"date": "2024-03-13", "close": 14.83, "volume": 27005.0}, {"date": "2024-03-14", "close": 14.94, "volume": 11961.0}, {"date": "2024-03-15", "close": 16.14, "volume": 302277.0}, {"date": "2024-03-18", "close": 15.78, "volume": 78721.0}, {"date": "2024-03-19", "close": 15.57, "volume": 15472.0}, {"date": "2024-03-20", "close": 15.37, "volume": 13524.0}, {"date": "2024-03-21", "close": 15.27, "volume": 9252.0}, {"date": "2024-03-22", "close": 14.94, "volume": 6556.0}, {"date": "2024-03-25", "close": 15.03, "volume": 9489.0}, {"date": "2024-03-26", "close": 14.75, "volume": 3362.0}, {"date": "2024-03-27", "close": 14.88, "volume": 9776.0}, {"date": "2024-03-28", "close": 15.15, "volume": 5620.0}, {"date": "2024-04-01", "close": 15.02, "volume": 11993.0}, {"date": "2024-04-02", "close": 14.81, "volume": 5666.0}, {"date": "2024-04-03", "close": 14.95, "volume": 5986.0}, {"date": "2024-04-04", "close": 14.82, "volume": 8823.0}, {"date": "2024-04-05", "close": 15.02, "volume": 7609.0}, {"date": "2024-04-08", "close": 15.15, "volume": 6712.0}, {"date": "2024-04-09", "close": 15.03, "volume": 6673.0}, {"date": "2024-04-10", "close": 14.96, "volume": 7730.0}, {"date": "2024-04-11", "close": 14.83, "volume": 6425.0}, {"date": "2024-04-12", "close": 14.76, "volume": 7652.0}, {"date": "2024-04-15", "close": 14.66, "volume": 9440.0}, {"date": "2024-04-16", "close": 14.7, "volume": 2639.0}, {"date": "2024-04-17", "close": 14.7, "volume": 3478.0}, {"date": "2024-04-18", "close": 14.68, "volume": 8201.0}, {"date": "2024-04-19", "close": 15.16, "volume": 11875.0}, {"date": "2024-04-22", "close": 14.83, "volume": 13193.0}, {"date": "2024-04-23", "close": 15.28, "volume": 3269.0}, {"date": "2024-04-24", "close": 15.11, "volume": 3990.0}, {"date": "2024-04-25", "close": 14.85, "volume": 8381.0}, {"date": "2024-04-26", "close": 14.97, "volume": 5091.0}, {"date": "2024-04-29", "close": 14.97, "volume": 9553.0}, {"date": "2024-04-30", "close": 14.87, "volume": 7808.0}, {"date": "2024-05-01", "close": 14.88, "volume": 6413.0}, {"date": "2024-05-02", "close": 14.81, "volume": 9411.0}, {"date": "2024-05-03", "close": 14.93, "volume": 3459.0}, {"date": "2024-05-06", "close": 14.82, "volume": 6308.0}, {"date": "2024-05-07", "close": 14.66, "volume": 10392.0}, {"date": "2024-05-08", "close": 14.55, "volume": 5273.0}, {"date": "2024-05-09", "close": 14.68, "volume": 7671.0}, {"date": "2024-05-10", "close": 15.06, "volume": 3631.0}, {"date": "2024-05-13", "close": 15.62, "volume": 10983.0}, {"date": "2024-05-14", "close": 15.82, "volume": 5425.0}, {"date": "2024-05-15", "close": 15.81, "volume": 5205.0}, {"date": "2024-05-16", "close": 16.18, "volume": 5216.0}, {"date": "2024-05-17", "close": 16.09, "volume": 6671.0}, {"date": "2024-05-20", "close": 15.89, "volume": 5923.0}, {"date": "2024-05-21", "close": 15.48, "volume": 3796.0}, {"date": "2024-05-22", "close": 15.3, "volume": 5475.0}, {"date": "2024-05-23", "close": 15.34, "volume": 11149.0}, {"date": "2024-05-24", "close": 15.49, "volume": 5232.0}, {"date": "2024-05-28", "close": 15.25, "volume": 7860.0}, {"date": "2024-05-29", "close": 15.11, "volume": 7250.0}, {"date": "2024-05-30", "close": 15.51, "volume": 9053.0}, {"date": "2024-05-31", "close": 15.46, "volume": 6206.0}, {"date": "2024-06-03", "close": 15.31, "volume": 3051.0}, {"date": "2024-06-04", "close": 15.3, "volume": 6084.0}, {"date": "2024-06-05", "close": 15.22, "volume": 5470.0}, {"date": "2024-06-06", "close": 15.2, "volume": 3642.0}, {"date": "2024-06-07", "close": 15.2, "volume": 3549.0}, {"date": "2024-06-10", "close": 15.15, "volume": 12720.0}, {"date": "2024-06-11", "close": 15.3, "volume": 8867.0}, {"date": "2024-06-12", "close": 15.2, "volume": 7429.0}, {"date": "2024-06-13", "close": 15.26, "volume": 4300.0}, {"date": "2024-06-14", "close": 15.16, "volume": 5472.0}, {"date": "2024-06-17", "close": 15.27, "volume": 10067.0}, {"date": "2024-06-18", "close": 15.14, "volume": 8223.0}, {"date": "2024-06-20", "close": 15.19, "volume": 4805.0}, {"date": "2024-06-21", "close": 15.19, "volume": 35359.0}, {"date": "2024-06-24", "close": 15.52, "volume": 8072.0}, {"date": "2024-06-25", "close": 15.43, "volume": 2561.0}, {"date": "2024-06-26", "close": 15.01, "volume": 14393.0}, {"date": "2024-06-27", "close": 15.3, "volume": 5326.0}, {"date": "2024-06-28", "close": 15.3, "volume": 65498.0}, {"date": "2024-07-01", "close": 15.01, "volume": 15818.0}, {"date": "2024-07-02", "close": 15.0, "volume": 6303.0}, {"date": "2024-07-03", "close": 14.92, "volume": 9768.0}, {"date": "2024-07-05", "close": 14.92, "volume": 19688.0}, {"date": "2024-07-08", "close": 15.18, "volume": 9558.0}, {"date": "2024-07-09", "close": 15.02, "volume": 2414.0}, {"date": "2024-07-10", "close": 15.04, "volume": 7381.0}, {"date": "2024-07-11", "close": 15.14, "volume": 27364.0}, {"date": "2024-07-12", "close": 15.15, "volume": 23225.0}, {"date": "2024-07-15", "close": 15.39, "volume": 31185.0}, {"date": "2024-07-16", "close": 15.65, "volume": 26555.0}, {"date": "2024-07-17", "close": 15.99, "volume": 20244.0}, {"date": "2024-07-18", "close": 16.04, "volume": 13704.0}, {"date": "2024-07-19", "close": 15.6, "volume": 15148.0}, {"date": "2024-07-22", "close": 15.63, "volume": 15265.0}, {"date": "2024-07-23", "close": 15.9, "volume": 31512.0}, {"date": "2024-07-24", "close": 15.99, "volume": 11569.0}, {"date": "2024-07-25", "close": 16.2, "volume": 24006.0}, {"date": "2024-07-26", "close": 16.14, "volume": 22440.0}, {"date": "2024-07-29", "close": 15.85, "volume": 17271.0}, {"date": "2024-07-30", "close": 16.05, "volume": 6644.0}, {"date": "2024-07-31", "close": 16.42, "volume": 21913.0}, {"date": "2024-08-01", "close": 15.51, "volume": 14174.0}, {"date": "2024-08-02", "close": 15.09, "volume": 21049.0}, {"date": "2024-08-05", "close": 14.52, "volume": 31638.0}, {"date": "2024-08-06", "close": 14.59, "volume": 11917.0}, {"date": "2024-08-07", "close": 14.58, "volume": 12105.0}, {"date": "2024-08-08", "close": 15.29, "volume": 7098.0}, {"date": "2024-08-09", "close": 14.74, "volume": 8244.0}, {"date": "2024-08-12", "close": 13.65, "volume": 65132.0}, {"date": "2024-08-13", "close": 13.78, "volume": 17508.0}, {"date": "2024-08-14", "close": 13.67, "volume": 13826.0}, {"date": "2024-08-15", "close": 13.75, "volume": 21742.0}, {"date": "2024-08-16", "close": 14.0, "volume": 15827.0}, {"date": "2024-08-19", "close": 14.87, "volume": 37997.0}, {"date": "2024-08-20", "close": 15.44, "volume": 25327.0}, {"date": "2024-08-21", "close": 15.68, "volume": 47805.0}, {"date": "2024-08-22", "close": 15.12, "volume": 6354.0}, {"date": "2024-08-23", "close": 15.45, "volume": 14004.0}, {"date": "2024-08-26", "close": 15.1, "volume": 13830.0}, {"date": "2024-08-27", "close": 14.96, "volume": 10259.0}, {"date": "2024-08-28", "close": 14.96, "volume": 7696.0}, {"date": "2024-08-29", "close": 15.32, "volume": 148047.0}, {"date": "2024-08-30", "close": 15.54, "volume": 4391.0}, {"date": "2024-09-03", "close": 15.08, "volume": 14775.0}, {"date": "2024-09-04", "close": 15.04, "volume": 8784.0}, {"date": "2024-09-05", "close": 15.36, "volume": 13472.0}, {"date": "2024-09-06", "close": 15.2, "volume": 19673.0}, {"date": "2024-09-09", "close": 15.11, "volume": 15135.0}, {"date": "2024-09-10", "close": 15.16, "volume": 5055.0}, {"date": "2024-09-11", "close": 15.06, "volume": 14690.0}, {"date": "2024-09-12", "close": 15.35, "volume": 10305.0}, {"date": "2024-09-13", "close": 15.45, "volume": 10222.0}, {"date": "2024-09-16", "close": 15.15, "volume": 17278.0}, {"date": "2024-09-17", "close": 15.19, "volume": 11092.0}, {"date": "2024-09-18", "close": 15.15, "volume": 279977.0}, {"date": "2024-09-19", "close": 15.34, "volume": 9794.0}, {"date": "2024-09-20", "close": 14.85, "volume": 137899.0}, {"date": "2024-09-23", "close": 15.16, "volume": 7441.0}, {"date": "2024-09-24", "close": 15.23, "volume": 5797.0}, {"date": "2024-09-25", "close": 15.39, "volume": 9871.0}, {"date": "2024-09-26", "close": 15.27, "volume": 12452.0}, {"date": "2024-09-27", "close": 15.5, "volume": 23743.0}, {"date": "2024-09-30", "close": 15.68, "volume": 15506.0}, {"date": "2024-10-01", "close": 15.43, "volume": 7152.0}, {"date": "2024-10-02", "close": 15.29, "volume": 4098.0}, {"date": "2024-10-03", "close": 15.05, "volume": 10266.0}, {"date": "2024-10-04", "close": 15.34, "volume": 4585.0}, {"date": "2024-10-07", "close": 15.58, "volume": 24232.0}, {"date": "2024-10-08", "close": 15.55, "volume": 87558.0}, {"date": "2024-10-09", "close": 15.5, "volume": 3167.0}, {"date": "2024-10-10", "close": 15.35, "volume": 10012.0}, {"date": "2024-10-11", "close": 15.49, "volume": 6206.0}, {"date": "2024-10-14", "close": 15.21, "volume": 11240.0}, {"date": "2024-10-15", "close": 15.26, "volume": 26391.0}, {"date": "2024-10-16", "close": 15.45, "volume": 38317.0}, {"date": "2024-10-17", "close": 15.57, "volume": 35364.0}, {"date": "2024-10-18", "close": 15.65, "volume": 20014.0}, {"date": "2024-10-21", "close": 15.33, "volume": 43919.0}, {"date": "2024-10-22", "close": 15.55, "volume": 18925.0}, {"date": "2024-10-23", "close": 15.6, "volume": 228314.0}, {"date": "2024-10-24", "close": 15.65, "volume": 3887.0}, {"date": "2024-10-25", "close": 15.6, "volume": 7859.0}, {"date": "2024-10-28", "close": 15.85, "volume": 35212.0}, {"date": "2024-10-29", "close": 15.9, "volume": 16975.0}, {"date": "2024-10-30", "close": 15.85, "volume": 23974.0}, {"date": "2024-10-31", "close": 15.7, "volume": 10234.0}, {"date": "2024-11-01", "close": 15.6, "volume": 8762.0}, {"date": "2024-11-04", "close": 15.44, "volume": 14184.0}, {"date": "2024-11-05", "close": 15.75, "volume": 19441.0}, {"date": "2024-11-06", "close": 15.9, "volume": 45672.0}, {"date": "2024-11-07", "close": 15.85, "volume": 22228.0}, {"date": "2024-11-08", "close": 15.85, "volume": 25228.0}, {"date": "2024-11-11", "close": 15.73, "volume": 12145.0}, {"date": "2024-11-12", "close": 15.61, "volume": 18116.0}, {"date": "2024-11-13", "close": 15.5, "volume": 16155.0}, {"date": "2024-11-14", "close": 15.56, "volume": 23497.0}, {"date": "2024-11-15", "close": 15.74, "volume": 34325.0}, {"date": "2024-11-18", "close": 15.86, "volume": 46034.0}, {"date": "2024-11-19", "close": 15.89, "volume": 18826.0}, {"date": "2024-11-20", "close": 16.02, "volume": 6984.0}, {"date": "2024-11-21", "close": 16.49, "volume": 33609.0}, {"date": "2024-11-22", "close": 16.7, "volume": 12833.0}, {"date": "2024-11-25", "close": 16.17, "volume": 18034.0}, {"date": "2024-11-26", "close": 16.03, "volume": 18525.0}, {"date": "2024-11-27", "close": 15.92, "volume": 64534.0}, {"date": "2024-11-29", "close": 16.14, "volume": 6457.0}, {"date": "2024-12-02", "close": 15.79, "volume": 61980.0}, {"date": "2024-12-03", "close": 16.13, "volume": 30266.0}, {"date": "2024-12-04", "close": 16.65, "volume": 16855.0}, {"date": "2024-12-05", "close": 16.95, "volume": 24924.0}, {"date": "2024-12-06", "close": 16.71, "volume": 13587.0}, {"date": "2024-12-09", "close": 16.91, "volume": 14060.0}, {"date": "2024-12-10", "close": 17.01, "volume": 77099.0}, {"date": "2024-12-11", "close": 16.76, "volume": 17620.0}, {"date": "2024-12-12", "close": 16.9, "volume": 11492.0}, {"date": "2024-12-13", "close": 16.68, "volume": 6828.0}, {"date": "2024-12-16", "close": 16.75, "volume": 4988.0}, {"date": "2024-12-17", "close": 16.5, "volume": 10429.0}, {"date": "2024-12-18", "close": 15.78, "volume": 20375.0}, {"date": "2024-12-19", "close": 15.66, "volume": 13426.0}, {"date": "2024-12-20", "close": 15.31, "volume": 90616.0}, {"date": "2024-12-23", "close": 15.41, "volume": 11204.0}, {"date": "2024-12-24", "close": 15.66, "volume": 5819.0}, {"date": "2024-12-26", "close": 15.81, "volume": 8239.0}, {"date": "2024-12-27", "close": 15.68, "volume": 16890.0}, {"date": "2024-12-30", "close": 15.67, "volume": 9090.0}, {"date": "2024-12-31", "close": 15.7, "volume": 8189.0}, {"date": "2025-01-02", "close": 15.56, "volume": 8877.0}, {"date": "2025-01-03", "close": 15.62, "volume": 3051.0}, {"date": "2025-01-06", "close": 15.33, "volume": 15894.0}, {"date": "2025-01-07", "close": 15.12, "volume": 10959.0}, {"date": "2025-01-08", "close": 15.13, "volume": 8661.0}, {"date": "2025-01-10", "close": 14.6, "volume": 17038.0}, {"date": "2025-01-13", "close": 14.54, "volume": 16875.0}, {"date": "2025-01-14", "close": 14.66, "volume": 8398.0}, {"date": "2025-01-15", "close": 15.01, "volume": 3827.0}, {"date": "2025-01-16", "close": 14.79, "volume": 8698.0}, {"date": "2025-01-17", "close": 14.64, "volume": 8769.0}, {"date": "2025-01-21", "close": 14.74, "volume": 6356.0}, {"date": "2025-01-22", "close": 14.5, "volume": 14254.0}, {"date": "2025-01-23", "close": 14.53, "volume": 7415.0}, {"date": "2025-01-24", "close": 14.51, "volume": 5720.0}, {"date": "2025-01-27", "close": 14.72, "volume": 9503.0}, {"date": "2025-01-28", "close": 15.03, "volume": 5341.0}, {"date": "2025-01-29", "close": 15.27, "volume": 5876.0}, {"date": "2025-01-30", "close": 15.36, "volume": 4935.0}, {"date": "2025-01-31", "close": 15.1, "volume": 48973.0}, {"date": "2025-02-03", "close": 15.01, "volume": 4361.0}, {"date": "2025-02-04", "close": 14.97, "volume": 6399.0}, {"date": "2025-02-05", "close": 14.9, "volume": 5800.0}, {"date": "2025-02-06", "close": 14.85, "volume": 5276.0}, {"date": "2025-02-07", "close": 14.76, "volume": 8792.0}, {"date": "2025-02-10", "close": 14.77, "volume": 7705.0}, {"date": "2025-02-11", "close": 14.35, "volume": 15962.0}, {"date": "2025-02-12", "close": 14.05, "volume": 22483.0}, {"date": "2025-02-13", "close": 14.46, "volume": 11136.0}, {"date": "2025-02-14", "close": 14.55, "volume": 6423.0}, {"date": "2025-02-18", "close": 14.76, "volume": 6922.0}, {"date": "2025-02-19", "close": 14.79, "volume": 5094.0}, {"date": "2025-02-20", "close": 14.52, "volume": 4703.0}, {"date": "2025-02-21", "close": 14.35, "volume": 9454.0}, {"date": "2025-02-24", "close": 14.51, "volume": 7954.0}, {"date": "2025-02-25", "close": 14.45, "volume": 19288.0}, {"date": "2025-02-26", "close": 14.5, "volume": 44261.0}, {"date": "2025-02-27", "close": 14.36, "volume": 7053.0}, {"date": "2025-02-28", "close": 14.24, "volume": 18929.0}, {"date": "2025-03-03", "close": 14.15, "volume": 9251.0}, {"date": "2025-03-04", "close": 14.09, "volume": 20901.0}, {"date": "2025-03-05", "close": 14.3, "volume": 31021.0}, {"date": "2025-03-06", "close": 14.25, "volume": 12420.0}, {"date": "2025-03-07", "close": 14.85, "volume": 37540.0}, {"date": "2025-03-10", "close": 14.0, "volume": 36708.0}, {"date": "2025-03-11", "close": 13.93, "volume": 22936.0}, {"date": "2025-03-12", "close": 14.11, "volume": 27767.0}, {"date": "2025-03-13", "close": 14.04, "volume": 10812.0}, {"date": "2025-03-14", "close": 14.135, "volume": 16321.0}, {"date": "2025-03-17", "close": 13.92, "volume": 32287.0}, {"date": "2025-03-18", "close": 14.11, "volume": 20937.0}, {"date": "2025-03-19", "close": 14.16, "volume": 6056.0}, {"date": "2025-03-20", "close": 14.02, "volume": 24063.0}, {"date": "2025-03-21", "close": 14.1, "volume": 48392.0}, {"date": "2025-03-24", "close": 14.28, "volume": 6505.0}, {"date": "2025-03-25", "close": 14.08, "volume": 23231.0}, {"date": "2025-03-26", "close": 14.1, "volume": 7580.0}, {"date": "2025-03-27", "close": 14.2, "volume": 8351.0}, {"date": "2025-03-28", "close": 14.25, "volume": 16609.0}, {"date": "2025-03-31", "close": 14.26, "volume": 13079.0}, {"date": "2025-04-01", "close": 14.11, "volume": 26301.0}, {"date": "2025-04-02", "close": 14.15, "volume": 12210.0}, {"date": "2025-04-03", "close": 13.76, "volume": 43437.0}, {"date": "2025-04-04", "close": 13.46, "volume": 19142.0}, {"date": "2025-04-07", "close": 13.16, "volume": 41097.0}, {"date": "2025-04-08", "close": 13.52, "volume": 39696.0}, {"date": "2025-04-09", "close": 13.91, "volume": 27740.0}, {"date": "2025-04-10", "close": 13.33, "volume": 11309.0}, {"date": "2025-04-11", "close": 13.085, "volume": 16298.0}, {"date": "2025-04-14", "close": 12.93, "volume": 25902.0}, {"date": "2025-04-15", "close": 12.96, "volume": 19850.0}, {"date": "2025-04-16", "close": 12.93, "volume": 8673.0}, {"date": "2025-04-17", "close": 13.08, "volume": 8603.0}, {"date": "2025-04-21", "close": 13.02, "volume": 15774.0}, {"date": "2025-04-22", "close": 13.19, "volume": 15088.0}, {"date": "2025-04-23", "close": 13.03, "volume": 17979.0}, {"date": "2025-04-24", "close": 12.96, "volume": 8891.0}, {"date": "2025-04-25", "close": 12.65, "volume": 18491.0}, {"date": "2025-04-28", "close": 12.65, "volume": 13478.0}, {"date": "2025-04-29", "close": 12.6, "volume": 15430.0}, {"date": "2025-04-30", "close": 12.5, "volume": 26184.0}, {"date": "2025-05-01", "close": 12.63, "volume": 10441.0}, {"date": "2025-05-02", "close": 12.91, "volume": 6016.0}, {"date": "2025-05-05", "close": 12.54, "volume": 8177.0}, {"date": "2025-05-06", "close": 12.27, "volume": 14596.0}, {"date": "2025-05-07", "close": 12.39, "volume": 12333.0}, {"date": "2025-05-08", "close": 12.19, "volume": 18984.0}, {"date": "2025-05-09", "close": 12.555, "volume": 22072.0}, {"date": "2025-05-12", "close": 12.86, "volume": 11940.0}, {"date": "2025-05-13", "close": 12.8, "volume": 21152.0}, {"date": "2025-05-14", "close": 12.92, "volume": 14618.0}, {"date": "2025-05-15", "close": 12.81, "volume": 19905.0}, {"date": "2025-05-16", "close": 12.69, "volume": 14061.0}, {"date": "2025-05-19", "close": 13.14, "volume": 12218.0}, {"date": "2025-05-20", "close": 13.41, "volume": 26347.0}, {"date": "2025-05-21", "close": 13.18, "volume": 10738.0}, {"date": "2025-05-22", "close": 12.8, "volume": 12755.0}, {"date": "2025-05-23", "close": 12.75, "volume": 14123.0}, {"date": "2025-05-27", "close": 13.1, "volume": 12252.0}, {"date": "2025-05-28", "close": 13.11, "volume": 24098.0}, {"date": "2025-05-29", "close": 13.22, "volume": 5764.0}, {"date": "2025-05-30", "close": 13.28, "volume": 5502.0}, {"date": "2025-06-02", "close": 13.15, "volume": 8160.0}, {"date": "2025-06-03", "close": 13.18, "volume": 19513.0}, {"date": "2025-06-04", "close": 12.63, "volume": 35359.0}, {"date": "2025-06-05", "close": 12.84, "volume": 17117.0}, {"date": "2025-06-06", "close": 13.0, "volume": 19701.0}, {"date": "2025-06-09", "close": 12.87, "volume": 17932.0}, {"date": "2025-06-10", "close": 12.78, "volume": 24232.0}, {"date": "2025-06-11", "close": 12.56, "volume": 25730.0}, {"date": "2025-06-12", "close": 12.57, "volume": 20706.0}, {"date": "2025-06-13", "close": 12.18, "volume": 20744.0}, {"date": "2025-06-16", "close": 12.34, "volume": 7540.0}, {"date": "2025-06-17", "close": 12.44, "volume": 16830.0}, {"date": "2025-06-18", "close": 12.51, "volume": 11719.0}, {"date": "2025-06-20", "close": 12.43, "volume": 20525.0}, {"date": "2025-06-23", "close": 12.87, "volume": 13171.0}, {"date": "2025-06-24", "close": 12.92, "volume": 12635.0}, {"date": "2025-06-25", "close": 12.82, "volume": 10636.0}, {"date": "2025-06-26", "close": 12.7, "volume": 16093.0}, {"date": "2025-06-27", "close": 13.29, "volume": 93623.0}, {"date": "2025-06-30", "close": 12.74, "volume": 16327.0}, {"date": "2025-07-01", "close": 12.8, "volume": 11536.0}, {"date": "2025-07-02", "close": 12.76, "volume": 9223.0}, {"date": "2025-07-03", "close": 13.12, "volume": 7760.0}, {"date": "2025-07-07", "close": 13.03, "volume": 13322.0}, {"date": "2025-07-08", "close": 13.08, "volume": 16321.0}, {"date": "2025-07-09", "close": 13.15, "volume": 7839.0}, {"date": "2025-07-10", "close": 13.17, "volume": 8667.0}, {"date": "2025-07-11", "close": 13.09, "volume": 9079.0}, {"date": "2025-07-14", "close": 13.22, "volume": 7733.0}, {"date": "2025-07-15", "close": 13.03, "volume": 9374.0}, {"date": "2025-07-16", "close": 13.14, "volume": 7325.0}, {"date": "2025-07-17", "close": 13.34, "volume": 42847.0}, {"date": "2025-07-18", "close": 13.15, "volume": 10909.0}, {"date": "2025-07-21", "close": 13.29, "volume": 18003.0}, {"date": "2025-07-22", "close": 13.35, "volume": 10171.0}, {"date": "2025-07-23", "close": 13.33, "volume": 8219.0}, {"date": "2025-07-24", "close": 13.25, "volume": 8940.0}, {"date": "2025-07-25", "close": 13.21, "volume": 5999.0}, {"date": "2025-07-28", "close": 13.13, "volume": 6037.0}, {"date": "2025-07-29", "close": 13.02, "volume": 5954.0}, {"date": "2025-07-30", "close": 12.88, "volume": 13389.0}, {"date": "2025-07-31", "close": 12.74, "volume": 8259.0}, {"date": "2025-08-01", "close": 12.51, "volume": 14775.0}, {"date": "2025-08-04", "close": 12.66, "volume": 5984.0}, {"date": "2025-08-05", "close": 12.45, "volume": 20187.0}, {"date": "2025-08-06", "close": 12.77, "volume": 8912.0}, {"date": "2025-08-07", "close": 12.96, "volume": 10783.0}, {"date": "2025-08-08", "close": 12.83, "volume": 4075.0}, {"date": "2025-08-11", "close": 12.64, "volume": 16986.0}, {"date": "2025-08-12", "close": 12.84, "volume": 6945.0}, {"date": "2025-08-13", "close": 12.98, "volume": 17072.0}, {"date": "2025-08-14", "close": 12.55, "volume": 5807.0}, {"date": "2025-08-15", "close": 12.44, "volume": 14683.0}, {"date": "2025-08-18", "close": 12.24, "volume": 4893.0}, {"date": "2025-08-19", "close": 12.29, "volume": 7125.0}, {"date": "2025-08-20", "close": 12.51, "volume": 7536.0}, {"date": "2025-08-21", "close": 12.43, "volume": 21347.0}, {"date": "2025-08-22", "close": 12.83, "volume": 45414.0}, {"date": "2025-08-25", "close": 12.55, "volume": 27654.0}, {"date": "2025-08-26", "close": 13.14, "volume": 14681.0}, {"date": "2025-08-27", "close": 13.3, "volume": 10409.0}, {"date": "2025-08-28", "close": 13.22, "volume": 6872.0}, {"date": "2025-08-29", "close": 13.39, "volume": 9837.0}, {"date": "2025-09-02", "close": 13.07, "volume": 7400.0}, {"date": "2025-09-03", "close": 12.85, "volume": 8554.0}, {"date": "2025-09-04", "close": 13.39, "volume": 5003.0}, {"date": "2025-09-05", "close": 13.34, "volume": 5534.0}, {"date": "2025-09-08", "close": 13.4, "volume": 8684.0}, {"date": "2025-09-09", "close": 13.25, "volume": 6624.0}, {"date": "2025-09-10", "close": 13.32, "volume": 4422.0}, {"date": "2025-09-11", "close": 13.58, "volume": 11540.0}, {"date": "2025-09-12", "close": 13.35, "volume": 3068.0}, {"date": "2025-09-15", "close": 13.51, "volume": 4560.0}, {"date": "2025-09-16", "close": 13.8, "volume": 3939.0}, {"date": "2025-09-17", "close": 13.7, "volume": 13325.0}, {"date": "2025-09-18", "close": 14.16, "volume": 13259.0}, {"date": "2025-09-19", "close": 13.98, "volume": 56108.0}, {"date": "2025-09-22", "close": 13.76, "volume": 6460.0}, {"date": "2025-09-23", "close": 13.75, "volume": 5195.0}, {"date": "2025-09-24", "close": 13.85, "volume": 2932.0}, {"date": "2025-09-25", "close": 13.63, "volume": 3470.0}, {"date": "2025-09-26", "close": 13.63, "volume": 5909.0}, {"date": "2025-09-29", "close": 13.57, "volume": 3752.0}, {"date": "2025-09-30", "close": 13.56, "volume": 9659.0}, {"date": "2025-10-01", "close": 13.34, "volume": 4158.0}, {"date": "2025-10-02", "close": 13.08, "volume": 4529.0}, {"date": "2025-10-03", "close": 13.3, "volume": 1828.0}, {"date": "2025-10-06", "close": 13.14, "volume": 4361.0}, {"date": "2025-10-07", "close": 13.22, "volume": 8604.0}, {"date": "2025-10-08", "close": 13.52, "volume": 7889.0}, {"date": "2025-10-09", "close": 13.32, "volume": 6648.0}, {"date": "2025-10-10", "close": 12.99, "volume": 6526.0}, {"date": "2025-10-13", "close": 13.49, "volume": 12031.0}, {"date": "2025-10-14", "close": 13.5, "volume": 19432.0}, {"date": "2025-10-15", "close": 13.51, "volume": 25051.0}, {"date": "2025-10-16", "close": 13.55, "volume": 12198.0}, {"date": "2025-10-17", "close": 13.5, "volume": 7677.0}, {"date": "2025-10-20", "close": 13.54, "volume": 18326.0}, {"date": "2025-10-21", "close": 13.54, "volume": 3465.0}, {"date": "2025-10-22", "close": 13.66, "volume": 6490.0}, {"date": "2025-10-23", "close": 13.55, "volume": 3353.0}, {"date": "2025-10-24", "close": 13.65, "volume": 4808.0}, {"date": "2025-10-27", "close": 13.47, "volume": 9543.0}, {"date": "2025-10-28", "close": 13.19, "volume": 18647.0}, {"date": "2025-10-29", "close": 13.21, "volume": 9317.0}, {"date": "2025-10-30", "close": 13.34, "volume": 5511.0}, {"date": "2025-10-31", "close": 13.2, "volume": 10881.0}, {"date": "2025-11-03", "close": 13.26, "volume": 3344.0}, {"date": "2025-11-04", "close": 13.15, "volume": 7954.0}, {"date": "2025-11-05", "close": 13.34, "volume": 8568.0}, {"date": "2025-11-06", "close": 13.24, "volume": 11130.0}, {"date": "2025-11-07", "close": 13.2, "volume": 11244.0}, {"date": "2025-11-10", "close": 13.09, "volume": 15133.0}, {"date": "2025-11-11", "close": 13.4, "volume": 4266.0}, {"date": "2025-11-12", "close": 13.31, "volume": 15733.0}, {"date": "2025-11-13", "close": 13.42, "volume": 11658.0}, {"date": "2025-11-14", "close": 13.68, "volume": 19829.0}, {"date": "2025-11-17", "close": 13.63, "volume": 9768.0}, {"date": "2025-11-18", "close": 13.55, "volume": 2613.0}, {"date": "2025-11-19", "close": 13.45, "volume": 6027.0}, {"date": "2025-11-20", "close": 13.37, "volume": 24879.0}, {"date": "2025-11-21", "close": 13.69, "volume": 14197.0}, {"date": "2025-11-24", "close": 13.45, "volume": 6762.0}, {"date": "2025-11-25", "close": 13.52, "volume": 5319.0}, {"date": "2025-11-26", "close": 13.54, "volume": 11124.0}, {"date": "2025-11-28", "close": 13.58, "volume": 5525.0}, {"date": "2025-12-01", "close": 13.32, "volume": 59182.0}, {"date": "2025-12-02", "close": 13.15, "volume": 8945.0}, {"date": "2025-12-03", "close": 13.25, "volume": 8014.0}, {"date": "2025-12-04", "close": 13.2, "volume": 5437.0}, {"date": "2025-12-05", "close": 13.26, "volume": 6417.0}, {"date": "2025-12-08", "close": 13.31, "volume": 10714.0}, {"date": "2025-12-09", "close": 13.57, "volume": 11236.0}, {"date": "2025-12-10", "close": 13.92, "volume": 14917.0}, {"date": "2025-12-11", "close": 13.82, "volume": 11846.0}, {"date": "2025-12-12", "close": 13.88, "volume": 26436.0}, {"date": "2025-12-15", "close": 14.38, "volume": 12250.0}, {"date": "2025-12-16", "close": 14.51, "volume": 9614.0}, {"date": "2025-12-17", "close": 14.28, "volume": 15536.0}, {"date": "2025-12-18", "close": 14.69, "volume": 15391.0}, {"date": "2025-12-19", "close": 13.92, "volume": 78058.0}, {"date": "2025-12-22", "close": 13.87, "volume": 10012.0}, {"date": "2025-12-23", "close": 13.54, "volume": 7494.0}, {"date": "2025-12-24", "close": 13.53, "volume": 7523.0}, {"date": "2025-12-26", "close": 13.53, "volume": 3820.0}, {"date": "2025-12-29", "close": 13.45, "volume": 9183.0}, {"date": "2025-12-30", "close": 13.36, "volume": 8639.0}, {"date": "2025-12-31", "close": 13.3, "volume": 14052.0}, {"date": "2026-01-02", "close": 13.27, "volume": 8700.0}, {"date": "2026-01-05", "close": 13.45, "volume": 5308.0}, {"date": "2026-01-06", "close": 13.4, "volume": 13426.0}, {"date": "2026-01-07", "close": 13.39, "volume": 10654.0}, {"date": "2026-01-08", "close": 13.36, "volume": 5362.0}, {"date": "2026-01-09", "close": 13.3, "volume": 7989.0}, {"date": "2026-01-12", "close": 13.31, "volume": 3007.0}, {"date": "2026-01-13", "close": 13.3, "volume": 6490.0}, {"date": "2026-01-14", "close": 13.3, "volume": 8726.0}, {"date": "2026-01-15", "close": 13.31, "volume": 3827.0}, {"date": "2026-01-16", "close": 13.3, "volume": 7388.0}, {"date": "2026-01-20", "close": 13.1, "volume": 14646.0}, {"date": "2026-01-21", "close": 13.24, "volume": 10768.0}, {"date": "2026-01-22", "close": 13.4, "volume": 5170.0}, {"date": "2026-01-23", "close": 13.25, "volume": 5865.0}, {"date": "2026-01-26", "close": 13.16, "volume": 3373.0}, {"date": "2026-01-27", "close": 13.21, "volume": 3305.0}, {"date": "2026-01-28", "close": 13.49, "volume": 16964.0}, {"date": "2026-01-29", "close": 13.44, "volume": 17472.0}, {"date": "2026-01-30", "close": 13.62, "volume": 26802.0}, {"date": "2026-02-02", "close": 13.51, "volume": 13361.0}, {"date": "2026-02-03", "close": 13.57, "volume": 4788.0}, {"date": "2026-02-04", "close": 13.68, "volume": 7361.0}, {"date": "2026-02-05", "close": 13.78, "volume": 8150.0}, {"date": "2026-02-06", "close": 13.57, "volume": 10277.0}, {"date": "2026-02-09", "close": 13.4, "volume": 4663.0}, {"date": "2026-02-10", "close": 13.33, "volume": 9717.0}, {"date": "2026-02-11", "close": 13.27, "volume": 6169.0}, {"date": "2026-02-12", "close": 13.26, "volume": 7648.0}, {"date": "2026-02-13", "close": 13.31, "volume": 14181.0}, {"date": "2026-02-17", "close": 13.46, "volume": 13350.0}, {"date": "2026-02-18", "close": 13.41, "volume": 4553.0}, {"date": "2026-02-19", "close": 13.39, "volume": 7180.0}, {"date": "2026-02-20", "close": 13.45, "volume": 7509.0}, {"date": "2026-02-23", "close": 13.45, "volume": 39570.0}, {"date": "2026-02-24", "close": 13.25, "volume": 40855.0}, {"date": "2026-02-25", "close": 13.46, "volume": 5230.0}, {"date": "2026-02-26", "close": 13.47, "volume": 26021.0}, {"date": "2026-02-27", "close": 13.28, "volume": 8354.0}, {"date": "2026-03-02", "close": 13.31, "volume": 9796.0}, {"date": "2026-03-03", "close": 13.29, "volume": 9780.0}, {"date": "2026-03-04", "close": 13.23, "volume": 11399.0}, {"date": "2026-03-05", "close": 13.31, "volume": 24231.0}, {"date": "2026-03-06", "close": 13.1, "volume": 21627.0}, {"date": "2026-03-09", "close": 12.915, "volume": 12220.0}, {"date": "2026-03-10", "close": 12.65, "volume": 49059.0}, {"date": "2026-03-11", "close": 13.0, "volume": 19861.0}, {"date": "2026-03-12", "close": 12.9, "volume": 33669.0}, {"date": "2026-03-13", "close": 13.23, "volume": 22047.0}, {"date": "2026-03-16", "close": 13.17, "volume": 16031.0}, {"date": "2026-03-17", "close": 13.15, "volume": 24518.0}, {"date": "2026-03-18", "close": 12.96, "volume": 28927.0}, {"date": "2026-03-19", "close": 13.02, "volume": 19343.0}, {"date": "2026-03-20", "close": 13.13, "volume": 87956.0}, {"date": "2026-03-23", "close": 13.17, "volume": 33583.0}, {"date": "2026-03-24", "close": 13.09, "volume": 16017.0}, {"date": "2026-03-25", "close": 12.95, "volume": 14511.0}, {"date": "2026-03-26", "close": 12.91, "volume": 10660.0}, {"date": "2026-03-27", "close": 12.48, "volume": 63370.0}, {"date": "2026-03-30", "close": 12.93, "volume": 17487.0}, {"date": "2026-03-31", "close": 12.89, "volume": 12247.0}, {"date": "2026-04-01", "close": 12.67, "volume": 35807.0}, {"date": "2026-04-02", "close": 12.82, "volume": 11087.0}, {"date": "2026-04-06", "close": 12.66, "volume": 10769.0}, {"date": "2026-04-07", "close": 12.71, "volume": 16534.0}, {"date": "2026-04-08", "close": 13.4, "volume": 17757.0}, {"date": "2026-04-09", "close": 13.14, "volume": 20320.0}, {"date": "2026-04-10", "close": 12.89, "volume": 6699.0}, {"date": "2026-04-13", "close": 12.91, "volume": 9111.0}, {"date": "2026-04-14", "close": 12.82, "volume": 11885.0}, {"date": "2026-04-15", "close": 12.98, "volume": 7867.0}, {"date": "2026-04-16", "close": 12.96, "volume": 6557.0}, {"date": "2026-04-17", "close": 13.02, "volume": 15126.0}, {"date": "2026-04-20", "close": 12.94, "volume": 5884.0}, {"date": "2026-04-21", "close": 12.87, "volume": 7706.0}, {"date": "2026-04-22", "close": 13.05, "volume": 7058.0}, {"date": "2026-04-23", "close": 13.05, "volume": 6184.0}, {"date": "2026-04-24", "close": 13.24, "volume": 16591.0}, {"date": "2026-04-27", "close": 12.96, "volume": 14900.0}, {"date": "2026-04-28", "close": 13.13, "volume": 12469.0}, {"date": "2026-04-29", "close": 13.02, "volume": 6516.0}, {"date": "2026-04-30", "close": 12.88, "volume": 9150.0}, {"date": "2026-05-01", "close": 12.9, "volume": 4616.0}, {"date": "2026-05-04", "close": 12.88, "volume": 11027.0}, {"date": "2026-05-05", "close": 12.88, "volume": 11459.0}, {"date": "2026-05-06", "close": 12.9, "volume": 10294.0}, {"date": "2026-05-07", "close": 12.92, "volume": 13281.0}, {"date": "2026-05-08", "close": 12.81, "volume": 23650.0}, {"date": "2026-05-11", "close": 13.37, "volume": 58295.0}, {"date": "2026-05-12", "close": 13.68, "volume": 29596.0}, {"date": "2026-05-13", "close": 13.72, "volume": 18396.0}, {"date": "2026-05-14", "close": 13.93, "volume": 13872.0}, {"date": "2026-05-15", "close": 13.8, "volume": 7634.0}, {"date": "2026-05-18", "close": 14.01, "volume": 15414.0}, {"date": "2026-05-19", "close": 14.0, "volume": 13647.0}, {"date": "2026-05-20", "close": 13.76, "volume": 36169.0}, {"date": "2026-05-21", "close": 13.99, "volume": 17683.0}, {"date": "2026-05-22", "close": 13.93, "volume": 14307.0}, {"date": "2026-05-26", "close": 13.97, "volume": 13398.0}, {"date": "2026-05-27", "close": 14.04, "volume": 14918.0}, {"date": "2026-05-28", "close": 14.06, "volume": 13039.0}, {"date": "2026-05-29", "close": 13.98, "volume": 18541.0}, {"date": "2026-06-01", "close": 13.965, "volume": 55730.0}, {"date": "2026-06-02", "close": 14.485, "volume": 35623.0}, {"date": "2026-06-03", "close": 14.36, "volume": 16171.0}, {"date": "2026-06-04", "close": 14.58, "volume": 7302.0}, {"date": "2026-06-05", "close": 14.87, "volume": 20882.0}, {"date": "2026-06-08", "close": 15.04, "volume": 6639.0}, {"date": "2026-06-09", "close": 15.21, "volume": 13465.0}, {"date": "2026-06-10", "close": 15.5, "volume": 17467.0}, {"date": "2026-06-11", "close": 15.46, "volume": 11379.0}, {"date": "2026-06-12", "close": 15.56, "volume": 11940.0}, {"date": "2026-06-15", "close": 15.58, "volume": 33988.0}, {"date": "2026-06-16", "close": 15.57, "volume": 28288.0}, {"date": "2026-06-17", "close": 15.73, "volume": 64462.0}, {"date": "2026-06-18", "close": 15.91, "volume": 64082.0}, {"date": "2026-06-22", "close": 15.735, "volume": 15404.0}, {"date": "2026-06-23", "close": 15.84, "volume": 18614.0}, {"date": "2026-06-24", "close": 15.76, "volume": 13985.0}, {"date": "2026-06-25", "close": 15.84, "volume": 7610.0}, {"date": "2026-06-26", "close": 16.33, "volume": 235630.0}, {"date": "2026-06-29", "close": 15.85, "volume": 40555.0}, {"date": "2026-06-30", "close": 15.71, "volume": 33205.0}, {"date": "2026-07-01", "close": 16.04, "volume": 14913.0}, {"date": "2026-07-02", "close": 16.09, "volume": 25011.0}, {"date": "2026-07-06", "close": 15.77, "volume": 24319.0}, {"date": "2026-07-07", "close": 15.49, "volume": 13609.0}, {"date": "2026-07-08", "close": 15.91, "volume": 13299.0}, {"date": "2026-07-09", "close": 15.75, "volume": 15515.0}, {"date": "2026-07-10", "close": 15.75, "volume": 10563.0}, {"date": "2026-07-13", "close": 15.85, "volume": 11559.0}, {"date": "2026-07-14", "close": 15.77, "volume": 8515.0}, {"date": "2026-07-15", "close": 15.64, "volume": 20323.0}, {"date": "2026-07-16", "close": 16.01, "volume": 7615.0}, {"date": "2026-07-17", "close": 15.91, "volume": 19822.0}, {"date": "2026-07-20", "close": 15.88, "volume": 16047.0}, {"date": "2026-07-21", "close": 15.86, "volume": 17182.0}, {"date": "2026-07-22", "close": 15.9, "volume": 24791.0}, {"date": "2026-07-23", "close": 15.76, "volume": 45512.0}, {"date": "2026-07-24", "close": 15.85, "volume": 10423.0}, {"date": "2026-07-27", "close": 15.84, "volume": 20656.0}, {"date": "2026-07-28", "close": 15.65, "volume": 31422.0}, {"date": "2026-07-29", "close": 15.61, "volume": 34282.0}, {"date": "2026-07-30", "close": 15.34, "volume": 25092.0}, {"date": "2026-07-31", "close": 15.15, "volume": 18460.0}, {"date": "2026-08-03", "close": 15.54, "volume": 26417.0}, {"date": "2026-08-04", "close": 15.58, "volume": 45708.0}, {"date": "2026-08-05", "close": 15.36, "volume": 11329.0}, {"date": "2026-08-06", "close": 15.55, "volume": 7319.0}, {"date": "2026-08-07", "close": 15.62, "volume": 38977.0}], "refreshing": true}