{"ticker": "NVGS", "overview": {"cik": "1581804", "ticker": "NVGS", "name": "Navigator Holdings Ltd.", "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "sic": "4412", "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362485", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350982", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001628280-26-052620", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-329554", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-083951", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080395", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302672", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-071731", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279160", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001193125-26-275052", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-271140", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-252742", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-235871", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001213900-26-058618", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-215798", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001628280-26-030922", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001193125-26-155725", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "Initial insider holdings", "accession": "0001193125-26-120179", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-23", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-032995", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001193125-26-118652", "price_sensitive": true}, {"form": "424B7", "date": "2026-03-20", "title": "Form 424B7", "accession": "0001193125-26-117681", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001193125-26-116811", "price_sensitive": true}, {"form": "424B7", "date": "2026-03-19", "title": "Form 424B7", "accession": "0001193125-26-116048", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001193125-26-116027", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001193125-26-115905", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 990590.3, "net": -990590.3, "insiders": 3, "first_date": "2026-05-20", "last_date": "2026-08-20"}, "metrics": {"ticker": "NVGS", "has_prices": true, "as_of": "2026-08-07", "last": 20.67, "prev_close": 20.87, "change": -0.1999999999999993, "change_pct": -0.009583133684714867, "session_volume": 331010.0, "vwap_5": 21.00438300719448, "vwap_20": 21.32261934167421, "vwap_60": 21.440754968743004, "vwap_250": 19.196363350643207, "high_52w": 24.29, "low_52w": 16.38, "avg_volume_20": 417398.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-362485", "src": "INSIDERS", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "Oeyvind Lindeman", "who_key": "Lindeman Oeyvind", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 162600.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "Top exec sells $163K of NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/2118157/000119312526362485/0001193125-26-362485-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107444}, {"id": "0001193125-26-350982", "src": "INSIDERS", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "Peter George Charles Andrew Stokes", "who_key": "Stokes Peter George Charles Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101395.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "A director trims NVGS: $101K", "source_url": "https://www.sec.gov/Archives/edgar/data/2122639/000119312526350982/0001193125-26-350982-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001213900-26-083951", "src": "13DG", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "BW Group Ltd moves to a 7.7% activist stake in NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1649312/0001213900-26-083951-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001213900-26-080395", "src": "13DG", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "BW Group Ltd moves to a 8.8% activist stake in NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1649312/0001213900-26-080395-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0001213900-26-071731", "src": "13DG", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "BW Group Ltd moves to a 9.87% activist stake in NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1649312/0001213900-26-071731-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-22", "mins": 192404}, {"id": "0001193125-26-279160", "src": "INSIDERS", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "Oeyvind Lindeman", "who_key": "Lindeman Oeyvind", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1396302.7999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C-suite exec files routine paperwork on NVGS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1581804/000119312526279160/0001193125-26-279160-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198164}, {"id": "0001193125-26-252742", "src": "INSIDERS", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "Oeyvind Lindeman", "who_key": "Lindeman Oeyvind", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 135820.3, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C-suite trims NVGS: $136K", "source_url": "https://www.sec.gov/Archives/edgar/data/1581804/000119312526252742/0001193125-26-252742-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 226964}, {"id": "0001193125-26-235871", "src": "INSIDERS", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "Michael Schroder", "who_key": "Schroder Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 590775.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "C-suite trims NVGS: $591K", "source_url": "https://www.sec.gov/Archives/edgar/data/1581804/000119312526235871/0001193125-26-235871-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239924}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-083951", "src": "13DG", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "BW Group Ltd moves to a 7.7% activist stake in NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1649312/0001213900-26-083951-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001213900-26-080395", "src": "13DG", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "BW Group Ltd moves to a 8.8% activist stake in NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1649312/0001213900-26-080395-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149204}, {"id": "13DG-0001213900-26-071731", "src": "13DG", "ticker": "NVGS", "cik": "1581804", "company": "Navigator Holdings Ltd.", "company_raw": "Navigator Holdings Ltd.", "who": "BW Group Ltd", "who_key": "BW Group Ltd", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Deep Sea Foreign Transportation of  Freight", "country": "", "headline": "BW Group Ltd moves to a 9.87% activist stake in NVGS", "source_url": "https://www.sec.gov/Archives/edgar/data/1649312/0001213900-26-071731-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-22", "mins": 192404}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Navigator Holdings Ltd. Ordinary Shares (Marshall Islands)", "new_value": "Navigator Holdings Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001581804", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001581804", "applied": 1, "detected_at": "2026-10-26T09:58:39.041593"}]}, "key_people": [{"who": "Michael Schroder", "who_key": "Schroder Michael", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 590775.0, "net": -590775.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 590775.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581804/000119312526235871/0001193125-26-235871-index.htm"}], "latest": {"action": "SELL", "amount": 590775.0, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581804/000119312526235871/0001193125-26-235871-index.htm"}}, {"who": "Oeyvind Lindeman", "who_key": "Lindeman Oeyvind", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 298420.3, "net": -298420.3, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 162600.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2118157/000119312526362485/0001193125-26-362485-index.htm"}, {"action": "SELL", "amount": 135820.3, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1581804/000119312526252742/0001193125-26-252742-index.htm"}], "latest": {"action": "SELL", "amount": 162600.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2118157/000119312526362485/0001193125-26-362485-index.htm"}}, {"who": "Peter George Charles Andrew Stokes", "who_key": "Stokes Peter George Charles Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 101395.0, "net": -101395.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 101395.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122639/000119312526350982/0001193125-26-350982-index.htm"}], "latest": {"action": "SELL", "amount": 101395.0, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2122639/000119312526350982/0001193125-26-350982-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -101395.0}, {"date": "2026-08-20", "net": -162600.0}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362485", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001193125-26-350982", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-04", "title": "Foreign material event", "accession": "0001628280-26-052620", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-03", "title": "Foreign material event", "accession": "0001193125-26-329554", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-07-31", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-083951", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080395", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001193125-26-302672", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-25", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-071731", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "Insider transaction", "accession": "0001193125-26-279160", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-18", "title": "Foreign material event", "accession": "0001193125-26-275052", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-15", "title": "Foreign material event", "accession": "0001193125-26-271140", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "Insider transaction", "accession": "0001193125-26-252742", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "Insider transaction", "accession": "0001193125-26-235871", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001213900-26-058618", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-11", "title": "Foreign material event", "accession": "0001193125-26-215798", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-06", "title": "Foreign material event", "accession": "0001628280-26-030922", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-15", "title": "Foreign material event", "accession": "0001193125-26-155725", "price_sensitive": true}, {"form": "3", "date": "2026-03-23", "title": "Initial insider holdings", "accession": "0001193125-26-120179", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-23", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-032995", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-23", "title": "Foreign material event", "accession": "0001193125-26-118652", "price_sensitive": true}, {"form": "424B7", "date": "2026-03-20", "title": "Form 424B7", "accession": "0001193125-26-117681", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-20", "title": "Foreign material event", "accession": "0001193125-26-116811", "price_sensitive": true}, {"form": "424B7", "date": "2026-03-19", "title": "Form 424B7", "accession": "0001193125-26-116048", "price_sensitive": false}, {"form": "6-K", "date": "2026-03-19", "title": "Foreign material event", "accession": "0001193125-26-116027", "price_sensitive": true}, {"form": "3", "date": "2026-03-19", "title": "Initial insider holdings", "accession": "0001193125-26-115905", "price_sensitive": false}], "performance": {"ticker": "NVGS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 9.58, "volume": 524814.0}, {"date": "2016-08-09", "close": 8.19, "volume": 1641753.0}, {"date": "2016-08-10", "close": 8.76, "volume": 810901.0}, {"date": "2016-08-11", "close": 8.83, "volume": 757913.0}, {"date": "2016-08-12", "close": 8.65, "volume": 208741.0}, {"date": "2016-08-15", "close": 8.75, "volume": 274779.0}, {"date": "2016-08-16", "close": 8.58, "volume": 205838.0}, {"date": "2016-08-17", "close": 8.47, "volume": 140677.0}, {"date": "2016-08-18", "close": 8.57, "volume": 131981.0}, {"date": "2016-08-19", "close": 8.43, "volume": 136566.0}, {"date": "2016-08-22", "close": 8.29, "volume": 196895.0}, {"date": "2016-08-23", "close": 8.32, "volume": 321899.0}, {"date": "2016-08-24", "close": 8.23, "volume": 386092.0}, {"date": "2016-08-25", "close": 7.58, "volume": 983940.0}, {"date": "2016-08-26", "close": 7.3, "volume": 673857.0}, {"date": "2016-08-29", "close": 7.07, "volume": 296739.0}, {"date": "2016-08-30", "close": 7.09, "volume": 480105.0}, {"date": "2016-08-31", "close": 7.04, "volume": 259765.0}, {"date": "2016-09-01", "close": 6.91, "volume": 402158.0}, {"date": "2016-09-02", "close": 6.82, "volume": 363563.0}, {"date": "2016-09-06", "close": 6.55, "volume": 716411.0}, {"date": "2016-09-07", "close": 6.89, "volume": 581138.0}, {"date": "2016-09-08", "close": 7.02, "volume": 454668.0}, {"date": "2016-09-09", "close": 6.75, "volume": 439312.0}, {"date": "2016-09-12", "close": 6.79, "volume": 221493.0}, {"date": "2016-09-13", "close": 6.76, "volume": 468831.0}, {"date": "2016-09-14", "close": 6.59, "volume": 298223.0}, {"date": "2016-09-15", "close": 6.64, "volume": 220260.0}, {"date": "2016-09-16", "close": 6.91, "volume": 425304.0}, {"date": "2016-09-19", "close": 7.16, "volume": 457305.0}, {"date": "2016-09-20", "close": 6.85, "volume": 395510.0}, {"date": "2016-09-21", "close": 6.99, "volume": 340098.0}, {"date": "2016-09-22", "close": 7.32, "volume": 391911.0}, {"date": "2016-09-23", "close": 7.6, "volume": 523233.0}, {"date": "2016-09-26", "close": 7.2, "volume": 289128.0}, {"date": "2016-09-27", "close": 7.1, "volume": 222450.0}, {"date": "2016-09-28", "close": 7.19, "volume": 579844.0}, {"date": "2016-09-29", "close": 7.0, "volume": 432491.0}, {"date": "2016-09-30", "close": 7.19, "volume": 264440.0}, {"date": "2016-10-03", "close": 7.22, "volume": 237157.0}, {"date": "2016-10-04", "close": 7.12, "volume": 267825.0}, {"date": "2016-10-05", "close": 7.46, "volume": 345847.0}, {"date": "2016-10-06", "close": 7.56, "volume": 216211.0}, {"date": "2016-10-07", "close": 7.25, "volume": 277654.0}, {"date": "2016-10-10", "close": 7.37, "volume": 192885.0}, {"date": "2016-10-11", "close": 7.25, "volume": 204184.0}, {"date": "2016-10-12", "close": 7.19, "volume": 356488.0}, {"date": "2016-10-13", "close": 7.15, "volume": 382704.0}, {"date": "2016-10-14", "close": 7.18, "volume": 229168.0}, {"date": "2016-10-17", "close": 6.85, "volume": 366820.0}, {"date": "2016-10-18", "close": 7.0, "volume": 186156.0}, {"date": "2016-10-19", "close": 7.05, "volume": 365038.0}, {"date": "2016-10-20", "close": 7.05, "volume": 250490.0}, {"date": "2016-10-21", "close": 7.6, "volume": 499914.0}, {"date": "2016-10-24", "close": 7.3, "volume": 603086.0}, {"date": "2016-10-25", "close": 7.35, "volume": 508189.0}, {"date": "2016-10-26", "close": 7.35, "volume": 274305.0}, {"date": "2016-10-27", "close": 7.75, "volume": 384269.0}, {"date": "2016-10-28", "close": 7.65, "volume": 401106.0}, {"date": "2016-10-31", "close": 7.6, "volume": 269417.0}, {"date": "2016-11-01", "close": 7.85, "volume": 500064.0}, {"date": "2016-11-02", "close": 7.1, "volume": 438437.0}, {"date": "2016-11-03", "close": 7.05, "volume": 144979.0}, {"date": "2016-11-04", "close": 6.9, "volume": 489786.0}, {"date": "2016-11-07", "close": 6.85, "volume": 262535.0}, {"date": "2016-11-08", "close": 7.25, "volume": 624076.0}, {"date": "2016-11-09", "close": 7.8, "volume": 744894.0}, {"date": "2016-11-10", "close": 8.15, "volume": 397444.0}, {"date": "2016-11-11", "close": 8.1, "volume": 221572.0}, {"date": "2016-11-14", "close": 8.25, "volume": 267988.0}, {"date": "2016-11-15", "close": 8.6, "volume": 335468.0}, {"date": "2016-11-16", "close": 8.4, "volume": 589414.0}, {"date": "2016-11-17", "close": 8.1, "volume": 222493.0}, {"date": "2016-11-18", "close": 8.35, "volume": 206142.0}, {"date": "2016-11-21", "close": 8.25, "volume": 168336.0}, {"date": "2016-11-22", "close": 8.4, "volume": 353603.0}, {"date": "2016-11-23", "close": 8.45, "volume": 201246.0}, {"date": "2016-11-25", "close": 8.3, "volume": 98967.0}, {"date": "2016-11-28", "close": 8.25, "volume": 830531.0}, {"date": "2016-11-29", "close": 8.15, "volume": 343352.0}, {"date": "2016-11-30", "close": 8.1, "volume": 289680.0}, {"date": "2016-12-01", "close": 9.2, "volume": 734425.0}, {"date": "2016-12-02", "close": 8.8, "volume": 320858.0}, {"date": "2016-12-05", "close": 9.2, "volume": 392429.0}, {"date": "2016-12-06", "close": 9.3, "volume": 268432.0}, {"date": "2016-12-07", "close": 9.75, "volume": 764955.0}, {"date": "2016-12-08", "close": 9.95, "volume": 580275.0}, {"date": "2016-12-09", "close": 10.25, "volume": 394744.0}, {"date": "2016-12-12", "close": 9.9, "volume": 394439.0}, {"date": "2016-12-13", "close": 9.8, "volume": 212838.0}, {"date": "2016-12-14", "close": 9.6, "volume": 175164.0}, {"date": "2016-12-15", "close": 9.6, "volume": 169087.0}, {"date": "2016-12-16", "close": 9.75, "volume": 215344.0}, {"date": "2016-12-19", "close": 9.65, "volume": 272634.0}, {"date": "2016-12-20", "close": 9.7, "volume": 175535.0}, {"date": "2016-12-21", "close": 10.0, "volume": 202500.0}, {"date": "2016-12-22", "close": 9.45, "volume": 338929.0}, {"date": "2016-12-23", "close": 9.35, "volume": 190951.0}, {"date": "2016-12-27", "close": 9.4, "volume": 176644.0}, {"date": "2016-12-28", "close": 9.45, "volume": 362410.0}, {"date": "2016-12-29", "close": 9.15, "volume": 350784.0}, {"date": "2016-12-30", "close": 9.3, "volume": 204644.0}, {"date": "2017-01-03", "close": 9.45, "volume": 255760.0}, {"date": "2017-01-04", "close": 9.65, "volume": 219051.0}, {"date": "2017-01-05", "close": 9.45, "volume": 104987.0}, {"date": "2017-01-06", "close": 9.45, "volume": 82162.0}, {"date": "2017-01-09", "close": 10.3, "volume": 586579.0}, {"date": "2017-01-10", "close": 10.25, "volume": 166158.0}, {"date": "2017-01-11", "close": 10.7, "volume": 351700.0}, {"date": "2017-01-12", "close": 10.7, "volume": 191853.0}, {"date": "2017-01-13", "close": 11.05, "volume": 545855.0}, {"date": "2017-01-17", "close": 10.9, "volume": 577412.0}, {"date": "2017-01-18", "close": 11.1, "volume": 406081.0}, {"date": "2017-01-19", "close": 11.4, "volume": 288555.0}, {"date": "2017-01-20", "close": 11.6, "volume": 477641.0}, {"date": "2017-01-23", "close": 11.5, "volume": 486860.0}, {"date": "2017-01-24", "close": 11.55, "volume": 281737.0}, {"date": "2017-01-25", "close": 11.8, "volume": 386798.0}, {"date": "2017-01-26", "close": 11.65, "volume": 276747.0}, {"date": "2017-01-27", "close": 11.6, "volume": 282667.0}, {"date": "2017-01-30", "close": 11.5, "volume": 319960.0}, {"date": "2017-01-31", "close": 11.55, "volume": 488986.0}, {"date": "2017-02-01", "close": 11.8, "volume": 402524.0}, {"date": "2017-02-02", "close": 11.65, "volume": 280836.0}, {"date": "2017-02-03", "close": 11.7, "volume": 288245.0}, {"date": "2017-02-06", "close": 11.8, "volume": 347298.0}, {"date": "2017-02-07", "close": 11.3, "volume": 482575.0}, {"date": "2017-02-08", "close": 11.1, "volume": 216204.0}, {"date": "2017-02-09", "close": 11.0, "volume": 268342.0}, {"date": "2017-02-10", "close": 11.4, "volume": 266357.0}, {"date": "2017-02-13", "close": 11.15, "volume": 232460.0}, {"date": "2017-02-14", "close": 11.45, "volume": 212450.0}, {"date": "2017-02-15", "close": 11.3, "volume": 134574.0}, {"date": "2017-02-16", "close": 11.0, "volume": 198265.0}, {"date": "2017-02-17", "close": 11.0, "volume": 273370.0}, {"date": "2017-02-21", "close": 11.2, "volume": 207159.0}, {"date": "2017-02-22", "close": 10.9, "volume": 176803.0}, {"date": "2017-02-23", "close": 10.9, "volume": 237861.0}, {"date": "2017-02-24", "close": 10.7, "volume": 186297.0}, {"date": "2017-02-27", "close": 10.65, "volume": 170367.0}, {"date": "2017-02-28", "close": 10.7, "volume": 183967.0}, {"date": "2017-03-01", "close": 11.0, "volume": 296150.0}, {"date": "2017-03-02", "close": 14.0, "volume": 1258613.0}, {"date": "2017-03-03", "close": 14.2, "volume": 597947.0}, {"date": "2017-03-06", "close": 13.5, "volume": 415438.0}, {"date": "2017-03-07", "close": 13.5, "volume": 301801.0}, {"date": "2017-03-08", "close": 13.4, "volume": 379983.0}, {"date": "2017-03-09", "close": 13.65, "volume": 260565.0}, {"date": "2017-03-10", "close": 13.15, "volume": 280133.0}, {"date": "2017-03-13", "close": 13.05, "volume": 278601.0}, {"date": "2017-03-14", "close": 12.8, "volume": 141461.0}, {"date": "2017-03-15", "close": 13.1, "volume": 306513.0}, {"date": "2017-03-16", "close": 13.1, "volume": 114796.0}, {"date": "2017-03-17", "close": 13.15, "volume": 358974.0}, {"date": "2017-03-20", "close": 13.0, "volume": 94473.0}, {"date": "2017-03-21", "close": 12.5, "volume": 224961.0}, {"date": "2017-03-22", "close": 12.45, "volume": 163000.0}, {"date": "2017-03-23", "close": 13.2, "volume": 462390.0}, {"date": "2017-03-24", "close": 13.8, "volume": 409736.0}, {"date": "2017-03-27", "close": 13.2, "volume": 212636.0}, {"date": "2017-03-28", "close": 13.45, "volume": 69700.0}, {"date": "2017-03-29", "close": 13.4, "volume": 258269.0}, {"date": "2017-03-30", "close": 13.75, "volume": 164228.0}, {"date": "2017-03-31", "close": 13.75, "volume": 123768.0}, {"date": "2017-04-03", "close": 13.8, "volume": 249643.0}, {"date": "2017-04-04", "close": 14.55, "volume": 420959.0}, {"date": "2017-04-05", "close": 13.95, "volume": 321727.0}, {"date": "2017-04-06", "close": 14.2, "volume": 274563.0}, {"date": "2017-04-07", "close": 13.9, "volume": 88704.0}, {"date": "2017-04-10", "close": 14.4, "volume": 229261.0}, {"date": "2017-04-11", "close": 14.1, "volume": 194469.0}, {"date": "2017-04-12", "close": 13.9, "volume": 251422.0}, {"date": "2017-04-13", "close": 13.5, "volume": 94406.0}, {"date": "2017-04-17", "close": 13.75, "volume": 102184.0}, {"date": "2017-04-18", "close": 13.25, "volume": 99507.0}, {"date": "2017-04-19", "close": 13.2, "volume": 100963.0}, {"date": "2017-04-20", "close": 13.0, "volume": 210801.0}, {"date": "2017-04-21", "close": 12.85, "volume": 120102.0}, {"date": "2017-04-24", "close": 12.7, "volume": 130534.0}, {"date": "2017-04-25", "close": 12.8, "volume": 188987.0}, {"date": "2017-04-26", "close": 12.7, "volume": 192372.0}, {"date": "2017-04-27", "close": 12.45, "volume": 214482.0}, {"date": "2017-04-28", "close": 12.05, "volume": 194125.0}, {"date": "2017-05-01", "close": 12.05, "volume": 171120.0}, {"date": "2017-05-02", "close": 12.0, "volume": 164998.0}, {"date": "2017-05-03", "close": 11.55, "volume": 178798.0}, {"date": "2017-05-04", "close": 10.8, "volume": 441611.0}, {"date": "2017-05-05", "close": 11.05, "volume": 199331.0}, {"date": "2017-05-08", "close": 11.25, "volume": 480712.0}, {"date": "2017-05-09", "close": 10.0, "volume": 1298548.0}, {"date": "2017-05-10", "close": 9.4, "volume": 586926.0}, {"date": "2017-05-11", "close": 9.65, "volume": 703463.0}, {"date": "2017-05-12", "close": 8.9, "volume": 498079.0}, {"date": "2017-05-15", "close": 9.05, "volume": 331121.0}, {"date": "2017-05-16", "close": 9.15, "volume": 630289.0}, {"date": "2017-05-17", "close": 8.6, "volume": 651580.0}, {"date": "2017-05-18", "close": 8.3, "volume": 410899.0}, {"date": "2017-05-19", "close": 8.4, "volume": 282589.0}, {"date": "2017-05-22", "close": 8.4, "volume": 205387.0}, {"date": "2017-05-23", "close": 8.3, "volume": 210004.0}, {"date": "2017-05-24", "close": 8.2, "volume": 287546.0}, {"date": "2017-05-25", "close": 7.9, "volume": 395249.0}, {"date": "2017-05-26", "close": 7.8, "volume": 429993.0}, {"date": "2017-05-30", "close": 7.45, "volume": 379383.0}, {"date": "2017-05-31", "close": 7.2, "volume": 499362.0}, {"date": "2017-06-01", "close": 7.35, "volume": 548216.0}, {"date": "2017-06-02", "close": 7.35, "volume": 424130.0}, {"date": "2017-06-05", "close": 7.3, "volume": 373334.0}, {"date": "2017-06-06", "close": 7.45, "volume": 303194.0}, {"date": "2017-06-07", "close": 7.15, "volume": 380520.0}, {"date": "2017-06-08", "close": 7.35, "volume": 239421.0}, {"date": "2017-06-09", "close": 7.6, "volume": 317538.0}, {"date": "2017-06-12", "close": 7.4, "volume": 233752.0}, {"date": "2017-06-13", "close": 7.55, "volume": 356823.0}, {"date": "2017-06-14", "close": 7.4, "volume": 321043.0}, {"date": "2017-06-15", "close": 7.15, "volume": 279118.0}, {"date": "2017-06-16", "close": 7.3, "volume": 223127.0}, {"date": "2017-06-19", "close": 7.25, "volume": 193159.0}, {"date": "2017-06-20", "close": 7.2, "volume": 180762.0}, {"date": "2017-06-21", "close": 7.3, "volume": 203359.0}, {"date": "2017-06-22", "close": 7.5, "volume": 124062.0}, {"date": "2017-06-23", "close": 7.65, "volume": 123934.0}, {"date": "2017-06-26", "close": 8.05, "volume": 311024.0}, {"date": "2017-06-27", "close": 7.95, "volume": 276771.0}, {"date": "2017-06-28", "close": 8.2, "volume": 198088.0}, {"date": "2017-06-29", "close": 8.2, "volume": 164155.0}, {"date": "2017-06-30", "close": 8.3, "volume": 335913.0}, {"date": "2017-07-03", "close": 8.4, "volume": 122467.0}, {"date": "2017-07-05", "close": 8.4, "volume": 199119.0}, {"date": "2017-07-06", "close": 8.5, "volume": 210503.0}, {"date": "2017-07-07", "close": 8.55, "volume": 144891.0}, {"date": "2017-07-10", "close": 8.5, "volume": 106566.0}, {"date": "2017-07-11", "close": 8.5, "volume": 117325.0}, {"date": "2017-07-12", "close": 8.5, "volume": 161601.0}, {"date": "2017-07-13", "close": 11.55, "volume": 3130634.0}, {"date": "2017-07-14", "close": 10.75, "volume": 1007813.0}, {"date": "2017-07-17", "close": 10.15, "volume": 613953.0}, {"date": "2017-07-18", "close": 10.5, "volume": 546138.0}, {"date": "2017-07-19", "close": 10.4, "volume": 261546.0}, {"date": "2017-07-20", "close": 10.45, "volume": 170824.0}, {"date": "2017-07-21", "close": 10.45, "volume": 228577.0}, {"date": "2017-07-24", "close": 10.5, "volume": 161251.0}, {"date": "2017-07-25", "close": 10.65, "volume": 167608.0}, {"date": "2017-07-26", "close": 10.5, "volume": 242014.0}, {"date": "2017-07-27", "close": 10.45, "volume": 131873.0}, {"date": "2017-07-28", "close": 10.45, "volume": 124109.0}, {"date": "2017-07-31", "close": 10.65, "volume": 162721.0}, {"date": "2017-08-01", "close": 10.45, "volume": 351322.0}, {"date": "2017-08-02", "close": 10.15, "volume": 162928.0}, {"date": "2017-08-03", "close": 9.9, "volume": 217741.0}, {"date": "2017-08-04", "close": 9.7, "volume": 182971.0}, {"date": "2017-08-07", "close": 10.25, "volume": 204597.0}, {"date": "2017-08-08", "close": 10.3, "volume": 488336.0}, {"date": "2017-08-09", "close": 10.4, "volume": 208788.0}, {"date": "2017-08-10", "close": 9.95, "volume": 213197.0}, {"date": "2017-08-11", "close": 10.4, "volume": 162306.0}, {"date": "2017-08-14", "close": 10.5, "volume": 210577.0}, {"date": "2017-08-15", "close": 10.0, "volume": 155294.0}, {"date": "2017-08-16", "close": 10.0, "volume": 137974.0}, {"date": "2017-08-17", "close": 9.9, "volume": 159297.0}, {"date": "2017-08-18", "close": 10.0, "volume": 192266.0}, {"date": "2017-08-21", "close": 9.8, "volume": 90673.0}, {"date": "2017-08-22", "close": 9.95, "volume": 70627.0}, {"date": "2017-08-23", "close": 10.25, "volume": 170251.0}, {"date": "2017-08-24", "close": 10.25, "volume": 103897.0}, {"date": "2017-08-25", "close": 10.35, "volume": 101558.0}, {"date": "2017-08-28", "close": 10.4, "volume": 129066.0}, {"date": "2017-08-29", "close": 10.5, "volume": 86784.0}, {"date": "2017-08-30", "close": 10.8, "volume": 327360.0}, {"date": "2017-08-31", "close": 11.2, "volume": 210963.0}, {"date": "2017-09-01", "close": 10.9, "volume": 243663.0}, {"date": "2017-09-05", "close": 10.6, "volume": 142594.0}, {"date": "2017-09-06", "close": 11.15, "volume": 186413.0}, {"date": "2017-09-07", "close": 11.25, "volume": 253593.0}, {"date": "2017-09-08", "close": 11.35, "volume": 216979.0}, {"date": "2017-09-11", "close": 11.05, "volume": 179953.0}, {"date": "2017-09-12", "close": 11.05, "volume": 115706.0}, {"date": "2017-09-13", "close": 11.0, "volume": 112778.0}, {"date": "2017-09-14", "close": 11.15, "volume": 81930.0}, {"date": "2017-09-15", "close": 11.05, "volume": 115344.0}, {"date": "2017-09-18", "close": 11.05, "volume": 98585.0}, {"date": "2017-09-19", "close": 10.9, "volume": 63258.0}, {"date": "2017-09-20", "close": 11.0, "volume": 55839.0}, {"date": "2017-09-21", "close": 10.85, "volume": 90827.0}, {"date": "2017-09-22", "close": 10.9, "volume": 107892.0}, {"date": "2017-09-25", "close": 10.9, "volume": 94944.0}, {"date": "2017-09-26", "close": 10.9, "volume": 62333.0}, {"date": "2017-09-27", "close": 11.05, "volume": 93011.0}, {"date": "2017-09-28", "close": 11.1, "volume": 87985.0}, {"date": "2017-09-29", "close": 11.1, "volume": 69642.0}, {"date": "2017-10-02", "close": 11.3, "volume": 158268.0}, {"date": "2017-10-03", "close": 11.4, "volume": 102831.0}, {"date": "2017-10-04", "close": 11.05, "volume": 182384.0}, {"date": "2017-10-05", "close": 11.35, "volume": 154356.0}, {"date": "2017-10-06", "close": 11.15, "volume": 116058.0}, {"date": "2017-10-09", "close": 11.05, "volume": 98431.0}, {"date": "2017-10-10", "close": 11.1, "volume": 78496.0}, {"date": "2017-10-11", "close": 11.15, "volume": 109958.0}, {"date": "2017-10-12", "close": 11.15, "volume": 119707.0}, {"date": "2017-10-13", "close": 11.35, "volume": 103111.0}, {"date": "2017-10-16", "close": 11.25, "volume": 111110.0}, {"date": "2017-10-17", "close": 11.3, "volume": 120319.0}, {"date": "2017-10-18", "close": 11.25, "volume": 106417.0}, {"date": "2017-10-19", "close": 11.3, "volume": 71915.0}, {"date": "2017-10-20", "close": 11.2, "volume": 150994.0}, {"date": "2017-10-23", "close": 11.2, "volume": 86989.0}, {"date": "2017-10-24", "close": 11.05, "volume": 151380.0}, {"date": "2017-10-25", "close": 10.75, "volume": 96458.0}, {"date": "2017-10-26", "close": 10.35, "volume": 330709.0}, {"date": "2017-10-27", "close": 10.25, "volume": 161026.0}, {"date": "2017-10-30", "close": 10.25, "volume": 145305.0}, {"date": "2017-10-31", "close": 10.15, "volume": 170796.0}, {"date": "2017-11-01", "close": 10.2, "volume": 133566.0}, {"date": "2017-11-02", "close": 10.1, "volume": 188628.0}, {"date": "2017-11-03", "close": 10.1, "volume": 158348.0}, {"date": "2017-11-06", "close": 10.5, "volume": 618170.0}, {"date": "2017-11-07", "close": 10.1, "volume": 227407.0}, {"date": "2017-11-08", "close": 10.1, "volume": 157351.0}, {"date": "2017-11-09", "close": 10.15, "volume": 339241.0}, {"date": "2017-11-10", "close": 10.1, "volume": 171144.0}, {"date": "2017-11-13", "close": 10.1, "volume": 264854.0}, {"date": "2017-11-14", "close": 9.95, "volume": 168986.0}, {"date": "2017-11-15", "close": 9.8, "volume": 103258.0}, {"date": "2017-11-16", "close": 9.75, "volume": 153810.0}, {"date": "2017-11-17", "close": 9.95, "volume": 193006.0}, {"date": "2017-11-20", "close": 9.9, "volume": 229508.0}, {"date": "2017-11-21", "close": 9.85, "volume": 166533.0}, {"date": "2017-11-22", "close": 10.2, "volume": 116175.0}, {"date": "2017-11-24", "close": 10.75, "volume": 65619.0}, {"date": "2017-11-27", "close": 10.35, "volume": 107681.0}, {"date": "2017-11-28", "close": 10.0, "volume": 153523.0}, {"date": "2017-11-29", "close": 9.85, "volume": 147422.0}, {"date": "2017-11-30", "close": 9.95, "volume": 132632.0}, {"date": "2017-12-01", "close": 10.01, "volume": 94087.0}, {"date": "2017-12-04", "close": 10.25, "volume": 160646.0}, {"date": "2017-12-05", "close": 10.2, "volume": 87692.0}, {"date": "2017-12-06", "close": 9.9, "volume": 204816.0}, {"date": "2017-12-07", "close": 9.95, "volume": 150696.0}, {"date": "2017-12-08", "close": 9.85, "volume": 123979.0}, {"date": "2017-12-11", "close": 9.85, "volume": 82111.0}, {"date": "2017-12-12", "close": 10.05, "volume": 156734.0}, {"date": "2017-12-13", "close": 10.15, "volume": 120459.0}, {"date": "2017-12-14", "close": 10.15, "volume": 122736.0}, {"date": "2017-12-15", "close": 10.0, "volume": 77385.0}, {"date": "2017-12-18", "close": 10.45, "volume": 219477.0}, {"date": "2017-12-19", "close": 10.15, "volume": 93674.0}, {"date": "2017-12-20", "close": 10.0, "volume": 151864.0}, {"date": "2017-12-21", "close": 10.0, "volume": 286365.0}, {"date": "2017-12-22", "close": 9.65, "volume": 236732.0}, {"date": "2017-12-26", "close": 9.7, "volume": 170274.0}, {"date": "2017-12-27", "close": 9.9, "volume": 107341.0}, {"date": "2017-12-28", "close": 9.8, "volume": 262073.0}, {"date": "2017-12-29", "close": 9.85, "volume": 205964.0}, {"date": "2018-01-02", "close": 10.35, "volume": 136514.0}, {"date": "2018-01-03", "close": 10.3, "volume": 84384.0}, {"date": "2018-01-04", "close": 10.8, "volume": 226908.0}, {"date": "2018-01-05", "close": 10.75, "volume": 180930.0}, {"date": "2018-01-08", "close": 10.25, "volume": 148352.0}, {"date": "2018-01-09", "close": 10.2, "volume": 71649.0}, {"date": "2018-01-10", "close": 10.15, "volume": 58987.0}, {"date": "2018-01-11", "close": 10.25, "volume": 118158.0}, {"date": "2018-01-12", "close": 10.75, "volume": 263973.0}, {"date": "2018-01-16", "close": 10.65, "volume": 238409.0}, {"date": "2018-01-17", "close": 10.45, "volume": 210000.0}, {"date": "2018-01-18", "close": 10.5, "volume": 149908.0}, {"date": "2018-01-19", "close": 10.6, "volume": 100101.0}, {"date": "2018-01-22", "close": 10.7, "volume": 90028.0}, {"date": "2018-01-23", "close": 10.85, "volume": 157456.0}, {"date": "2018-01-24", "close": 10.3, "volume": 213508.0}, {"date": "2018-01-25", "close": 10.35, "volume": 128144.0}, {"date": "2018-01-26", "close": 10.6, "volume": 181882.0}, {"date": "2018-01-29", "close": 10.95, "volume": 208930.0}, {"date": "2018-01-30", "close": 11.05, "volume": 136269.0}, {"date": "2018-01-31", "close": 12.3, "volume": 853000.0}, {"date": "2018-02-01", "close": 12.55, "volume": 638729.0}, {"date": "2018-02-02", "close": 12.75, "volume": 576936.0}, {"date": "2018-02-05", "close": 12.3, "volume": 301348.0}, {"date": "2018-02-06", "close": 12.5, "volume": 208290.0}, {"date": "2018-02-07", "close": 12.4, "volume": 175500.0}, {"date": "2018-02-08", "close": 12.15, "volume": 163978.0}, {"date": "2018-02-09", "close": 12.05, "volume": 186905.0}, {"date": "2018-02-12", "close": 12.7, "volume": 202583.0}, {"date": "2018-02-13", "close": 12.65, "volume": 105510.0}, {"date": "2018-02-14", "close": 12.9, "volume": 115373.0}, {"date": "2018-02-15", "close": 12.6, "volume": 90899.0}, {"date": "2018-02-16", "close": 12.2, "volume": 178763.0}, {"date": "2018-02-20", "close": 11.8, "volume": 137168.0}, {"date": "2018-02-21", "close": 11.7, "volume": 102931.0}, {"date": "2018-02-22", "close": 11.65, "volume": 91527.0}, {"date": "2018-02-23", "close": 11.7, "volume": 68804.0}, {"date": "2018-02-26", "close": 11.5, "volume": 101005.0}, {"date": "2018-02-27", "close": 11.75, "volume": 266371.0}, {"date": "2018-02-28", "close": 11.1, "volume": 166732.0}, {"date": "2018-03-01", "close": 11.1, "volume": 233331.0}, {"date": "2018-03-02", "close": 11.1, "volume": 238328.0}, {"date": "2018-03-05", "close": 11.3, "volume": 214264.0}, {"date": "2018-03-06", "close": 12.0, "volume": 345251.0}, {"date": "2018-03-07", "close": 12.1, "volume": 292221.0}, {"date": "2018-03-08", "close": 12.2, "volume": 159215.0}, {"date": "2018-03-09", "close": 12.2, "volume": 162297.0}, {"date": "2018-03-12", "close": 12.2, "volume": 220801.0}, {"date": "2018-03-13", "close": 12.15, "volume": 146789.0}, {"date": "2018-03-14", "close": 12.1, "volume": 87379.0}, {"date": "2018-03-15", "close": 12.0, "volume": 129043.0}, {"date": "2018-03-16", "close": 12.25, "volume": 163432.0}, {"date": "2018-03-19", "close": 11.95, "volume": 100623.0}, {"date": "2018-03-20", "close": 11.85, "volume": 93666.0}, {"date": "2018-03-21", "close": 11.95, "volume": 95206.0}, {"date": "2018-03-22", "close": 11.75, "volume": 91230.0}, {"date": "2018-03-23", "close": 11.55, "volume": 153590.0}, {"date": "2018-03-26", "close": 11.6, "volume": 87917.0}, {"date": "2018-03-27", "close": 11.5, "volume": 75703.0}, {"date": "2018-03-28", "close": 11.4, "volume": 88201.0}, {"date": "2018-03-29", "close": 11.75, "volume": 104030.0}, {"date": "2018-04-02", "close": 11.3, "volume": 86944.0}, {"date": "2018-04-03", "close": 11.55, "volume": 103831.0}, {"date": "2018-04-04", "close": 11.1, "volume": 211122.0}, {"date": "2018-04-05", "close": 11.4, "volume": 101917.0}, {"date": "2018-04-06", "close": 11.2, "volume": 107282.0}, {"date": "2018-04-09", "close": 11.05, "volume": 120228.0}, {"date": "2018-04-10", "close": 11.45, "volume": 103343.0}, {"date": "2018-04-11", "close": 11.3, "volume": 187387.0}, {"date": "2018-04-12", "close": 11.1, "volume": 73527.0}, {"date": "2018-04-13", "close": 11.55, "volume": 146134.0}, {"date": "2018-04-16", "close": 11.6, "volume": 66979.0}, {"date": "2018-04-17", "close": 11.3, "volume": 96878.0}, {"date": "2018-04-18", "close": 11.3, "volume": 119413.0}, {"date": "2018-04-19", "close": 11.3, "volume": 148575.0}, {"date": "2018-04-20", "close": 11.2, "volume": 267631.0}, {"date": "2018-04-23", "close": 11.15, "volume": 166287.0}, {"date": "2018-04-24", "close": 11.3, "volume": 152031.0}, {"date": "2018-04-25", "close": 11.25, "volume": 151116.0}, {"date": "2018-04-26", "close": 11.15, "volume": 198314.0}, {"date": "2018-04-27", "close": 11.05, "volume": 327515.0}, {"date": "2018-04-30", "close": 11.45, "volume": 129257.0}, {"date": "2018-05-01", "close": 11.15, "volume": 43596.0}, {"date": "2018-05-02", "close": 11.15, "volume": 115397.0}, {"date": "2018-05-03", "close": 11.05, "volume": 158146.0}, {"date": "2018-05-04", "close": 11.1, "volume": 77646.0}, {"date": "2018-05-07", "close": 11.1, "volume": 63001.0}, {"date": "2018-05-08", "close": 11.25, "volume": 71674.0}, {"date": "2018-05-09", "close": 11.35, "volume": 140686.0}, {"date": "2018-05-10", "close": 10.8, "volume": 255287.0}, {"date": "2018-05-11", "close": 10.75, "volume": 191207.0}, {"date": "2018-05-14", "close": 10.9, "volume": 147805.0}, {"date": "2018-05-15", "close": 11.0, "volume": 103307.0}, {"date": "2018-05-16", "close": 10.9, "volume": 145266.0}, {"date": "2018-05-17", "close": 11.1, "volume": 86533.0}, {"date": "2018-05-18", "close": 11.3, "volume": 121028.0}, {"date": "2018-05-21", "close": 11.1, "volume": 125311.0}, {"date": "2018-05-22", "close": 11.3, "volume": 100853.0}, {"date": "2018-05-23", "close": 11.35, "volume": 73233.0}, {"date": "2018-05-24", "close": 11.25, "volume": 146578.0}, {"date": "2018-05-25", "close": 11.0, "volume": 105523.0}, {"date": "2018-05-29", "close": 11.15, "volume": 50832.0}, {"date": "2018-05-30", "close": 11.7, "volume": 173946.0}, {"date": "2018-05-31", "close": 11.35, "volume": 261925.0}, {"date": "2018-06-01", "close": 11.25, "volume": 105310.0}, {"date": "2018-06-04", "close": 11.15, "volume": 61339.0}, {"date": "2018-06-05", "close": 11.1, "volume": 108387.0}, {"date": "2018-06-06", "close": 11.25, "volume": 69537.0}, {"date": "2018-06-07", "close": 11.1, "volume": 76140.0}, {"date": "2018-06-08", "close": 10.85, "volume": 107383.0}, {"date": "2018-06-11", "close": 11.05, "volume": 51574.0}, {"date": "2018-06-12", "close": 10.9, "volume": 51022.0}, {"date": "2018-06-13", "close": 11.05, "volume": 99203.0}, {"date": "2018-06-14", "close": 11.2, "volume": 118075.0}, {"date": "2018-06-15", "close": 10.9, "volume": 122384.0}, {"date": "2018-06-18", "close": 11.0, "volume": 66932.0}, {"date": "2018-06-19", "close": 11.15, "volume": 106144.0}, {"date": "2018-06-20", "close": 12.4, "volume": 884283.0}, {"date": "2018-06-21", "close": 12.6, "volume": 450709.0}, {"date": "2018-06-22", "close": 13.1, "volume": 327827.0}, {"date": "2018-06-25", "close": 12.75, "volume": 187302.0}, {"date": "2018-06-26", "close": 13.1, "volume": 186373.0}, {"date": "2018-06-27", "close": 13.4, "volume": 185170.0}, {"date": "2018-06-28", "close": 13.0, "volume": 159865.0}, {"date": "2018-06-29", "close": 12.65, "volume": 196769.0}, {"date": "2018-07-02", "close": 12.5, "volume": 150797.0}, {"date": "2018-07-03", "close": 12.65, "volume": 91841.0}, {"date": "2018-07-05", "close": 13.05, "volume": 122892.0}, {"date": "2018-07-06", "close": 13.15, "volume": 99808.0}, {"date": "2018-07-09", "close": 13.3, "volume": 91897.0}, {"date": "2018-07-10", "close": 12.9, "volume": 133432.0}, {"date": "2018-07-11", "close": 12.85, "volume": 119397.0}, {"date": "2018-07-12", "close": 12.8, "volume": 74807.0}, {"date": "2018-07-13", "close": 12.6, "volume": 87386.0}, {"date": "2018-07-16", "close": 12.35, "volume": 197591.0}, {"date": "2018-07-17", "close": 12.15, "volume": 104710.0}, {"date": "2018-07-18", "close": 12.55, "volume": 159513.0}, {"date": "2018-07-19", "close": 12.6, "volume": 92068.0}, {"date": "2018-07-20", "close": 12.25, "volume": 98553.0}, {"date": "2018-07-23", "close": 12.05, "volume": 106373.0}, {"date": "2018-07-24", "close": 12.05, "volume": 92639.0}, {"date": "2018-07-25", "close": 12.15, "volume": 67451.0}, {"date": "2018-07-26", "close": 12.45, "volume": 88885.0}, {"date": "2018-07-27", "close": 12.2, "volume": 98676.0}, {"date": "2018-07-30", "close": 12.3, "volume": 89921.0}, {"date": "2018-07-31", "close": 12.45, "volume": 72530.0}, {"date": "2018-08-01", "close": 12.45, "volume": 48845.0}, {"date": "2018-08-02", "close": 12.5, "volume": 80379.0}, {"date": "2018-08-03", "close": 12.4, "volume": 80636.0}, {"date": "2018-08-06", "close": 12.55, "volume": 199825.0}, {"date": "2018-08-07", "close": 12.05, "volume": 365844.0}, {"date": "2018-08-08", "close": 11.95, "volume": 121768.0}, {"date": "2018-08-09", "close": 12.25, "volume": 77325.0}, {"date": "2018-08-10", "close": 12.0, "volume": 136030.0}, {"date": "2018-08-13", "close": 11.8, "volume": 112160.0}, {"date": "2018-08-14", "close": 12.2, "volume": 149586.0}, {"date": "2018-08-15", "close": 11.95, "volume": 102495.0}, {"date": "2018-08-16", "close": 12.05, "volume": 83109.0}, {"date": "2018-08-17", "close": 12.1, "volume": 52050.0}, {"date": "2018-08-20", "close": 12.05, "volume": 49432.0}, {"date": "2018-08-21", "close": 12.15, "volume": 42731.0}, {"date": "2018-08-22", "close": 12.45, "volume": 166748.0}, {"date": "2018-08-23", "close": 12.15, "volume": 119108.0}, {"date": "2018-08-24", "close": 12.15, "volume": 61106.0}, {"date": "2018-08-27", "close": 12.2, "volume": 60222.0}, {"date": "2018-08-28", "close": 12.15, "volume": 58162.0}, {"date": "2018-08-29", "close": 12.4, "volume": 134515.0}, {"date": "2018-08-30", "close": 12.35, "volume": 74897.0}, {"date": "2018-08-31", "close": 12.1, "volume": 35603.0}, {"date": "2018-09-04", "close": 12.15, "volume": 80903.0}, {"date": "2018-09-05", "close": 12.1, "volume": 54428.0}, {"date": "2018-09-06", "close": 12.05, "volume": 139640.0}, {"date": "2018-09-07", "close": 12.05, "volume": 131075.0}, {"date": "2018-09-10", "close": 12.1, "volume": 48878.0}, {"date": "2018-09-11", "close": 12.05, "volume": 98908.0}, {"date": "2018-09-12", "close": 12.25, "volume": 68595.0}, {"date": "2018-09-13", "close": 12.0, "volume": 60403.0}, {"date": "2018-09-14", "close": 12.05, "volume": 44681.0}, {"date": "2018-09-17", "close": 12.0, "volume": 69506.0}, {"date": "2018-09-18", "close": 12.0, "volume": 153800.0}, {"date": "2018-09-19", "close": 12.1, "volume": 63160.0}, {"date": "2018-09-20", "close": 12.05, "volume": 117191.0}, {"date": "2018-09-21", "close": 12.15, "volume": 57688.0}, {"date": "2018-09-24", "close": 12.05, "volume": 49806.0}, {"date": "2018-09-25", "close": 12.1, "volume": 60328.0}, {"date": "2018-09-26", "close": 12.0, "volume": 51935.0}, {"date": "2018-09-27", "close": 12.2, "volume": 52214.0}, {"date": "2018-09-28", "close": 12.1, "volume": 95506.0}, {"date": "2018-10-01", "close": 12.18, "volume": 75943.0}, {"date": "2018-10-02", "close": 12.09, "volume": 27284.0}, {"date": "2018-10-03", "close": 12.2, "volume": 44231.0}, {"date": "2018-10-04", "close": 12.09, "volume": 67374.0}, {"date": "2018-10-05", "close": 12.14, "volume": 61350.0}, {"date": "2018-10-08", "close": 12.14, "volume": 66534.0}, {"date": "2018-10-09", "close": 12.22, "volume": 85731.0}, {"date": "2018-10-10", "close": 11.98, "volume": 89669.0}, {"date": "2018-10-11", "close": 11.93, "volume": 246578.0}, {"date": "2018-10-12", "close": 12.2, "volume": 132901.0}, {"date": "2018-10-15", "close": 12.12, "volume": 40625.0}, {"date": "2018-10-16", "close": 12.16, "volume": 82232.0}, {"date": "2018-10-17", "close": 12.49, "volume": 166083.0}, {"date": "2018-10-18", "close": 12.21, "volume": 92651.0}, {"date": "2018-10-19", "close": 12.23, "volume": 100228.0}, {"date": "2018-10-22", "close": 11.92, "volume": 193500.0}, {"date": "2018-10-23", "close": 11.63, "volume": 117658.0}, {"date": "2018-10-24", "close": 11.19, "volume": 118964.0}, {"date": "2018-10-25", "close": 11.28, "volume": 55755.0}, {"date": "2018-10-26", "close": 11.14, "volume": 115244.0}, {"date": "2018-10-29", "close": 11.03, "volume": 104338.0}, {"date": "2018-10-30", "close": 10.92, "volume": 139323.0}, {"date": "2018-10-31", "close": 10.94, "volume": 103875.0}, {"date": "2018-11-01", "close": 11.58, "volume": 144063.0}, {"date": "2018-11-02", "close": 11.46, "volume": 91266.0}, {"date": "2018-11-05", "close": 11.95, "volume": 134302.0}, {"date": "2018-11-06", "close": 12.2, "volume": 133130.0}, {"date": "2018-11-07", "close": 12.18, "volume": 39836.0}, {"date": "2018-11-08", "close": 12.3, "volume": 179499.0}, {"date": "2018-11-09", "close": 12.18, "volume": 103326.0}, {"date": "2018-11-12", "close": 12.03, "volume": 113950.0}, {"date": "2018-11-13", "close": 12.02, "volume": 201756.0}, {"date": "2018-11-14", "close": 12.02, "volume": 89342.0}, {"date": "2018-11-15", "close": 11.93, "volume": 69419.0}, {"date": "2018-11-16", "close": 12.09, "volume": 133661.0}, {"date": "2018-11-19", "close": 12.02, "volume": 66694.0}, {"date": "2018-11-20", "close": 11.61, "volume": 104130.0}, {"date": "2018-11-21", "close": 11.84, "volume": 50478.0}, {"date": "2018-11-23", "close": 11.9, "volume": 38862.0}, {"date": "2018-11-26", "close": 12.02, "volume": 82240.0}, {"date": "2018-11-27", "close": 12.18, "volume": 167700.0}, {"date": "2018-11-28", "close": 12.3, "volume": 70374.0}, {"date": "2018-11-29", "close": 12.04, "volume": 56779.0}, {"date": "2018-11-30", "close": 12.05, "volume": 45677.0}, {"date": "2018-12-03", "close": 12.1, "volume": 57484.0}, {"date": "2018-12-04", "close": 12.0, "volume": 68777.0}, {"date": "2018-12-06", "close": 11.81, "volume": 88219.0}, {"date": "2018-12-07", "close": 11.72, "volume": 73288.0}, {"date": "2018-12-10", "close": 11.45, "volume": 50664.0}, {"date": "2018-12-11", "close": 11.37, "volume": 105438.0}, {"date": "2018-12-12", "close": 11.87, "volume": 136162.0}, {"date": "2018-12-13", "close": 11.61, "volume": 58508.0}, {"date": "2018-12-14", "close": 11.36, "volume": 41383.0}, {"date": "2018-12-17", "close": 10.84, "volume": 89747.0}, {"date": "2018-12-18", "close": 10.37, "volume": 157577.0}, {"date": "2018-12-19", "close": 10.1, "volume": 201171.0}, {"date": "2018-12-20", "close": 9.87, "volume": 271882.0}, {"date": "2018-12-21", "close": 9.22, "volume": 265321.0}, {"date": "2018-12-24", "close": 9.01, "volume": 166796.0}, {"date": "2018-12-26", "close": 9.08, "volume": 269440.0}, {"date": "2018-12-27", "close": 9.0, "volume": 257962.0}, {"date": "2018-12-28", "close": 8.97, "volume": 194533.0}, {"date": "2018-12-31", "close": 9.4, "volume": 350435.0}, {"date": "2019-01-02", "close": 9.75, "volume": 114410.0}, {"date": "2019-01-03", "close": 9.54, "volume": 96678.0}, {"date": "2019-01-04", "close": 9.85, "volume": 92780.0}, {"date": "2019-01-07", "close": 9.84, "volume": 125566.0}, {"date": "2019-01-08", "close": 10.08, "volume": 145783.0}, {"date": "2019-01-09", "close": 9.83, "volume": 130272.0}, {"date": "2019-01-10", "close": 9.31, "volume": 184533.0}, {"date": "2019-01-11", "close": 9.27, "volume": 197666.0}, {"date": "2019-01-14", "close": 9.14, "volume": 69518.0}, {"date": "2019-01-15", "close": 9.1, "volume": 139498.0}, {"date": "2019-01-16", "close": 9.02, "volume": 78595.0}, {"date": "2019-01-17", "close": 9.05, "volume": 72692.0}, {"date": "2019-01-18", "close": 9.27, "volume": 140531.0}, {"date": "2019-01-22", "close": 9.12, "volume": 69194.0}, {"date": "2019-01-23", "close": 9.03, "volume": 143707.0}, {"date": "2019-01-24", "close": 9.39, "volume": 298209.0}, {"date": "2019-01-25", "close": 9.49, "volume": 104485.0}, {"date": "2019-01-28", "close": 9.53, "volume": 86665.0}, {"date": "2019-01-29", "close": 9.55, "volume": 180706.0}, {"date": "2019-01-30", "close": 9.48, "volume": 184310.0}, {"date": "2019-01-31", "close": 9.55, "volume": 117976.0}, {"date": "2019-02-01", "close": 10.01, "volume": 242322.0}, {"date": "2019-02-04", "close": 10.23, "volume": 178708.0}, {"date": "2019-02-05", "close": 10.09, "volume": 108808.0}, {"date": "2019-02-06", "close": 10.04, "volume": 62479.0}, {"date": "2019-02-07", "close": 10.08, "volume": 150380.0}, {"date": "2019-02-08", "close": 10.01, "volume": 62291.0}, {"date": "2019-02-11", "close": 10.03, "volume": 115621.0}, {"date": "2019-02-12", "close": 9.95, "volume": 151028.0}, {"date": "2019-02-13", "close": 10.13, "volume": 143629.0}, {"date": "2019-02-14", "close": 10.04, "volume": 73539.0}, {"date": "2019-02-15", "close": 10.83, "volume": 234304.0}, {"date": "2019-02-19", "close": 10.96, "volume": 107671.0}, {"date": "2019-02-20", "close": 10.74, "volume": 68539.0}, {"date": "2019-02-21", "close": 10.78, "volume": 62307.0}, {"date": "2019-02-22", "close": 10.77, "volume": 72342.0}, {"date": "2019-02-25", "close": 11.0, "volume": 83065.0}, {"date": "2019-02-26", "close": 10.83, "volume": 69648.0}, {"date": "2019-02-27", "close": 10.78, "volume": 79933.0}, {"date": "2019-02-28", "close": 10.87, "volume": 71805.0}, {"date": "2019-03-01", "close": 10.86, "volume": 50208.0}, {"date": "2019-03-04", "close": 10.95, "volume": 82145.0}, {"date": "2019-03-05", "close": 10.91, "volume": 101457.0}, {"date": "2019-03-06", "close": 11.04, "volume": 81881.0}, {"date": "2019-03-07", "close": 10.98, "volume": 57202.0}, {"date": "2019-03-08", "close": 10.81, "volume": 99668.0}, {"date": "2019-03-11", "close": 10.78, "volume": 47897.0}, {"date": "2019-03-12", "close": 10.91, "volume": 35396.0}, {"date": "2019-03-13", "close": 10.81, "volume": 44436.0}, {"date": "2019-03-14", "close": 10.82, "volume": 102738.0}, {"date": "2019-03-15", "close": 11.06, "volume": 98691.0}, {"date": "2019-03-18", "close": 11.13, "volume": 53447.0}, {"date": "2019-03-19", "close": 11.16, "volume": 70104.0}, {"date": "2019-03-20", "close": 11.24, "volume": 50877.0}, {"date": "2019-03-21", "close": 11.15, "volume": 33670.0}, {"date": "2019-03-22", "close": 11.02, "volume": 75131.0}, {"date": "2019-03-25", "close": 10.83, "volume": 65576.0}, {"date": "2019-03-26", "close": 10.83, "volume": 72865.0}, {"date": "2019-03-27", "close": 10.83, "volume": 44996.0}, {"date": "2019-03-28", "close": 10.72, "volume": 38307.0}, {"date": "2019-03-29", "close": 11.0, "volume": 132809.0}, {"date": "2019-04-01", "close": 11.19, "volume": 157285.0}, {"date": "2019-04-02", "close": 11.18, "volume": 148474.0}, {"date": "2019-04-03", "close": 11.3, "volume": 145628.0}, {"date": "2019-04-04", "close": 11.2, "volume": 110695.0}, {"date": "2019-04-05", "close": 11.2, "volume": 92741.0}, {"date": "2019-04-08", "close": 11.33, "volume": 109445.0}, {"date": "2019-04-09", "close": 11.16, "volume": 91527.0}, {"date": "2019-04-10", "close": 11.45, "volume": 195652.0}, {"date": "2019-04-11", "close": 11.22, "volume": 102373.0}, {"date": "2019-04-12", "close": 11.12, "volume": 55304.0}, {"date": "2019-04-15", "close": 11.24, "volume": 67764.0}, {"date": "2019-04-16", "close": 11.11, "volume": 34012.0}, {"date": "2019-04-17", "close": 11.03, "volume": 83425.0}, {"date": "2019-04-18", "close": 10.95, "volume": 64265.0}, {"date": "2019-04-22", "close": 11.06, "volume": 52486.0}, {"date": "2019-04-23", "close": 11.21, "volume": 68375.0}, {"date": "2019-04-24", "close": 11.17, "volume": 26743.0}, {"date": "2019-04-25", "close": 11.27, "volume": 64959.0}, {"date": "2019-04-26", "close": 11.32, "volume": 30813.0}, {"date": "2019-04-29", "close": 11.33, "volume": 31528.0}, {"date": "2019-04-30", "close": 11.22, "volume": 51619.0}, {"date": "2019-05-01", "close": 11.25, "volume": 50160.0}, {"date": "2019-05-02", "close": 11.24, "volume": 79448.0}, {"date": "2019-05-03", "close": 11.26, "volume": 103340.0}, {"date": "2019-05-06", "close": 11.31, "volume": 43237.0}, {"date": "2019-05-07", "close": 11.1, "volume": 47912.0}, {"date": "2019-05-08", "close": 11.13, "volume": 48012.0}, {"date": "2019-05-09", "close": 11.06, "volume": 48137.0}, {"date": "2019-05-10", "close": 11.08, "volume": 41832.0}, {"date": "2019-05-13", "close": 10.75, "volume": 44844.0}, {"date": "2019-05-14", "close": 10.28, "volume": 309933.0}, {"date": "2019-05-15", "close": 10.3, "volume": 96011.0}, {"date": "2019-05-16", "close": 10.21, "volume": 92595.0}, {"date": "2019-05-17", "close": 10.01, "volume": 58750.0}, {"date": "2019-05-20", "close": 9.98, "volume": 120924.0}, {"date": "2019-05-21", "close": 10.25, "volume": 86535.0}, {"date": "2019-05-22", "close": 10.16, "volume": 45499.0}, {"date": "2019-05-23", "close": 9.97, "volume": 89413.0}, {"date": "2019-05-24", "close": 9.99, "volume": 67720.0}, {"date": "2019-05-28", "close": 10.0, "volume": 61105.0}, {"date": "2019-05-29", "close": 9.9, "volume": 227036.0}, {"date": "2019-05-30", "close": 10.0, "volume": 226858.0}, {"date": "2019-05-31", "close": 9.97, "volume": 184712.0}, {"date": "2019-06-03", "close": 10.0, "volume": 111379.0}, {"date": "2019-06-04", "close": 10.2, "volume": 295181.0}, {"date": "2019-06-05", "close": 9.95, "volume": 55130.0}, {"date": "2019-06-06", "close": 9.91, "volume": 60878.0}, {"date": "2019-06-07", "close": 9.81, "volume": 83625.0}, {"date": "2019-06-10", "close": 9.77, "volume": 68141.0}, {"date": "2019-06-11", "close": 9.5, "volume": 48320.0}, {"date": "2019-06-12", "close": 9.32, "volume": 180695.0}, {"date": "2019-06-13", "close": 9.44, "volume": 126239.0}, {"date": "2019-06-14", "close": 9.32, "volume": 73412.0}, {"date": "2019-06-17", "close": 9.61, "volume": 364926.0}, {"date": "2019-06-18", "close": 9.56, "volume": 111415.0}, {"date": "2019-06-19", "close": 9.71, "volume": 89461.0}, {"date": "2019-06-20", "close": 9.64, "volume": 75185.0}, {"date": "2019-06-21", "close": 9.55, "volume": 116464.0}, {"date": "2019-06-24", "close": 9.34, "volume": 75358.0}, {"date": "2019-06-25", "close": 9.25, "volume": 83563.0}, {"date": "2019-06-26", "close": 9.26, "volume": 127305.0}, {"date": "2019-06-27", "close": 9.15, "volume": 195753.0}, {"date": "2019-06-28", "close": 9.36, "volume": 1099499.0}, {"date": "2019-07-01", "close": 9.78, "volume": 149979.0}, {"date": "2019-07-02", "close": 9.76, "volume": 67268.0}, {"date": "2019-07-03", "close": 9.68, "volume": 60307.0}, {"date": "2019-07-05", "close": 9.85, "volume": 55590.0}, {"date": "2019-07-08", "close": 9.65, "volume": 138894.0}, {"date": "2019-07-09", "close": 9.66, "volume": 132816.0}, {"date": "2019-07-10", "close": 9.81, "volume": 116515.0}, {"date": "2019-07-11", "close": 10.15, "volume": 85144.0}, {"date": "2019-07-12", "close": 10.32, "volume": 148007.0}, {"date": "2019-07-15", "close": 10.34, "volume": 227713.0}, {"date": "2019-07-16", "close": 10.13, "volume": 77708.0}, {"date": "2019-07-17", "close": 10.01, "volume": 82635.0}, {"date": "2019-07-18", "close": 10.19, "volume": 43078.0}, {"date": "2019-07-19", "close": 10.26, "volume": 64713.0}, {"date": "2019-07-22", "close": 10.45, "volume": 90195.0}, {"date": "2019-07-23", "close": 10.47, "volume": 102409.0}, {"date": "2019-07-24", "close": 10.39, "volume": 76592.0}, {"date": "2019-07-25", "close": 10.55, "volume": 165691.0}, {"date": "2019-07-26", "close": 10.6, "volume": 77649.0}, {"date": "2019-07-29", "close": 10.52, "volume": 82078.0}, {"date": "2019-07-30", "close": 10.44, "volume": 69760.0}, {"date": "2019-07-31", "close": 10.29, "volume": 57647.0}, {"date": "2019-08-01", "close": 10.12, "volume": 136654.0}, {"date": "2019-08-02", "close": 10.12, "volume": 56567.0}, {"date": "2019-08-05", "close": 9.87, "volume": 129450.0}, {"date": "2019-08-06", "close": 10.04, "volume": 68986.0}, {"date": "2019-08-07", "close": 9.98, "volume": 114362.0}, {"date": "2019-08-08", "close": 10.09, "volume": 113832.0}, {"date": "2019-08-09", "close": 9.48, "volume": 250531.0}, {"date": "2019-08-12", "close": 9.46, "volume": 98701.0}, {"date": "2019-08-13", "close": 9.56, "volume": 97300.0}, {"date": "2019-08-14", "close": 9.38, "volume": 105661.0}, {"date": "2019-08-15", "close": 9.25, "volume": 90945.0}, {"date": "2019-08-16", "close": 9.24, "volume": 69653.0}, {"date": "2019-08-19", "close": 9.52, "volume": 65754.0}, {"date": "2019-08-20", "close": 9.56, "volume": 58377.0}, {"date": "2019-08-21", "close": 9.76, "volume": 71992.0}, {"date": "2019-08-22", "close": 9.57, "volume": 57063.0}, {"date": "2019-08-23", "close": 9.4, "volume": 66950.0}, {"date": "2019-08-26", "close": 9.31, "volume": 33917.0}, {"date": "2019-08-27", "close": 9.24, "volume": 53230.0}, {"date": "2019-08-28", "close": 9.41, "volume": 37285.0}, {"date": "2019-08-29", "close": 9.41, "volume": 39862.0}, {"date": "2019-08-30", "close": 9.39, "volume": 25630.0}, {"date": "2019-09-03", "close": 9.27, "volume": 48366.0}, {"date": "2019-09-04", "close": 9.33, "volume": 53419.0}, {"date": "2019-09-05", "close": 9.55, "volume": 57054.0}, {"date": "2019-09-06", "close": 9.53, "volume": 90158.0}, {"date": "2019-09-09", "close": 9.72, "volume": 109426.0}, {"date": "2019-09-10", "close": 9.61, "volume": 68226.0}, {"date": "2019-09-11", "close": 9.59, "volume": 44326.0}, {"date": "2019-09-12", "close": 9.73, "volume": 71711.0}, {"date": "2019-09-13", "close": 9.81, "volume": 94220.0}, {"date": "2019-09-16", "close": 10.05, "volume": 165911.0}, {"date": "2019-09-17", "close": 10.14, "volume": 93747.0}, {"date": "2019-09-18", "close": 10.62, "volume": 403232.0}, {"date": "2019-09-19", "close": 10.57, "volume": 134704.0}, {"date": "2019-09-20", "close": 11.06, "volume": 238377.0}, {"date": "2019-09-23", "close": 11.27, "volume": 139952.0}, {"date": "2019-09-24", "close": 11.07, "volume": 89343.0}, {"date": "2019-09-25", "close": 10.99, "volume": 85453.0}, {"date": "2019-09-26", "close": 10.76, "volume": 78941.0}, {"date": "2019-09-27", "close": 10.7, "volume": 42670.0}, {"date": "2019-09-30", "close": 10.68, "volume": 74199.0}, {"date": "2019-10-01", "close": 10.34, "volume": 89092.0}, {"date": "2019-10-02", "close": 10.07, "volume": 83527.0}, {"date": "2019-10-03", "close": 10.13, "volume": 75971.0}, {"date": "2019-10-04", "close": 10.48, "volume": 55155.0}, {"date": "2019-10-07", "close": 10.79, "volume": 139161.0}, {"date": "2019-10-08", "close": 11.1, "volume": 222123.0}, {"date": "2019-10-09", "close": 11.18, "volume": 160256.0}, {"date": "2019-10-10", "close": 11.5, "volume": 140631.0}, {"date": "2019-10-11", "close": 11.41, "volume": 111369.0}, {"date": "2019-10-14", "close": 11.2, "volume": 138459.0}, {"date": "2019-10-15", "close": 11.15, "volume": 89777.0}, {"date": "2019-10-16", "close": 11.55, "volume": 139435.0}, {"date": "2019-10-17", "close": 11.5, "volume": 78499.0}, {"date": "2019-10-18", "close": 11.37, "volume": 87493.0}, {"date": "2019-10-21", "close": 11.21, "volume": 98876.0}, {"date": "2019-10-22", "close": 11.12, "volume": 82414.0}, {"date": "2019-10-23", "close": 11.73, "volume": 163413.0}, {"date": "2019-10-24", "close": 11.53, "volume": 87647.0}, {"date": "2019-10-25", "close": 11.59, "volume": 63459.0}, {"date": "2019-10-28", "close": 11.52, "volume": 39803.0}, {"date": "2019-10-29", "close": 11.21, "volume": 57164.0}, {"date": "2019-10-30", "close": 10.95, "volume": 46163.0}, {"date": "2019-10-31", "close": 10.79, "volume": 34989.0}, {"date": "2019-11-01", "close": 11.07, "volume": 54259.0}, {"date": "2019-11-04", "close": 11.22, "volume": 89599.0}, {"date": "2019-11-05", "close": 11.0, "volume": 94251.0}, {"date": "2019-11-06", "close": 10.9, "volume": 101584.0}, {"date": "2019-11-07", "close": 11.0, "volume": 150472.0}, {"date": "2019-11-08", "close": 11.06, "volume": 68241.0}, {"date": "2019-11-11", "close": 11.0, "volume": 62651.0}, {"date": "2019-11-12", "close": 11.19, "volume": 283107.0}, {"date": "2019-11-13", "close": 11.12, "volume": 53045.0}, {"date": "2019-11-14", "close": 12.54, "volume": 295724.0}, {"date": "2019-11-15", "close": 12.75, "volume": 179547.0}, {"date": "2019-11-18", "close": 12.47, "volume": 167561.0}, {"date": "2019-11-19", "close": 12.45, "volume": 146784.0}, {"date": "2019-11-20", "close": 12.5, "volume": 120527.0}, {"date": "2019-11-21", "close": 12.41, "volume": 80650.0}, {"date": "2019-11-22", "close": 12.26, "volume": 143168.0}, {"date": "2019-11-25", "close": 11.95, "volume": 175045.0}, {"date": "2019-11-26", "close": 11.96, "volume": 187373.0}, {"date": "2019-11-27", "close": 12.06, "volume": 135830.0}, {"date": "2019-11-29", "close": 12.04, "volume": 55566.0}, {"date": "2019-12-02", "close": 11.91, "volume": 88347.0}, {"date": "2019-12-03", "close": 11.74, "volume": 65768.0}, {"date": "2019-12-04", "close": 11.7, "volume": 77712.0}, {"date": "2019-12-05", "close": 12.07, "volume": 107524.0}, {"date": "2019-12-06", "close": 12.36, "volume": 92337.0}, {"date": "2019-12-09", "close": 12.4, "volume": 140239.0}, {"date": "2019-12-10", "close": 12.6, "volume": 71271.0}, {"date": "2019-12-11", "close": 12.86, "volume": 67929.0}, {"date": "2019-12-12", "close": 12.57, "volume": 69212.0}, {"date": "2019-12-13", "close": 12.49, "volume": 46744.0}, {"date": "2019-12-16", "close": 12.46, "volume": 60039.0}, {"date": "2019-12-17", "close": 12.39, "volume": 57681.0}, {"date": "2019-12-18", "close": 13.1, "volume": 113414.0}, {"date": "2019-12-19", "close": 13.32, "volume": 82650.0}, {"date": "2019-12-20", "close": 13.17, "volume": 89654.0}, {"date": "2019-12-23", "close": 13.15, "volume": 90526.0}, {"date": "2019-12-24", "close": 13.47, "volume": 128813.0}, {"date": "2019-12-26", "close": 13.51, "volume": 54678.0}, {"date": "2019-12-27", "close": 13.18, "volume": 60625.0}, {"date": "2019-12-30", "close": 13.09, "volume": 62151.0}, {"date": "2019-12-31", "close": 13.47, "volume": 49294.0}, {"date": "2020-01-02", "close": 13.25, "volume": 72093.0}, {"date": "2020-01-03", "close": 13.61, "volume": 151609.0}, {"date": "2020-01-06", "close": 13.5, "volume": 68637.0}, {"date": "2020-01-07", "close": 13.4, "volume": 105478.0}, {"date": "2020-01-08", "close": 13.18, "volume": 77556.0}, {"date": "2020-01-09", "close": 13.2, "volume": 86065.0}, {"date": "2020-01-10", "close": 13.73, "volume": 160220.0}, {"date": "2020-01-13", "close": 13.5, "volume": 96953.0}, {"date": "2020-01-14", "close": 13.25, "volume": 89620.0}, {"date": "2020-01-15", "close": 13.22, "volume": 70465.0}, {"date": "2020-01-16", "close": 13.31, "volume": 135360.0}, {"date": "2020-01-17", "close": 13.06, "volume": 124559.0}, {"date": "2020-01-21", "close": 12.71, "volume": 86035.0}, {"date": "2020-01-22", "close": 12.96, "volume": 145569.0}, {"date": "2020-01-23", "close": 12.67, "volume": 197537.0}, {"date": "2020-01-24", "close": 12.61, "volume": 75819.0}, {"date": "2020-01-27", "close": 12.54, "volume": 99243.0}, {"date": "2020-01-28", "close": 12.55, "volume": 122774.0}, {"date": "2020-01-29", "close": 12.46, "volume": 74640.0}, {"date": "2020-01-30", "close": 12.31, "volume": 105443.0}, {"date": "2020-01-31", "close": 12.05, "volume": 237707.0}, {"date": "2020-02-03", "close": 11.96, "volume": 106373.0}, {"date": "2020-02-04", "close": 11.98, "volume": 113683.0}, {"date": "2020-02-05", "close": 11.99, "volume": 223702.0}, {"date": "2020-02-06", "close": 11.95, "volume": 109999.0}, {"date": "2020-02-07", "close": 11.92, "volume": 90153.0}, {"date": "2020-02-10", "close": 11.29, "volume": 152863.0}, {"date": "2020-02-11", "close": 11.61, "volume": 104953.0}, {"date": "2020-02-12", "close": 11.98, "volume": 95835.0}, {"date": "2020-02-13", "close": 11.62, "volume": 68167.0}, {"date": "2020-02-14", "close": 11.55, "volume": 67297.0}, {"date": "2020-02-18", "close": 11.32, "volume": 69939.0}, {"date": "2020-02-19", "close": 11.35, "volume": 62519.0}, {"date": "2020-02-20", "close": 11.38, "volume": 67378.0}, {"date": "2020-02-21", "close": 11.25, "volume": 63958.0}, {"date": "2020-02-24", "close": 10.77, "volume": 123383.0}, {"date": "2020-02-25", "close": 10.2, "volume": 116479.0}, {"date": "2020-02-26", "close": 10.02, "volume": 100723.0}, {"date": "2020-02-27", "close": 9.32, "volume": 182870.0}, {"date": "2020-02-28", "close": 9.21, "volume": 125722.0}, {"date": "2020-03-02", "close": 9.41, "volume": 89648.0}, {"date": "2020-03-03", "close": 9.12, "volume": 76462.0}, {"date": "2020-03-04", "close": 9.12, "volume": 123450.0}, {"date": "2020-03-05", "close": 8.36, "volume": 165126.0}, {"date": "2020-03-06", "close": 7.61, "volume": 156023.0}, {"date": "2020-03-09", "close": 6.56, "volume": 332389.0}, {"date": "2020-03-10", "close": 8.0, "volume": 331512.0}, {"date": "2020-03-11", "close": 7.9, "volume": 261675.0}, {"date": "2020-03-12", "close": 6.64, "volume": 132899.0}, {"date": "2020-03-13", "close": 6.55, "volume": 152600.0}, {"date": "2020-03-16", "close": 5.7, "volume": 150232.0}, {"date": "2020-03-17", "close": 5.13, "volume": 184150.0}, {"date": "2020-03-18", "close": 3.88, "volume": 225578.0}, {"date": "2020-03-19", "close": 4.35, "volume": 326773.0}, {"date": "2020-03-20", "close": 4.23, "volume": 318418.0}, {"date": "2020-03-23", "close": 4.25, "volume": 271237.0}, {"date": "2020-03-24", "close": 4.78, "volume": 166228.0}, {"date": "2020-03-25", "close": 4.54, "volume": 96069.0}, {"date": "2020-03-26", "close": 5.0, "volume": 269302.0}, {"date": "2020-03-27", "close": 4.87, "volume": 110423.0}, {"date": "2020-03-30", "close": 4.87, "volume": 152874.0}, {"date": "2020-03-31", "close": 4.46, "volume": 186834.0}, {"date": "2020-04-01", "close": 4.36, "volume": 136734.0}, {"date": "2020-04-02", "close": 4.06, "volume": 207927.0}, {"date": "2020-04-03", "close": 4.29, "volume": 218980.0}, {"date": "2020-04-06", "close": 4.47, "volume": 96541.0}, {"date": "2020-04-07", "close": 4.69, "volume": 162564.0}, {"date": "2020-04-08", "close": 5.29, "volume": 180555.0}, {"date": "2020-04-09", "close": 5.52, "volume": 173645.0}, {"date": "2020-04-13", "close": 5.15, "volume": 118991.0}, {"date": "2020-04-14", "close": 5.3, "volume": 134703.0}, {"date": "2020-04-15", "close": 5.3, "volume": 103398.0}, {"date": "2020-04-16", "close": 4.98, "volume": 81146.0}, {"date": "2020-04-17", "close": 5.75, "volume": 162973.0}, {"date": "2020-04-20", "close": 5.69, "volume": 145783.0}, {"date": "2020-04-21", "close": 6.27, "volume": 316092.0}, {"date": "2020-04-22", "close": 6.36, "volume": 417529.0}, {"date": "2020-04-23", "close": 6.29, "volume": 229084.0}, {"date": "2020-04-24", "close": 6.34, "volume": 177492.0}, {"date": "2020-04-27", "close": 6.53, "volume": 79089.0}, {"date": "2020-04-28", "close": 6.22, "volume": 76561.0}, {"date": "2020-04-29", "close": 6.48, "volume": 193645.0}, {"date": "2020-04-30", "close": 6.67, "volume": 123235.0}, {"date": "2020-05-01", "close": 6.64, "volume": 181389.0}, {"date": "2020-05-04", "close": 6.76, "volume": 81537.0}, {"date": "2020-05-05", "close": 6.5, "volume": 59240.0}, {"date": "2020-05-06", "close": 6.01, "volume": 153298.0}, {"date": "2020-05-07", "close": 6.2, "volume": 54983.0}, {"date": "2020-05-08", "close": 6.16, "volume": 175343.0}, {"date": "2020-05-11", "close": 6.19, "volume": 83608.0}, {"date": "2020-05-12", "close": 6.09, "volume": 140113.0}, {"date": "2020-05-13", "close": 5.41, "volume": 106601.0}, {"date": "2020-05-14", "close": 5.36, "volume": 195138.0}, {"date": "2020-05-15", "close": 5.47, "volume": 83565.0}, {"date": "2020-05-18", "close": 5.52, "volume": 86514.0}, {"date": "2020-05-19", "close": 5.12, "volume": 77978.0}, {"date": "2020-05-20", "close": 5.5, "volume": 68206.0}, {"date": "2020-05-21", "close": 5.33, "volume": 163521.0}, {"date": "2020-05-22", "close": 5.55, "volume": 87059.0}, {"date": "2020-05-26", "close": 5.84, "volume": 77878.0}, {"date": "2020-05-27", "close": 6.14, "volume": 104407.0}, {"date": "2020-05-28", "close": 5.44, "volume": 125827.0}, {"date": "2020-05-29", "close": 7.0, "volume": 499590.0}, {"date": "2020-06-01", "close": 8.44, "volume": 3015071.0}, {"date": "2020-06-02", "close": 8.27, "volume": 576441.0}, {"date": "2020-06-03", "close": 7.95, "volume": 322185.0}, {"date": "2020-06-04", "close": 7.39, "volume": 257013.0}, {"date": "2020-06-05", "close": 7.81, "volume": 196201.0}, {"date": "2020-06-08", "close": 7.98, "volume": 197996.0}, {"date": "2020-06-09", "close": 7.62, "volume": 186333.0}, {"date": "2020-06-10", "close": 7.44, "volume": 141761.0}, {"date": "2020-06-11", "close": 6.66, "volume": 183002.0}, {"date": "2020-06-12", "close": 6.9, "volume": 98492.0}, {"date": "2020-06-15", "close": 7.03, "volume": 113167.0}, {"date": "2020-06-16", "close": 7.01, "volume": 59297.0}, {"date": "2020-06-17", "close": 7.15, "volume": 130558.0}, {"date": "2020-06-18", "close": 7.43, "volume": 212772.0}, {"date": "2020-06-19", "close": 7.75, "volume": 187171.0}, {"date": "2020-06-22", "close": 7.88, "volume": 246912.0}, {"date": "2020-06-23", "close": 7.41, "volume": 210162.0}, {"date": "2020-06-24", "close": 6.82, "volume": 129821.0}, {"date": "2020-06-25", "close": 6.7, "volume": 101650.0}, {"date": "2020-06-26", "close": 6.25, "volume": 98830.0}, {"date": "2020-06-29", "close": 6.4, "volume": 231123.0}, {"date": "2020-06-30", "close": 6.43, "volume": 110344.0}, {"date": "2020-07-01", "close": 6.75, "volume": 141144.0}, {"date": "2020-07-02", "close": 6.67, "volume": 71915.0}, {"date": "2020-07-06", "close": 6.81, "volume": 57708.0}, {"date": "2020-07-07", "close": 6.59, "volume": 33744.0}, {"date": "2020-07-08", "close": 6.81, "volume": 49120.0}, {"date": "2020-07-09", "close": 6.77, "volume": 182289.0}, {"date": "2020-07-10", "close": 6.82, "volume": 69541.0}, {"date": "2020-07-13", "close": 6.82, "volume": 64888.0}, {"date": "2020-07-14", "close": 6.94, "volume": 35348.0}, {"date": "2020-07-15", "close": 7.12, "volume": 142609.0}, {"date": "2020-07-16", "close": 7.12, "volume": 41853.0}, {"date": "2020-07-17", "close": 6.95, "volume": 93545.0}, {"date": "2020-07-20", "close": 7.03, "volume": 61199.0}, {"date": "2020-07-21", "close": 7.39, "volume": 75012.0}, {"date": "2020-07-22", "close": 7.06, "volume": 79040.0}, {"date": "2020-07-23", "close": 7.57, "volume": 66502.0}, {"date": "2020-07-24", "close": 7.31, "volume": 53057.0}, {"date": "2020-07-27", "close": 7.28, "volume": 104312.0}, {"date": "2020-07-28", "close": 7.74, "volume": 96875.0}, {"date": "2020-07-29", "close": 7.91, "volume": 83717.0}, {"date": "2020-07-30", "close": 7.58, "volume": 77117.0}, {"date": "2020-07-31", "close": 7.64, "volume": 42135.0}, {"date": "2020-08-03", "close": 7.75, "volume": 54460.0}, {"date": "2020-08-04", "close": 7.75, "volume": 49837.0}, {"date": "2020-08-05", "close": 7.8, "volume": 62673.0}, {"date": "2020-08-06", "close": 7.85, "volume": 53768.0}, {"date": "2020-08-07", "close": 8.28, "volume": 124338.0}, {"date": "2020-08-10", "close": 8.63, "volume": 101858.0}, {"date": "2020-08-11", "close": 8.9, "volume": 121429.0}, {"date": "2020-08-12", "close": 9.02, "volume": 134908.0}, {"date": "2020-08-13", "close": 9.48, "volume": 93973.0}, {"date": "2020-08-14", "close": 9.15, "volume": 171980.0}, {"date": "2020-08-17", "close": 9.79, "volume": 101141.0}, {"date": "2020-08-18", "close": 9.41, "volume": 49764.0}, {"date": "2020-08-19", "close": 9.34, "volume": 32045.0}, {"date": "2020-08-20", "close": 9.4, "volume": 26115.0}, {"date": "2020-08-21", "close": 9.25, "volume": 53654.0}, {"date": "2020-08-24", "close": 9.28, "volume": 46168.0}, {"date": "2020-08-25", "close": 9.11, "volume": 112162.0}, {"date": "2020-08-26", "close": 8.87, "volume": 70261.0}, {"date": "2020-08-27", "close": 8.73, "volume": 114199.0}, {"date": "2020-08-28", "close": 9.22, "volume": 95004.0}, {"date": "2020-08-31", "close": 9.26, "volume": 67675.0}, {"date": "2020-09-01", "close": 9.59, "volume": 70854.0}, {"date": "2020-09-02", "close": 9.54, "volume": 92681.0}, {"date": "2020-09-03", "close": 9.44, "volume": 59190.0}, {"date": "2020-09-04", "close": 9.15, "volume": 39393.0}, {"date": "2020-09-08", "close": 9.15, "volume": 55529.0}, {"date": "2020-09-09", "close": 9.11, "volume": 18869.0}, {"date": "2020-09-10", "close": 8.97, "volume": 26733.0}, {"date": "2020-09-11", "close": 9.39, "volume": 53243.0}, {"date": "2020-09-14", "close": 9.53, "volume": 35447.0}, {"date": "2020-09-15", "close": 9.13, "volume": 36016.0}, {"date": "2020-09-16", "close": 9.65, "volume": 65041.0}, {"date": "2020-09-17", "close": 9.64, "volume": 29280.0}, {"date": "2020-09-18", "close": 9.5, "volume": 66554.0}, {"date": "2020-09-21", "close": 8.89, "volume": 51280.0}, {"date": "2020-09-22", "close": 8.71, "volume": 25073.0}, {"date": "2020-09-23", "close": 8.36, "volume": 48869.0}, {"date": "2020-09-24", "close": 8.23, "volume": 51151.0}, {"date": "2020-09-25", "close": 8.18, "volume": 42393.0}, {"date": "2020-09-28", "close": 8.42, "volume": 39186.0}, {"date": "2020-09-29", "close": 8.14, "volume": 36651.0}, {"date": "2020-09-30", "close": 8.36, "volume": 33121.0}, {"date": "2020-10-01", "close": 8.5, "volume": 19316.0}, {"date": "2020-10-02", "close": 8.54, "volume": 42743.0}, {"date": "2020-10-05", "close": 8.78, "volume": 22213.0}, {"date": "2020-10-06", "close": 8.55, "volume": 29350.0}, {"date": "2020-10-07", "close": 9.09, "volume": 33218.0}, {"date": "2020-10-08", "close": 9.06, "volume": 21401.0}, {"date": "2020-10-09", "close": 8.96, "volume": 30961.0}, {"date": "2020-10-12", "close": 8.72, "volume": 32177.0}, {"date": "2020-10-13", "close": 8.53, "volume": 18456.0}, {"date": "2020-10-14", "close": 8.45, "volume": 16547.0}, {"date": "2020-10-15", "close": 8.61, "volume": 34286.0}, {"date": "2020-10-16", "close": 8.16, "volume": 68316.0}, {"date": "2020-10-19", "close": 7.88, "volume": 67000.0}, {"date": "2020-10-20", "close": 8.08, "volume": 34788.0}, {"date": "2020-10-21", "close": 8.04, "volume": 42479.0}, {"date": "2020-10-22", "close": 7.87, "volume": 108403.0}, {"date": "2020-10-23", "close": 8.08, "volume": 61429.0}, {"date": "2020-10-26", "close": 7.48, "volume": 61285.0}, {"date": "2020-10-27", "close": 7.19, "volume": 44167.0}, {"date": "2020-10-28", "close": 6.89, "volume": 47460.0}, {"date": "2020-10-29", "close": 7.2, "volume": 27525.0}, {"date": "2020-10-30", "close": 6.85, "volume": 43194.0}, {"date": "2020-11-02", "close": 6.93, "volume": 53865.0}, {"date": "2020-11-03", "close": 6.97, "volume": 51269.0}, {"date": "2020-11-04", "close": 6.69, "volume": 36909.0}, {"date": "2020-11-05", "close": 6.79, "volume": 76979.0}, {"date": "2020-11-06", "close": 6.18, "volume": 123981.0}, {"date": "2020-11-09", "close": 7.26, "volume": 96312.0}, {"date": "2020-11-10", "close": 7.38, "volume": 39661.0}, {"date": "2020-11-11", "close": 7.94, "volume": 111492.0}, {"date": "2020-11-12", "close": 7.84, "volume": 198532.0}, {"date": "2020-11-13", "close": 7.49, "volume": 394431.0}, {"date": "2020-11-16", "close": 8.09, "volume": 294854.0}, {"date": "2020-11-17", "close": 7.93, "volume": 54447.0}, {"date": "2020-11-18", "close": 8.03, "volume": 114065.0}, {"date": "2020-11-19", "close": 8.04, "volume": 201125.0}, {"date": "2020-11-20", "close": 7.86, "volume": 102408.0}, {"date": "2020-11-23", "close": 8.01, "volume": 109134.0}, {"date": "2020-11-24", "close": 8.23, "volume": 115129.0}, {"date": "2020-11-25", "close": 8.41, "volume": 83469.0}, {"date": "2020-11-27", "close": 8.25, "volume": 64619.0}, {"date": "2020-11-30", "close": 7.82, "volume": 223131.0}, {"date": "2020-12-01", "close": 7.7, "volume": 179625.0}, {"date": "2020-12-02", "close": 7.68, "volume": 123029.0}, {"date": "2020-12-03", "close": 7.75, "volume": 60945.0}, {"date": "2020-12-04", "close": 8.1, "volume": 115289.0}, {"date": "2020-12-07", "close": 8.05, "volume": 109274.0}, {"date": "2020-12-08", "close": 7.96, "volume": 106795.0}, {"date": "2020-12-09", "close": 7.89, "volume": 167613.0}, {"date": "2020-12-10", "close": 8.54, "volume": 194981.0}, {"date": "2020-12-11", "close": 8.89, "volume": 187361.0}, {"date": "2020-12-14", "close": 8.94, "volume": 145738.0}, {"date": "2020-12-15", "close": 9.84, "volume": 370189.0}, {"date": "2020-12-16", "close": 9.94, "volume": 249240.0}, {"date": "2020-12-17", "close": 10.69, "volume": 404487.0}, {"date": "2020-12-18", "close": 11.15, "volume": 196697.0}, {"date": "2020-12-21", "close": 10.94, "volume": 243473.0}, {"date": "2020-12-22", "close": 10.9, "volume": 179382.0}, {"date": "2020-12-23", "close": 10.98, "volume": 90611.0}, {"date": "2020-12-24", "close": 11.15, "volume": 32263.0}, {"date": "2020-12-28", "close": 11.0, "volume": 138092.0}, {"date": "2020-12-29", "close": 10.98, "volume": 112734.0}, {"date": "2020-12-30", "close": 10.97, "volume": 96111.0}, {"date": "2020-12-31", "close": 10.95, "volume": 51392.0}, {"date": "2021-01-04", "close": 10.43, "volume": 96188.0}, {"date": "2021-01-05", "close": 10.48, "volume": 129943.0}, {"date": "2021-01-06", "close": 10.51, "volume": 111571.0}, {"date": "2021-01-07", "close": 10.47, "volume": 197816.0}, {"date": "2021-01-08", "close": 10.43, "volume": 259371.0}, {"date": "2021-01-11", "close": 11.16, "volume": 238202.0}, {"date": "2021-01-12", "close": 11.3, "volume": 214325.0}, {"date": "2021-01-13", "close": 11.06, "volume": 211723.0}, {"date": "2021-01-14", "close": 11.58, "volume": 175817.0}, {"date": "2021-01-15", "close": 10.98, "volume": 199859.0}, {"date": "2021-01-19", "close": 11.06, "volume": 144268.0}, {"date": "2021-01-20", "close": 11.11, "volume": 117239.0}, {"date": "2021-01-21", "close": 11.08, "volume": 68532.0}, {"date": "2021-01-22", "close": 10.93, "volume": 57060.0}, {"date": "2021-01-25", "close": 10.9, "volume": 180309.0}, {"date": "2021-01-26", "close": 10.72, "volume": 78511.0}, {"date": "2021-01-27", "close": 9.48, "volume": 201369.0}, {"date": "2021-01-28", "close": 9.48, "volume": 107822.0}, {"date": "2021-01-29", "close": 9.59, "volume": 96314.0}, {"date": "2021-02-01", "close": 9.66, "volume": 78037.0}, {"date": "2021-02-02", "close": 9.34, "volume": 149658.0}, {"date": "2021-02-03", "close": 9.38, "volume": 195751.0}, {"date": "2021-02-04", "close": 9.45, "volume": 106415.0}, {"date": "2021-02-05", "close": 9.69, "volume": 75195.0}, {"date": "2021-02-08", "close": 9.77, "volume": 89594.0}, {"date": "2021-02-09", "close": 9.83, "volume": 90242.0}, {"date": "2021-02-10", "close": 9.73, "volume": 69387.0}, {"date": "2021-02-11", "close": 9.7, "volume": 117850.0}, {"date": "2021-02-12", "close": 10.46, "volume": 134204.0}, {"date": "2021-02-16", "close": 10.33, "volume": 82005.0}, {"date": "2021-02-17", "close": 10.27, "volume": 70566.0}, {"date": "2021-02-18", "close": 9.98, "volume": 77039.0}, {"date": "2021-02-19", "close": 10.22, "volume": 63038.0}, {"date": "2021-02-22", "close": 10.12, "volume": 60338.0}, {"date": "2021-02-23", "close": 9.86, "volume": 92027.0}, {"date": "2021-02-24", "close": 10.31, "volume": 73851.0}, {"date": "2021-02-25", "close": 10.68, "volume": 130689.0}, {"date": "2021-02-26", "close": 10.02, "volume": 109731.0}, {"date": "2021-03-01", "close": 10.11, "volume": 31170.0}, {"date": "2021-03-02", "close": 10.19, "volume": 33161.0}, {"date": "2021-03-03", "close": 10.16, "volume": 25530.0}, {"date": "2021-03-04", "close": 9.9, "volume": 91969.0}, {"date": "2021-03-05", "close": 10.1, "volume": 136616.0}, {"date": "2021-03-08", "close": 10.2, "volume": 80390.0}, {"date": "2021-03-09", "close": 9.95, "volume": 80980.0}, {"date": "2021-03-10", "close": 10.68, "volume": 105711.0}, {"date": "2021-03-11", "close": 10.66, "volume": 71386.0}, {"date": "2021-03-12", "close": 10.76, "volume": 48469.0}, {"date": "2021-03-15", "close": 10.6, "volume": 29508.0}, {"date": "2021-03-16", "close": 10.36, "volume": 73080.0}, {"date": "2021-03-17", "close": 10.33, "volume": 56590.0}, {"date": "2021-03-18", "close": 9.66, "volume": 255601.0}, {"date": "2021-03-19", "close": 9.72, "volume": 342357.0}, {"date": "2021-03-22", "close": 9.86, "volume": 143697.0}, {"date": "2021-03-23", "close": 8.9, "volume": 239982.0}, {"date": "2021-03-24", "close": 9.0, "volume": 91994.0}, {"date": "2021-03-25", "close": 9.12, "volume": 40688.0}, {"date": "2021-03-26", "close": 9.36, "volume": 104693.0}, {"date": "2021-03-29", "close": 8.85, "volume": 52581.0}, {"date": "2021-03-30", "close": 8.89, "volume": 67554.0}, {"date": "2021-03-31", "close": 8.9, "volume": 47147.0}, {"date": "2021-04-01", "close": 9.15, "volume": 49257.0}, {"date": "2021-04-05", "close": 9.19, "volume": 58867.0}, {"date": "2021-04-06", "close": 9.14, "volume": 84998.0}, {"date": "2021-04-07", "close": 9.0, "volume": 75496.0}, {"date": "2021-04-08", "close": 9.01, "volume": 80027.0}, {"date": "2021-04-09", "close": 9.1, "volume": 99154.0}, {"date": "2021-04-12", "close": 9.86, "volume": 326982.0}, {"date": "2021-04-13", "close": 9.85, "volume": 145562.0}, {"date": "2021-04-14", "close": 9.96, "volume": 145289.0}, {"date": "2021-04-15", "close": 9.95, "volume": 150771.0}, {"date": "2021-04-16", "close": 9.65, "volume": 118343.0}, {"date": "2021-04-19", "close": 9.8, "volume": 189103.0}, {"date": "2021-04-20", "close": 9.7, "volume": 142353.0}, {"date": "2021-04-21", "close": 10.0, "volume": 113194.0}, {"date": "2021-04-22", "close": 9.54, "volume": 158516.0}, {"date": "2021-04-23", "close": 10.17, "volume": 255601.0}, {"date": "2021-04-26", "close": 10.67, "volume": 219093.0}, {"date": "2021-04-27", "close": 10.55, "volume": 60093.0}, {"date": "2021-04-28", "close": 10.78, "volume": 77043.0}, {"date": "2021-04-29", "close": 10.87, "volume": 57313.0}, {"date": "2021-04-30", "close": 10.57, "volume": 85912.0}, {"date": "2021-05-03", "close": 11.0, "volume": 138094.0}, {"date": "2021-05-04", "close": 10.78, "volume": 97597.0}, {"date": "2021-05-05", "close": 11.66, "volume": 310917.0}, {"date": "2021-05-06", "close": 11.34, "volume": 82090.0}, {"date": "2021-05-07", "close": 11.7, "volume": 163819.0}, {"date": "2021-05-10", "close": 11.34, "volume": 118235.0}, {"date": "2021-05-11", "close": 11.21, "volume": 78355.0}, {"date": "2021-05-12", "close": 11.47, "volume": 316083.0}, {"date": "2021-05-13", "close": 11.22, "volume": 99665.0}, {"date": "2021-05-14", "close": 11.24, "volume": 85197.0}, {"date": "2021-05-17", "close": 11.11, "volume": 71116.0}, {"date": "2021-05-18", "close": 11.08, "volume": 66214.0}, {"date": "2021-05-19", "close": 10.8, "volume": 68290.0}, {"date": "2021-05-20", "close": 10.69, "volume": 44591.0}, {"date": "2021-05-21", "close": 10.82, "volume": 50923.0}, {"date": "2021-05-24", "close": 11.03, "volume": 71765.0}, {"date": "2021-05-25", "close": 10.41, "volume": 77645.0}, {"date": "2021-05-26", "close": 10.34, "volume": 43545.0}, {"date": "2021-05-27", "close": 10.47, "volume": 42514.0}, {"date": "2021-05-28", "close": 10.54, "volume": 35341.0}, {"date": "2021-06-01", "close": 10.47, "volume": 144673.0}, {"date": "2021-06-02", "close": 10.46, "volume": 75722.0}, {"date": "2021-06-03", "close": 10.54, "volume": 37461.0}, {"date": "2021-06-04", "close": 10.14, "volume": 48769.0}, {"date": "2021-06-07", "close": 10.4, "volume": 47607.0}, {"date": "2021-06-08", "close": 10.48, "volume": 43593.0}, {"date": "2021-06-09", "close": 10.65, "volume": 63953.0}, {"date": "2021-06-10", "close": 10.86, "volume": 101009.0}, {"date": "2021-06-11", "close": 11.05, "volume": 142975.0}, {"date": "2021-06-14", "close": 11.44, "volume": 208497.0}, {"date": "2021-06-15", "close": 11.47, "volume": 86542.0}, {"date": "2021-06-16", "close": 11.49, "volume": 62621.0}, {"date": "2021-06-17", "close": 11.06, "volume": 80737.0}, {"date": "2021-06-18", "close": 10.64, "volume": 49145.0}, {"date": "2021-06-21", "close": 10.84, "volume": 83311.0}, {"date": "2021-06-22", "close": 11.04, "volume": 31648.0}, {"date": "2021-06-23", "close": 11.11, "volume": 64793.0}, {"date": "2021-06-24", "close": 11.22, "volume": 38886.0}, {"date": "2021-06-25", "close": 11.14, "volume": 76226.0}, {"date": "2021-06-28", "close": 10.68, "volume": 75027.0}, {"date": "2021-06-29", "close": 10.61, "volume": 42098.0}, {"date": "2021-06-30", "close": 10.95, "volume": 61475.0}, {"date": "2021-07-01", "close": 10.74, "volume": 248804.0}, {"date": "2021-07-02", "close": 10.58, "volume": 49103.0}, {"date": "2021-07-06", "close": 10.35, "volume": 73568.0}, {"date": "2021-07-07", "close": 10.25, "volume": 63679.0}, {"date": "2021-07-08", "close": 10.09, "volume": 82419.0}, {"date": "2021-07-09", "close": 10.3, "volume": 12970.0}, {"date": "2021-07-12", "close": 10.09, "volume": 32298.0}, {"date": "2021-07-13", "close": 9.96, "volume": 83167.0}, {"date": "2021-07-14", "close": 9.87, "volume": 86539.0}, {"date": "2021-07-15", "close": 9.76, "volume": 95778.0}, {"date": "2021-07-16", "close": 9.44, "volume": 76698.0}, {"date": "2021-07-19", "close": 9.07, "volume": 144154.0}, {"date": "2021-07-20", "close": 9.31, "volume": 61780.0}, {"date": "2021-07-21", "close": 9.73, "volume": 55280.0}, {"date": "2021-07-22", "close": 9.38, "volume": 74048.0}, {"date": "2021-07-23", "close": 9.3, "volume": 80149.0}, {"date": "2021-07-26", "close": 9.71, "volume": 36806.0}, {"date": "2021-07-27", "close": 9.39, "volume": 45288.0}, {"date": "2021-07-28", "close": 9.65, "volume": 58373.0}, {"date": "2021-07-29", "close": 9.77, "volume": 45566.0}, {"date": "2021-07-30", "close": 9.6, "volume": 38515.0}, {"date": "2021-08-02", "close": 9.48, "volume": 51753.0}, {"date": "2021-08-03", "close": 9.34, "volume": 159352.0}, {"date": "2021-08-04", "close": 9.57, "volume": 183757.0}, {"date": "2021-08-05", "close": 9.38, "volume": 34680.0}, {"date": "2021-08-06", "close": 9.49, "volume": 28526.0}, {"date": "2021-08-09", "close": 9.26, "volume": 78541.0}, {"date": "2021-08-10", "close": 9.31, "volume": 34508.0}, {"date": "2021-08-11", "close": 9.46, "volume": 29501.0}, {"date": "2021-08-12", "close": 9.38, "volume": 29706.0}, {"date": "2021-08-13", "close": 9.25, "volume": 56343.0}, {"date": "2021-08-16", "close": 9.26, "volume": 73532.0}, {"date": "2021-08-17", "close": 8.9, "volume": 160775.0}, {"date": "2021-08-18", "close": 8.87, "volume": 99802.0}, {"date": "2021-08-19", "close": 8.62, "volume": 78435.0}, {"date": "2021-08-20", "close": 8.77, "volume": 28030.0}, {"date": "2021-08-23", "close": 8.83, "volume": 80307.0}, {"date": "2021-08-24", "close": 8.95, "volume": 208577.0}, {"date": "2021-08-25", "close": 8.91, "volume": 38333.0}, {"date": "2021-08-26", "close": 8.74, "volume": 51381.0}, {"date": "2021-08-27", "close": 9.0, "volume": 47791.0}, {"date": "2021-08-30", "close": 8.84, "volume": 42981.0}, {"date": "2021-08-31", "close": 8.8, "volume": 44685.0}, {"date": "2021-09-01", "close": 8.9, "volume": 41768.0}, {"date": "2021-09-02", "close": 8.98, "volume": 55737.0}, {"date": "2021-09-03", "close": 8.99, "volume": 53602.0}, {"date": "2021-09-07", "close": 8.83, "volume": 79597.0}, {"date": "2021-09-08", "close": 8.7, "volume": 76080.0}, {"date": "2021-09-09", "close": 8.87, "volume": 64591.0}, {"date": "2021-09-10", "close": 8.67, "volume": 22779.0}, {"date": "2021-09-13", "close": 8.75, "volume": 31903.0}, {"date": "2021-09-14", "close": 8.75, "volume": 49251.0}, {"date": "2021-09-15", "close": 8.87, "volume": 25967.0}, {"date": "2021-09-16", "close": 8.77, "volume": 36879.0}, {"date": "2021-09-17", "close": 8.54, "volume": 68923.0}, {"date": "2021-09-20", "close": 8.05, "volume": 150667.0}, {"date": "2021-09-21", "close": 7.93, "volume": 45384.0}, {"date": "2021-09-22", "close": 8.24, "volume": 30418.0}, {"date": "2021-09-23", "close": 8.57, "volume": 36779.0}, {"date": "2021-09-24", "close": 8.59, "volume": 31860.0}, {"date": "2021-09-27", "close": 8.68, "volume": 80629.0}, {"date": "2021-09-28", "close": 8.82, "volume": 73363.0}, {"date": "2021-09-29", "close": 8.7, "volume": 35719.0}, {"date": "2021-09-30", "close": 8.9, "volume": 60671.0}, {"date": "2021-10-01", "close": 9.16, "volume": 74126.0}, {"date": "2021-10-04", "close": 8.79, "volume": 91731.0}, {"date": "2021-10-05", "close": 8.76, "volume": 44755.0}, {"date": "2021-10-06", "close": 8.58, "volume": 36351.0}, {"date": "2021-10-07", "close": 8.82, "volume": 65282.0}, {"date": "2021-10-08", "close": 8.75, "volume": 32510.0}, {"date": "2021-10-11", "close": 8.7, "volume": 25081.0}, {"date": "2021-10-12", "close": 8.56, "volume": 26813.0}, {"date": "2021-10-13", "close": 8.52, "volume": 35232.0}, {"date": "2021-10-14", "close": 8.64, "volume": 38769.0}, {"date": "2021-10-15", "close": 8.67, "volume": 45183.0}, {"date": "2021-10-18", "close": 8.83, "volume": 39440.0}, {"date": "2021-10-19", "close": 8.62, "volume": 44969.0}, {"date": "2021-10-20", "close": 8.71, "volume": 27006.0}, {"date": "2021-10-21", "close": 8.48, "volume": 49121.0}, {"date": "2021-10-22", "close": 8.48, "volume": 51929.0}, {"date": "2021-10-25", "close": 8.64, "volume": 93536.0}, {"date": "2021-10-26", "close": 8.27, "volume": 48096.0}, {"date": "2021-10-27", "close": 8.03, "volume": 65453.0}, {"date": "2021-10-28", "close": 8.41, "volume": 56765.0}, {"date": "2021-10-29", "close": 8.3, "volume": 31812.0}, {"date": "2021-11-01", "close": 8.61, "volume": 61623.0}, {"date": "2021-11-02", "close": 8.25, "volume": 54178.0}, {"date": "2021-11-03", "close": 8.35, "volume": 44600.0}, {"date": "2021-11-04", "close": 8.27, "volume": 45660.0}, {"date": "2021-11-05", "close": 8.43, "volume": 80769.0}, {"date": "2021-11-08", "close": 8.78, "volume": 194386.0}, {"date": "2021-11-09", "close": 8.78, "volume": 68200.0}, {"date": "2021-11-10", "close": 8.42, "volume": 281122.0}, {"date": "2021-11-11", "close": 8.59, "volume": 111656.0}, {"date": "2021-11-12", "close": 9.0, "volume": 179056.0}, {"date": "2021-11-15", "close": 8.89, "volume": 111743.0}, {"date": "2021-11-16", "close": 8.99, "volume": 137160.0}, {"date": "2021-11-17", "close": 8.86, "volume": 88388.0}, {"date": "2021-11-18", "close": 8.65, "volume": 85447.0}, {"date": "2021-11-19", "close": 8.37, "volume": 178930.0}, {"date": "2021-11-22", "close": 8.36, "volume": 95153.0}, {"date": "2021-11-23", "close": 8.39, "volume": 105596.0}, {"date": "2021-11-24", "close": 8.58, "volume": 76406.0}, {"date": "2021-11-26", "close": 8.03, "volume": 199109.0}, {"date": "2021-11-29", "close": 8.0, "volume": 267128.0}, {"date": "2021-11-30", "close": 9.13, "volume": 573554.0}, {"date": "2021-12-01", "close": 8.85, "volume": 231341.0}, {"date": "2021-12-02", "close": 9.18, "volume": 133144.0}, {"date": "2021-12-03", "close": 9.63, "volume": 154148.0}, {"date": "2021-12-06", "close": 9.75, "volume": 224483.0}, {"date": "2021-12-07", "close": 9.94, "volume": 130097.0}, {"date": "2021-12-08", "close": 9.98, "volume": 77784.0}, {"date": "2021-12-09", "close": 9.76, "volume": 68033.0}, {"date": "2021-12-10", "close": 9.84, "volume": 50780.0}, {"date": "2021-12-13", "close": 9.29, "volume": 79321.0}, {"date": "2021-12-14", "close": 9.11, "volume": 72398.0}, {"date": "2021-12-15", "close": 9.14, "volume": 47304.0}, {"date": "2021-12-16", "close": 9.11, "volume": 59250.0}, {"date": "2021-12-17", "close": 8.81, "volume": 59629.0}, {"date": "2021-12-20", "close": 8.69, "volume": 48287.0}, {"date": "2021-12-21", "close": 8.41, "volume": 309861.0}, {"date": "2021-12-22", "close": 8.95, "volume": 90462.0}, {"date": "2021-12-23", "close": 8.8, "volume": 25805.0}, {"date": "2021-12-27", "close": 8.6, "volume": 66486.0}, {"date": "2021-12-28", "close": 8.78, "volume": 58188.0}, {"date": "2021-12-29", "close": 8.8, "volume": 62309.0}, {"date": "2021-12-30", "close": 8.74, "volume": 70299.0}, {"date": "2021-12-31", "close": 8.87, "volume": 111543.0}, {"date": "2022-01-03", "close": 9.1, "volume": 40023.0}, {"date": "2022-01-04", "close": 9.23, "volume": 57408.0}, {"date": "2022-01-05", "close": 9.01, "volume": 60010.0}, {"date": "2022-01-06", "close": 9.04, "volume": 24031.0}, {"date": "2022-01-07", "close": 9.1, "volume": 27414.0}, {"date": "2022-01-10", "close": 8.98, "volume": 33642.0}, {"date": "2022-01-11", "close": 9.22, "volume": 38628.0}, {"date": "2022-01-12", "close": 9.44, "volume": 46968.0}, {"date": "2022-01-13", "close": 9.29, "volume": 65332.0}, {"date": "2022-01-14", "close": 9.43, "volume": 39101.0}, {"date": "2022-01-18", "close": 9.29, "volume": 72910.0}, {"date": "2022-01-19", "close": 9.25, "volume": 43637.0}, {"date": "2022-01-20", "close": 9.05, "volume": 78598.0}, {"date": "2022-01-21", "close": 8.71, "volume": 99190.0}, {"date": "2022-01-24", "close": 9.13, "volume": 284074.0}, {"date": "2022-01-25", "close": 8.99, "volume": 25775.0}, {"date": "2022-01-26", "close": 8.77, "volume": 44689.0}, {"date": "2022-01-27", "close": 8.75, "volume": 39695.0}, {"date": "2022-01-28", "close": 8.64, "volume": 42452.0}, {"date": "2022-01-31", "close": 8.82, "volume": 68213.0}, {"date": "2022-02-01", "close": 9.36, "volume": 68427.0}, {"date": "2022-02-02", "close": 9.33, "volume": 18943.0}, {"date": "2022-02-03", "close": 9.11, "volume": 20087.0}, {"date": "2022-02-04", "close": 9.34, "volume": 52340.0}, {"date": "2022-02-07", "close": 9.5, "volume": 51050.0}, {"date": "2022-02-08", "close": 9.24, "volume": 26818.0}, {"date": "2022-02-09", "close": 9.5, "volume": 148785.0}, {"date": "2022-02-10", "close": 9.44, "volume": 115338.0}, {"date": "2022-02-11", "close": 9.47, "volume": 34975.0}, {"date": "2022-02-14", "close": 9.54, "volume": 28668.0}, {"date": "2022-02-15", "close": 9.72, "volume": 61839.0}, {"date": "2022-02-16", "close": 10.05, "volume": 79227.0}, {"date": "2022-02-17", "close": 10.24, "volume": 104887.0}, {"date": "2022-02-18", "close": 10.04, "volume": 60820.0}, {"date": "2022-02-22", "close": 9.9, "volume": 121734.0}, {"date": "2022-02-23", "close": 9.8, "volume": 95995.0}, {"date": "2022-02-24", "close": 9.7, "volume": 86267.0}, {"date": "2022-02-25", "close": 10.27, "volume": 96543.0}, {"date": "2022-02-28", "close": 10.4, "volume": 67052.0}, {"date": "2022-03-01", "close": 10.22, "volume": 53806.0}, {"date": "2022-03-02", "close": 10.74, "volume": 68998.0}, {"date": "2022-03-03", "close": 10.37, "volume": 79046.0}, {"date": "2022-03-04", "close": 10.39, "volume": 52298.0}, {"date": "2022-03-07", "close": 10.7, "volume": 103549.0}, {"date": "2022-03-08", "close": 11.4, "volume": 254210.0}, {"date": "2022-03-09", "close": 11.24, "volume": 105851.0}, {"date": "2022-03-10", "close": 11.7, "volume": 94607.0}, {"date": "2022-03-11", "close": 11.22, "volume": 116226.0}, {"date": "2022-03-14", "close": 10.55, "volume": 126611.0}, {"date": "2022-03-15", "close": 10.49, "volume": 61418.0}, {"date": "2022-03-16", "close": 10.44, "volume": 84589.0}, {"date": "2022-03-17", "close": 10.65, "volume": 43722.0}, {"date": "2022-03-18", "close": 10.77, "volume": 99950.0}, {"date": "2022-03-21", "close": 10.97, "volume": 50569.0}, {"date": "2022-03-22", "close": 11.05, "volume": 60741.0}, {"date": "2022-03-23", "close": 12.2, "volume": 236567.0}, {"date": "2022-03-24", "close": 12.14, "volume": 205306.0}, {"date": "2022-03-25", "close": 12.84, "volume": 304894.0}, {"date": "2022-03-28", "close": 12.89, "volume": 184533.0}, {"date": "2022-03-29", "close": 11.92, "volume": 166581.0}, {"date": "2022-03-30", "close": 12.46, "volume": 116653.0}, {"date": "2022-03-31", "close": 12.21, "volume": 72222.0}, {"date": "2022-04-01", "close": 12.48, "volume": 98910.0}, {"date": "2022-04-04", "close": 12.17, "volume": 137913.0}, {"date": "2022-04-05", "close": 12.15, "volume": 145098.0}, {"date": "2022-04-06", "close": 12.48, "volume": 207859.0}, {"date": "2022-04-07", "close": 12.47, "volume": 97624.0}, {"date": "2022-04-08", "close": 12.74, "volume": 104634.0}, {"date": "2022-04-11", "close": 12.5, "volume": 68298.0}, {"date": "2022-04-12", "close": 13.03, "volume": 213597.0}, {"date": "2022-04-13", "close": 13.75, "volume": 458012.0}, {"date": "2022-04-14", "close": 14.02, "volume": 261637.0}, {"date": "2022-04-18", "close": 14.0, "volume": 189962.0}, {"date": "2022-04-19", "close": 13.59, "volume": 241403.0}, {"date": "2022-04-20", "close": 13.59, "volume": 92025.0}, {"date": "2022-04-21", "close": 12.83, "volume": 94507.0}, {"date": "2022-04-22", "close": 12.8, "volume": 171306.0}, {"date": "2022-04-25", "close": 12.31, "volume": 148677.0}, {"date": "2022-04-26", "close": 12.41, "volume": 110903.0}, {"date": "2022-04-27", "close": 12.74, "volume": 83289.0}, {"date": "2022-04-28", "close": 13.0, "volume": 311949.0}, {"date": "2022-04-29", "close": 13.02, "volume": 199269.0}, {"date": "2022-05-02", "close": 13.06, "volume": 296978.0}, {"date": "2022-05-03", "close": 13.68, "volume": 163204.0}, {"date": "2022-05-04", "close": 13.74, "volume": 91412.0}, {"date": "2022-05-05", "close": 13.68, "volume": 160568.0}, {"date": "2022-05-06", "close": 13.39, "volume": 83246.0}, {"date": "2022-05-09", "close": 12.33, "volume": 191854.0}, {"date": "2022-05-10", "close": 12.69, "volume": 159577.0}, {"date": "2022-05-11", "close": 12.35, "volume": 145121.0}, {"date": "2022-05-12", "close": 12.58, "volume": 123549.0}, {"date": "2022-05-13", "close": 12.74, "volume": 60136.0}, {"date": "2022-05-16", "close": 13.53, "volume": 137286.0}, {"date": "2022-05-17", "close": 13.79, "volume": 158276.0}, {"date": "2022-05-18", "close": 13.74, "volume": 187531.0}, {"date": "2022-05-19", "close": 13.75, "volume": 221382.0}, {"date": "2022-05-20", "close": 14.02, "volume": 254872.0}, {"date": "2022-05-23", "close": 14.14, "volume": 171658.0}, {"date": "2022-05-24", "close": 13.64, "volume": 206567.0}, {"date": "2022-05-25", "close": 14.21, "volume": 182384.0}, {"date": "2022-05-26", "close": 13.75, "volume": 103260.0}, {"date": "2022-05-27", "close": 13.56, "volume": 80302.0}, {"date": "2022-05-31", "close": 13.57, "volume": 140084.0}, {"date": "2022-06-01", "close": 14.15, "volume": 251326.0}, {"date": "2022-06-02", "close": 15.05, "volume": 457687.0}, {"date": "2022-06-03", "close": 14.37, "volume": 229049.0}, {"date": "2022-06-06", "close": 15.0, "volume": 229395.0}, {"date": "2022-06-07", "close": 14.38, "volume": 162472.0}, {"date": "2022-06-08", "close": 13.96, "volume": 215603.0}, {"date": "2022-06-09", "close": 13.12, "volume": 207403.0}, {"date": "2022-06-10", "close": 12.81, "volume": 181431.0}, {"date": "2022-06-13", "close": 12.0, "volume": 138677.0}, {"date": "2022-06-14", "close": 12.08, "volume": 192200.0}, {"date": "2022-06-15", "close": 12.1, "volume": 104670.0}, {"date": "2022-06-16", "close": 11.55, "volume": 160951.0}, {"date": "2022-06-17", "close": 11.13, "volume": 180596.0}, {"date": "2022-06-21", "close": 11.74, "volume": 114122.0}, {"date": "2022-06-22", "close": 11.08, "volume": 87934.0}, {"date": "2022-06-23", "close": 10.57, "volume": 193402.0}, {"date": "2022-06-24", "close": 10.93, "volume": 189674.0}, {"date": "2022-06-27", "close": 11.44, "volume": 94599.0}, {"date": "2022-06-28", "close": 11.58, "volume": 115716.0}, {"date": "2022-06-29", "close": 11.29, "volume": 81733.0}, {"date": "2022-06-30", "close": 11.29, "volume": 79250.0}, {"date": "2022-07-01", "close": 11.11, "volume": 81727.0}, {"date": "2022-07-05", "close": 10.73, "volume": 65784.0}, {"date": "2022-07-06", "close": 10.31, "volume": 110928.0}, {"date": "2022-07-07", "close": 10.89, "volume": 196796.0}, {"date": "2022-07-08", "close": 10.69, "volume": 61109.0}, {"date": "2022-07-11", "close": 10.35, "volume": 59177.0}, {"date": "2022-07-12", "close": 10.26, "volume": 84722.0}, {"date": "2022-07-13", "close": 10.32, "volume": 42783.0}, {"date": "2022-07-14", "close": 10.16, "volume": 70492.0}, {"date": "2022-07-15", "close": 10.45, "volume": 81080.0}, {"date": "2022-07-18", "close": 10.68, "volume": 87331.0}, {"date": "2022-07-19", "close": 10.74, "volume": 252494.0}, {"date": "2022-07-20", "close": 11.22, "volume": 193381.0}, {"date": "2022-07-21", "close": 11.03, "volume": 117506.0}, {"date": "2022-07-22", "close": 10.99, "volume": 95418.0}, {"date": "2022-07-25", "close": 11.37, "volume": 53832.0}, {"date": "2022-07-26", "close": 11.12, "volume": 117347.0}, {"date": "2022-07-27", "close": 11.42, "volume": 53976.0}, {"date": "2022-07-28", "close": 11.13, "volume": 41035.0}, {"date": "2022-07-29", "close": 11.65, "volume": 154211.0}, {"date": "2022-08-01", "close": 11.21, "volume": 91011.0}, {"date": "2022-08-02", "close": 11.49, "volume": 42532.0}, {"date": "2022-08-03", "close": 11.35, "volume": 70816.0}, {"date": "2022-08-04", "close": 10.73, "volume": 245376.0}, {"date": "2022-08-05", "close": 11.12, "volume": 55923.0}, {"date": "2022-08-08", "close": 11.3, "volume": 56627.0}, {"date": "2022-08-09", "close": 11.72, "volume": 139828.0}, {"date": "2022-08-10", "close": 11.41, "volume": 117094.0}, {"date": "2022-08-11", "close": 11.63, "volume": 236976.0}, {"date": "2022-08-12", "close": 11.51, "volume": 116409.0}, {"date": "2022-08-15", "close": 12.14, "volume": 279067.0}, {"date": "2022-08-16", "close": 11.89, "volume": 140995.0}, {"date": "2022-08-17", "close": 12.02, "volume": 87094.0}, {"date": "2022-08-18", "close": 12.7, "volume": 299384.0}, {"date": "2022-08-19", "close": 11.29, "volume": 320703.0}, {"date": "2022-08-22", "close": 11.86, "volume": 267716.0}, {"date": "2022-08-23", "close": 11.9, "volume": 289584.0}, {"date": "2022-08-24", "close": 12.0, "volume": 119053.0}, {"date": "2022-08-25", "close": 12.46, "volume": 401785.0}, {"date": "2022-08-26", "close": 12.58, "volume": 365847.0}, {"date": "2022-08-29", "close": 12.55, "volume": 189461.0}, {"date": "2022-08-30", "close": 11.94, "volume": 176297.0}, {"date": "2022-08-31", "close": 12.09, "volume": 111494.0}, {"date": "2022-09-01", "close": 11.59, "volume": 120164.0}, {"date": "2022-09-02", "close": 11.92, "volume": 99752.0}, {"date": "2022-09-06", "close": 11.69, "volume": 107188.0}, {"date": "2022-09-07", "close": 11.27, "volume": 177095.0}, {"date": "2022-09-08", "close": 11.45, "volume": 96032.0}, {"date": "2022-09-09", "close": 11.85, "volume": 140050.0}, {"date": "2022-09-12", "close": 11.99, "volume": 93612.0}, {"date": "2022-09-13", "close": 11.78, "volume": 77044.0}, {"date": "2022-09-14", "close": 11.91, "volume": 112878.0}, {"date": "2022-09-15", "close": 11.94, "volume": 88621.0}, {"date": "2022-09-16", "close": 11.4, "volume": 122684.0}, {"date": "2022-09-19", "close": 11.71, "volume": 116531.0}, {"date": "2022-09-20", "close": 11.38, "volume": 58382.0}, {"date": "2022-09-21", "close": 11.15, "volume": 60541.0}, {"date": "2022-09-22", "close": 11.42, "volume": 393069.0}, {"date": "2022-09-23", "close": 10.98, "volume": 370111.0}, {"date": "2022-09-26", "close": 10.47, "volume": 323488.0}, {"date": "2022-09-27", "close": 11.03, "volume": 290244.0}, {"date": "2022-09-28", "close": 11.64, "volume": 209548.0}, {"date": "2022-09-29", "close": 11.09, "volume": 148815.0}, {"date": "2022-09-30", "close": 11.45, "volume": 163797.0}, {"date": "2022-10-03", "close": 11.57, "volume": 162233.0}, {"date": "2022-10-04", "close": 11.68, "volume": 112792.0}, {"date": "2022-10-05", "close": 11.86, "volume": 56154.0}, {"date": "2022-10-06", "close": 12.17, "volume": 95257.0}, {"date": "2022-10-07", "close": 11.84, "volume": 144751.0}, {"date": "2022-10-10", "close": 11.56, "volume": 134844.0}, {"date": "2022-10-11", "close": 11.4, "volume": 125384.0}, {"date": "2022-10-12", "close": 11.2, "volume": 106906.0}, {"date": "2022-10-13", "close": 11.77, "volume": 178988.0}, {"date": "2022-10-14", "close": 11.74, "volume": 109928.0}, {"date": "2022-10-17", "close": 11.87, "volume": 122030.0}, {"date": "2022-10-18", "close": 12.49, "volume": 338468.0}, {"date": "2022-10-19", "close": 12.73, "volume": 344284.0}, {"date": "2022-10-20", "close": 12.35, "volume": 154232.0}, {"date": "2022-10-21", "close": 12.26, "volume": 121948.0}, {"date": "2022-10-24", "close": 12.15, "volume": 110085.0}, {"date": "2022-10-25", "close": 12.44, "volume": 209871.0}, {"date": "2022-10-26", "close": 12.59, "volume": 190170.0}, {"date": "2022-10-27", "close": 12.41, "volume": 194192.0}, {"date": "2022-10-28", "close": 12.3, "volume": 94707.0}, {"date": "2022-10-31", "close": 12.55, "volume": 177878.0}, {"date": "2022-11-01", "close": 12.71, "volume": 168626.0}, {"date": "2022-11-02", "close": 12.71, "volume": 196985.0}, {"date": "2022-11-03", "close": 12.65, "volume": 96706.0}, {"date": "2022-11-04", "close": 12.85, "volume": 121307.0}, {"date": "2022-11-07", "close": 13.07, "volume": 157327.0}, {"date": "2022-11-08", "close": 13.14, "volume": 225216.0}, {"date": "2022-11-09", "close": 12.55, "volume": 119392.0}, {"date": "2022-11-10", "close": 12.49, "volume": 119224.0}, {"date": "2022-11-11", "close": 12.7, "volume": 131278.0}, {"date": "2022-11-14", "close": 12.77, "volume": 167577.0}, {"date": "2022-11-15", "close": 13.04, "volume": 212678.0}, {"date": "2022-11-16", "close": 11.94, "volume": 948380.0}, {"date": "2022-11-17", "close": 12.46, "volume": 376138.0}, {"date": "2022-11-18", "close": 12.46, "volume": 241679.0}, {"date": "2022-11-21", "close": 12.75, "volume": 164002.0}, {"date": "2022-11-22", "close": 12.7, "volume": 181480.0}, {"date": "2022-11-23", "close": 12.5, "volume": 119059.0}, {"date": "2022-11-25", "close": 12.35, "volume": 40876.0}, {"date": "2022-11-28", "close": 11.83, "volume": 164527.0}, {"date": "2022-11-29", "close": 12.07, "volume": 72600.0}, {"date": "2022-11-30", "close": 12.14, "volume": 88560.0}, {"date": "2022-12-01", "close": 12.08, "volume": 150980.0}, {"date": "2022-12-02", "close": 12.4, "volume": 134086.0}, {"date": "2022-12-05", "close": 11.89, "volume": 224341.0}, {"date": "2022-12-06", "close": 11.62, "volume": 69908.0}, {"date": "2022-12-07", "close": 11.35, "volume": 249644.0}, {"date": "2022-12-08", "close": 11.56, "volume": 216608.0}, {"date": "2022-12-09", "close": 11.67, "volume": 142420.0}, {"date": "2022-12-12", "close": 11.96, "volume": 231977.0}, {"date": "2022-12-13", "close": 12.03, "volume": 266819.0}, {"date": "2022-12-14", "close": 12.1, "volume": 135816.0}, {"date": "2022-12-15", "close": 12.18, "volume": 160209.0}, {"date": "2022-12-16", "close": 11.95, "volume": 116387.0}, {"date": "2022-12-19", "close": 11.59, "volume": 157782.0}, {"date": "2022-12-20", "close": 11.94, "volume": 83422.0}, {"date": "2022-12-21", "close": 11.94, "volume": 98148.0}, {"date": "2022-12-22", "close": 11.65, "volume": 87361.0}, {"date": "2022-12-23", "close": 11.93, "volume": 84307.0}, {"date": "2022-12-27", "close": 11.86, "volume": 66825.0}, {"date": "2022-12-28", "close": 11.4, "volume": 152244.0}, {"date": "2022-12-29", "close": 11.8, "volume": 125244.0}, {"date": "2022-12-30", "close": 11.96, "volume": 119352.0}, {"date": "2023-01-03", "close": 11.55, "volume": 143921.0}, {"date": "2023-01-04", "close": 11.33, "volume": 227294.0}, {"date": "2023-01-05", "close": 11.38, "volume": 180283.0}, {"date": "2023-01-06", "close": 11.48, "volume": 205521.0}, {"date": "2023-01-09", "close": 11.64, "volume": 147799.0}, {"date": "2023-01-10", "close": 11.79, "volume": 115511.0}, {"date": "2023-01-11", "close": 11.94, "volume": 143463.0}, {"date": "2023-01-12", "close": 12.01, "volume": 164247.0}, {"date": "2023-01-13", "close": 12.09, "volume": 94881.0}, {"date": "2023-01-17", "close": 12.17, "volume": 155048.0}, {"date": "2023-01-18", "close": 12.16, "volume": 144568.0}, {"date": "2023-01-19", "close": 12.08, "volume": 164113.0}, {"date": "2023-01-20", "close": 12.31, "volume": 131460.0}, {"date": "2023-01-23", "close": 12.55, "volume": 153129.0}, {"date": "2023-01-24", "close": 12.69, "volume": 118918.0}, {"date": "2023-01-25", "close": 12.67, "volume": 108916.0}, {"date": "2023-01-26", "close": 12.63, "volume": 122682.0}, {"date": "2023-01-27", "close": 12.97, "volume": 174068.0}, {"date": "2023-01-30", "close": 12.87, "volume": 144726.0}, {"date": "2023-01-31", "close": 12.91, "volume": 88587.0}, {"date": "2023-02-01", "close": 13.03, "volume": 120578.0}, {"date": "2023-02-02", "close": 13.13, "volume": 126047.0}, {"date": "2023-02-03", "close": 13.01, "volume": 123144.0}, {"date": "2023-02-06", "close": 12.9, "volume": 147554.0}, {"date": "2023-02-07", "close": 13.2, "volume": 85277.0}, {"date": "2023-02-08", "close": 13.23, "volume": 121214.0}, {"date": "2023-02-09", "close": 13.25, "volume": 126783.0}, {"date": "2023-02-10", "close": 13.35, "volume": 145831.0}, {"date": "2023-02-13", "close": 13.37, "volume": 135906.0}, {"date": "2023-02-14", "close": 13.31, "volume": 113798.0}, {"date": "2023-02-15", "close": 13.47, "volume": 123765.0}, {"date": "2023-02-16", "close": 13.38, "volume": 160108.0}, {"date": "2023-02-17", "close": 13.34, "volume": 93490.0}, {"date": "2023-02-21", "close": 13.35, "volume": 103688.0}, {"date": "2023-02-22", "close": 13.46, "volume": 168526.0}, {"date": "2023-02-23", "close": 13.79, "volume": 181319.0}, {"date": "2023-02-24", "close": 13.69, "volume": 93367.0}, {"date": "2023-02-27", "close": 13.79, "volume": 104824.0}, {"date": "2023-02-28", "close": 13.89, "volume": 350657.0}, {"date": "2023-03-01", "close": 13.77, "volume": 203921.0}, {"date": "2023-03-02", "close": 13.95, "volume": 231311.0}, {"date": "2023-03-03", "close": 14.04, "volume": 377983.0}, {"date": "2023-03-06", "close": 13.46, "volume": 286607.0}, {"date": "2023-03-07", "close": 13.43, "volume": 155657.0}, {"date": "2023-03-08", "close": 13.51, "volume": 254143.0}, {"date": "2023-03-09", "close": 13.17, "volume": 301428.0}, {"date": "2023-03-10", "close": 12.81, "volume": 191635.0}, {"date": "2023-03-13", "close": 12.54, "volume": 225374.0}, {"date": "2023-03-14", "close": 12.79, "volume": 550958.0}, {"date": "2023-03-15", "close": 12.45, "volume": 264511.0}, {"date": "2023-03-16", "close": 12.21, "volume": 325123.0}, {"date": "2023-03-17", "close": 12.06, "volume": 419620.0}, {"date": "2023-03-20", "close": 12.96, "volume": 743111.0}, {"date": "2023-03-21", "close": 13.75, "volume": 755482.0}, {"date": "2023-03-22", "close": 13.69, "volume": 453411.0}, {"date": "2023-03-23", "close": 13.46, "volume": 262285.0}, {"date": "2023-03-24", "close": 13.34, "volume": 244917.0}, {"date": "2023-03-27", "close": 13.62, "volume": 207219.0}, {"date": "2023-03-28", "close": 13.93, "volume": 255520.0}, {"date": "2023-03-29", "close": 13.83, "volume": 150556.0}, {"date": "2023-03-30", "close": 13.75, "volume": 199587.0}, {"date": "2023-03-31", "close": 14.0, "volume": 200058.0}, {"date": "2023-04-03", "close": 13.89, "volume": 279194.0}, {"date": "2023-04-04", "close": 13.69, "volume": 232019.0}, {"date": "2023-04-05", "close": 13.62, "volume": 158370.0}, {"date": "2023-04-06", "close": 13.54, "volume": 139485.0}, {"date": "2023-04-10", "close": 13.71, "volume": 177254.0}, {"date": "2023-04-11", "close": 13.91, "volume": 170635.0}, {"date": "2023-04-12", "close": 13.98, "volume": 178830.0}, {"date": "2023-04-13", "close": 13.94, "volume": 187281.0}, {"date": "2023-04-14", "close": 14.0, "volume": 197597.0}, {"date": "2023-04-17", "close": 14.56, "volume": 424400.0}, {"date": "2023-04-18", "close": 14.66, "volume": 282324.0}, {"date": "2023-04-19", "close": 14.38, "volume": 204117.0}, {"date": "2023-04-20", "close": 14.16, "volume": 184134.0}, {"date": "2023-04-21", "close": 13.96, "volume": 197337.0}, {"date": "2023-04-24", "close": 14.07, "volume": 220935.0}, {"date": "2023-04-25", "close": 13.58, "volume": 268309.0}, {"date": "2023-04-26", "close": 13.38, "volume": 176428.0}, {"date": "2023-04-27", "close": 13.52, "volume": 228123.0}, {"date": "2023-04-28", "close": 13.81, "volume": 154777.0}, {"date": "2023-05-01", "close": 13.68, "volume": 160217.0}, {"date": "2023-05-02", "close": 13.22, "volume": 212117.0}, {"date": "2023-05-03", "close": 12.88, "volume": 147950.0}, {"date": "2023-05-04", "close": 12.47, "volume": 255305.0}, {"date": "2023-05-05", "close": 12.78, "volume": 159918.0}, {"date": "2023-05-08", "close": 12.88, "volume": 117656.0}, {"date": "2023-05-09", "close": 12.79, "volume": 79040.0}, {"date": "2023-05-10", "close": 12.96, "volume": 88919.0}, {"date": "2023-05-11", "close": 12.93, "volume": 85672.0}, {"date": "2023-05-12", "close": 13.01, "volume": 97369.0}, {"date": "2023-05-15", "close": 13.13, "volume": 107937.0}, {"date": "2023-05-16", "close": 12.9, "volume": 55046.0}, {"date": "2023-05-17", "close": 12.88, "volume": 105154.0}, {"date": "2023-05-18", "close": 12.9, "volume": 82664.0}, {"date": "2023-05-19", "close": 13.04, "volume": 86696.0}, {"date": "2023-05-22", "close": 13.14, "volume": 185766.0}, {"date": "2023-05-23", "close": 14.73, "volume": 902133.0}, {"date": "2023-05-24", "close": 13.57, "volume": 312368.0}, {"date": "2023-05-25", "close": 13.47, "volume": 208878.0}, {"date": "2023-05-26", "close": 13.17, "volume": 148498.0}, {"date": "2023-05-30", "close": 13.15, "volume": 108585.0}, {"date": "2023-05-31", "close": 12.82, "volume": 156785.0}, {"date": "2023-06-01", "close": 13.14, "volume": 131260.0}, {"date": "2023-06-02", "close": 13.28, "volume": 114820.0}, {"date": "2023-06-05", "close": 13.01, "volume": 88180.0}, {"date": "2023-06-06", "close": 13.15, "volume": 79963.0}, {"date": "2023-06-07", "close": 13.35, "volume": 115165.0}, {"date": "2023-06-08", "close": 13.1, "volume": 142622.0}, {"date": "2023-06-09", "close": 13.01, "volume": 69359.0}, {"date": "2023-06-12", "close": 12.98, "volume": 74520.0}, {"date": "2023-06-13", "close": 13.07, "volume": 78174.0}, {"date": "2023-06-14", "close": 13.25, "volume": 127480.0}, {"date": "2023-06-15", "close": 12.99, "volume": 175431.0}, {"date": "2023-06-16", "close": 12.81, "volume": 246505.0}, {"date": "2023-06-20", "close": 12.75, "volume": 343105.0}, {"date": "2023-06-21", "close": 12.62, "volume": 170508.0}, {"date": "2023-06-22", "close": 12.5, "volume": 221085.0}, {"date": "2023-06-23", "close": 12.82, "volume": 197423.0}, {"date": "2023-06-26", "close": 12.77, "volume": 101799.0}, {"date": "2023-06-27", "close": 12.79, "volume": 108024.0}, {"date": "2023-06-28", "close": 12.76, "volume": 253164.0}, {"date": "2023-06-29", "close": 12.85, "volume": 63417.0}, {"date": "2023-06-30", "close": 13.01, "volume": 64257.0}, {"date": "2023-07-03", "close": 13.02, "volume": 37628.0}, {"date": "2023-07-05", "close": 13.19, "volume": 120079.0}, {"date": "2023-07-06", "close": 12.91, "volume": 121121.0}, {"date": "2023-07-07", "close": 13.14, "volume": 67325.0}, {"date": "2023-07-10", "close": 13.27, "volume": 85927.0}, {"date": "2023-07-11", "close": 13.56, "volume": 104713.0}, {"date": "2023-07-12", "close": 13.7, "volume": 98235.0}, {"date": "2023-07-13", "close": 13.88, "volume": 110599.0}, {"date": "2023-07-14", "close": 13.42, "volume": 62933.0}, {"date": "2023-07-17", "close": 13.41, "volume": 79331.0}, {"date": "2023-07-18", "close": 13.24, "volume": 59747.0}, {"date": "2023-07-19", "close": 13.57, "volume": 100449.0}, {"date": "2023-07-20", "close": 13.46, "volume": 62308.0}, {"date": "2023-07-21", "close": 13.5, "volume": 56788.0}, {"date": "2023-07-24", "close": 13.79, "volume": 58471.0}, {"date": "2023-07-25", "close": 13.78, "volume": 78636.0}, {"date": "2023-07-26", "close": 13.65, "volume": 86366.0}, {"date": "2023-07-27", "close": 13.56, "volume": 42107.0}, {"date": "2023-07-28", "close": 13.76, "volume": 142180.0}, {"date": "2023-07-31", "close": 13.97, "volume": 50030.0}, {"date": "2023-08-01", "close": 13.8, "volume": 72195.0}, {"date": "2023-08-02", "close": 13.58, "volume": 59811.0}, {"date": "2023-08-03", "close": 13.75, "volume": 50584.0}, {"date": "2023-08-04", "close": 13.6, "volume": 45503.0}, {"date": "2023-08-07", "close": 13.83, "volume": 68277.0}, {"date": "2023-08-08", "close": 13.92, "volume": 65602.0}, {"date": "2023-08-09", "close": 14.07, "volume": 158496.0}, {"date": "2023-08-10", "close": 13.98, "volume": 92798.0}, {"date": "2023-08-11", "close": 13.94, "volume": 96297.0}, {"date": "2023-08-14", "close": 13.9, "volume": 135742.0}, {"date": "2023-08-15", "close": 14.03, "volume": 176814.0}, {"date": "2023-08-16", "close": 13.94, "volume": 177933.0}, {"date": "2023-08-17", "close": 13.47, "volume": 334514.0}, {"date": "2023-08-18", "close": 13.63, "volume": 198788.0}, {"date": "2023-08-21", "close": 13.57, "volume": 135886.0}, {"date": "2023-08-22", "close": 13.6, "volume": 90401.0}, {"date": "2023-08-23", "close": 13.47, "volume": 71554.0}, {"date": "2023-08-24", "close": 13.35, "volume": 48196.0}, {"date": "2023-08-25", "close": 13.27, "volume": 71533.0}, {"date": "2023-08-28", "close": 13.34, "volume": 95197.0}, {"date": "2023-08-29", "close": 13.74, "volume": 135029.0}, {"date": "2023-08-30", "close": 13.85, "volume": 200443.0}, {"date": "2023-08-31", "close": 13.76, "volume": 102924.0}, {"date": "2023-09-01", "close": 14.1, "volume": 115637.0}, {"date": "2023-09-05", "close": 13.56, "volume": 84220.0}, {"date": "2023-09-06", "close": 13.73, "volume": 86570.0}, {"date": "2023-09-07", "close": 13.66, "volume": 148107.0}, {"date": "2023-09-08", "close": 13.88, "volume": 75463.0}, {"date": "2023-09-11", "close": 13.95, "volume": 240893.0}, {"date": "2023-09-12", "close": 13.97, "volume": 193248.0}, {"date": "2023-09-13", "close": 13.91, "volume": 132488.0}, {"date": "2023-09-14", "close": 13.97, "volume": 130306.0}, {"date": "2023-09-15", "close": 14.0, "volume": 108289.0}, {"date": "2023-09-18", "close": 14.17, "volume": 109998.0}, {"date": "2023-09-19", "close": 14.08, "volume": 75815.0}, {"date": "2023-09-20", "close": 14.58, "volume": 335170.0}, {"date": "2023-09-21", "close": 14.16, "volume": 358082.0}, {"date": "2023-09-22", "close": 14.66, "volume": 187308.0}, {"date": "2023-09-25", "close": 14.82, "volume": 173630.0}, {"date": "2023-09-26", "close": 14.87, "volume": 208775.0}, {"date": "2023-09-27", "close": 14.85, "volume": 108132.0}, {"date": "2023-09-28", "close": 14.87, "volume": 84982.0}, {"date": "2023-09-29", "close": 14.77, "volume": 77261.0}, {"date": "2023-10-02", "close": 14.39, "volume": 102909.0}, {"date": "2023-10-03", "close": 14.11, "volume": 436998.0}, {"date": "2023-10-04", "close": 13.91, "volume": 107905.0}, {"date": "2023-10-05", "close": 14.2, "volume": 144235.0}, {"date": "2023-10-06", "close": 14.24, "volume": 102863.0}, {"date": "2023-10-09", "close": 14.15, "volume": 158272.0}, {"date": "2023-10-10", "close": 14.26, "volume": 95601.0}, {"date": "2023-10-11", "close": 14.22, "volume": 87390.0}, {"date": "2023-10-12", "close": 14.22, "volume": 122892.0}, {"date": "2023-10-13", "close": 14.23, "volume": 105824.0}, {"date": "2023-10-16", "close": 14.48, "volume": 296739.0}, {"date": "2023-10-17", "close": 14.45, "volume": 123172.0}, {"date": "2023-10-18", "close": 14.11, "volume": 219936.0}, {"date": "2023-10-19", "close": 14.12, "volume": 119472.0}, {"date": "2023-10-20", "close": 14.21, "volume": 116314.0}, {"date": "2023-10-23", "close": 14.36, "volume": 109667.0}, {"date": "2023-10-24", "close": 14.36, "volume": 147721.0}, {"date": "2023-10-25", "close": 14.46, "volume": 87085.0}, {"date": "2023-10-26", "close": 14.22, "volume": 85114.0}, {"date": "2023-10-27", "close": 14.14, "volume": 170021.0}, {"date": "2023-10-30", "close": 14.02, "volume": 104345.0}, {"date": "2023-10-31", "close": 14.05, "volume": 94551.0}, {"date": "2023-11-01", "close": 14.24, "volume": 139436.0}, {"date": "2023-11-02", "close": 14.44, "volume": 219246.0}, {"date": "2023-11-03", "close": 14.33, "volume": 129264.0}, {"date": "2023-11-06", "close": 14.33, "volume": 67479.0}, {"date": "2023-11-07", "close": 14.07, "volume": 68588.0}, {"date": "2023-11-08", "close": 14.07, "volume": 110095.0}, {"date": "2023-11-09", "close": 13.92, "volume": 210299.0}, {"date": "2023-11-10", "close": 14.28, "volume": 130958.0}, {"date": "2023-11-13", "close": 14.24, "volume": 91371.0}, {"date": "2023-11-14", "close": 14.13, "volume": 215221.0}, {"date": "2023-11-15", "close": 14.45, "volume": 265413.0}, {"date": "2023-11-16", "close": 14.08, "volume": 97382.0}, {"date": "2023-11-17", "close": 14.31, "volume": 79341.0}, {"date": "2023-11-20", "close": 14.72, "volume": 177527.0}, {"date": "2023-11-21", "close": 14.84, "volume": 176702.0}, {"date": "2023-11-22", "close": 14.91, "volume": 110646.0}, {"date": "2023-11-24", "close": 15.08, "volume": 91518.0}, {"date": "2023-11-27", "close": 14.93, "volume": 69495.0}, {"date": "2023-11-28", "close": 14.6, "volume": 77019.0}, {"date": "2023-11-29", "close": 14.58, "volume": 65553.0}, {"date": "2023-11-30", "close": 14.6, "volume": 80049.0}, {"date": "2023-12-01", "close": 14.94, "volume": 137289.0}, {"date": "2023-12-04", "close": 14.69, "volume": 74256.0}, {"date": "2023-12-05", "close": 14.47, "volume": 172240.0}, {"date": "2023-12-06", "close": 14.32, "volume": 150582.0}, {"date": "2023-12-07", "close": 14.04, "volume": 145308.0}, {"date": "2023-12-08", "close": 14.14, "volume": 89687.0}, {"date": "2023-12-11", "close": 14.09, "volume": 167966.0}, {"date": "2023-12-12", "close": 13.99, "volume": 166969.0}, {"date": "2023-12-13", "close": 14.37, "volume": 142502.0}, {"date": "2023-12-14", "close": 14.39, "volume": 73587.0}, {"date": "2023-12-15", "close": 14.47, "volume": 80236.0}, {"date": "2023-12-18", "close": 14.79, "volume": 136615.0}, {"date": "2023-12-19", "close": 14.88, "volume": 102668.0}, {"date": "2023-12-20", "close": 14.7, "volume": 84691.0}, {"date": "2023-12-21", "close": 14.72, "volume": 54876.0}, {"date": "2023-12-22", "close": 14.88, "volume": 62360.0}, {"date": "2023-12-26", "close": 14.81, "volume": 77119.0}, {"date": "2023-12-27", "close": 14.67, "volume": 77242.0}, {"date": "2023-12-28", "close": 14.5, "volume": 62376.0}, {"date": "2023-12-29", "close": 14.55, "volume": 231077.0}, {"date": "2024-01-02", "close": 15.23, "volume": 353962.0}, {"date": "2024-01-03", "close": 15.39, "volume": 290513.0}, {"date": "2024-01-04", "close": 15.47, "volume": 200666.0}, {"date": "2024-01-05", "close": 15.68, "volume": 294147.0}, {"date": "2024-01-08", "close": 15.66, "volume": 172404.0}, {"date": "2024-01-09", "close": 15.33, "volume": 145053.0}, {"date": "2024-01-10", "close": 15.05, "volume": 161819.0}, {"date": "2024-01-11", "close": 15.21, "volume": 153156.0}, {"date": "2024-01-12", "close": 15.41, "volume": 98433.0}, {"date": "2024-01-16", "close": 15.21, "volume": 86720.0}, {"date": "2024-01-17", "close": 15.46, "volume": 272813.0}, {"date": "2024-01-18", "close": 16.03, "volume": 991973.0}, {"date": "2024-01-19", "close": 15.96, "volume": 440382.0}, {"date": "2024-01-22", "close": 15.98, "volume": 259780.0}, {"date": "2024-01-23", "close": 16.13, "volume": 227216.0}, {"date": "2024-01-24", "close": 16.3, "volume": 256471.0}, {"date": "2024-01-25", "close": 16.31, "volume": 270420.0}, {"date": "2024-01-26", "close": 16.2, "volume": 265191.0}, {"date": "2024-01-29", "close": 16.14, "volume": 218970.0}, {"date": "2024-01-30", "close": 16.25, "volume": 284541.0}, {"date": "2024-01-31", "close": 16.1, "volume": 216223.0}, {"date": "2024-02-01", "close": 16.1, "volume": 393278.0}, {"date": "2024-02-02", "close": 15.66, "volume": 268173.0}, {"date": "2024-02-05", "close": 15.47, "volume": 237138.0}, {"date": "2024-02-06", "close": 15.47, "volume": 217178.0}, {"date": "2024-02-07", "close": 15.59, "volume": 152399.0}, {"date": "2024-02-08", "close": 15.64, "volume": 236941.0}, {"date": "2024-02-09", "close": 15.33, "volume": 165831.0}, {"date": "2024-02-12", "close": 15.42, "volume": 167275.0}, {"date": "2024-02-13", "close": 15.09, "volume": 258216.0}, {"date": "2024-02-14", "close": 15.26, "volume": 110670.0}, {"date": "2024-02-15", "close": 15.47, "volume": 134397.0}, {"date": "2024-02-16", "close": 15.53, "volume": 218580.0}, {"date": "2024-02-20", "close": 15.13, "volume": 119268.0}, {"date": "2024-02-21", "close": 15.34, "volume": 144306.0}, {"date": "2024-02-22", "close": 15.2, "volume": 91644.0}, {"date": "2024-02-23", "close": 15.18, "volume": 73619.0}, {"date": "2024-02-26", "close": 15.13, "volume": 89050.0}, {"date": "2024-02-27", "close": 14.92, "volume": 110089.0}, {"date": "2024-02-28", "close": 14.92, "volume": 133714.0}, {"date": "2024-02-29", "close": 14.97, "volume": 101205.0}, {"date": "2024-03-01", "close": 15.01, "volume": 116488.0}, {"date": "2024-03-04", "close": 14.68, "volume": 168510.0}, {"date": "2024-03-05", "close": 14.92, "volume": 112148.0}, {"date": "2024-03-06", "close": 14.81, "volume": 134714.0}, {"date": "2024-03-07", "close": 14.98, "volume": 131345.0}, {"date": "2024-03-08", "close": 15.05, "volume": 66212.0}, {"date": "2024-03-11", "close": 15.21, "volume": 83875.0}, {"date": "2024-03-12", "close": 15.31, "volume": 123037.0}, {"date": "2024-03-13", "close": 15.46, "volume": 230855.0}, {"date": "2024-03-14", "close": 15.61, "volume": 341316.0}, {"date": "2024-03-15", "close": 15.35, "volume": 173743.0}, {"date": "2024-03-18", "close": 15.0, "volume": 293650.0}, {"date": "2024-03-19", "close": 15.09, "volume": 74705.0}, {"date": "2024-03-20", "close": 15.04, "volume": 101058.0}, {"date": "2024-03-21", "close": 15.06, "volume": 100669.0}, {"date": "2024-03-22", "close": 15.06, "volume": 240323.0}, {"date": "2024-03-25", "close": 15.15, "volume": 134478.0}, {"date": "2024-03-26", "close": 15.25, "volume": 142724.0}, {"date": "2024-03-27", "close": 15.32, "volume": 115381.0}, {"date": "2024-03-28", "close": 15.35, "volume": 91903.0}, {"date": "2024-04-01", "close": 15.44, "volume": 139943.0}, {"date": "2024-04-02", "close": 15.32, "volume": 141840.0}, {"date": "2024-04-03", "close": 15.68, "volume": 244039.0}, {"date": "2024-04-04", "close": 15.53, "volume": 127048.0}, {"date": "2024-04-05", "close": 15.43, "volume": 120337.0}, {"date": "2024-04-08", "close": 15.31, "volume": 82229.0}, {"date": "2024-04-09", "close": 15.11, "volume": 117664.0}, {"date": "2024-04-10", "close": 15.17, "volume": 131432.0}, {"date": "2024-04-11", "close": 15.27, "volume": 100744.0}, {"date": "2024-04-12", "close": 15.05, "volume": 134498.0}, {"date": "2024-04-15", "close": 15.07, "volume": 155219.0}, {"date": "2024-04-16", "close": 15.1, "volume": 113957.0}, {"date": "2024-04-17", "close": 15.1, "volume": 125169.0}, {"date": "2024-04-18", "close": 14.83, "volume": 290537.0}, {"date": "2024-04-19", "close": 14.97, "volume": 169432.0}, {"date": "2024-04-22", "close": 14.97, "volume": 106433.0}, {"date": "2024-04-23", "close": 15.01, "volume": 160710.0}, {"date": "2024-04-24", "close": 14.91, "volume": 291613.0}, {"date": "2024-04-25", "close": 15.18, "volume": 270334.0}, {"date": "2024-04-26", "close": 15.21, "volume": 127807.0}, {"date": "2024-04-29", "close": 15.24, "volume": 79852.0}, {"date": "2024-04-30", "close": 15.02, "volume": 136435.0}, {"date": "2024-05-01", "close": 15.14, "volume": 162327.0}, {"date": "2024-05-02", "close": 15.2, "volume": 161335.0}, {"date": "2024-05-03", "close": 15.41, "volume": 147192.0}, {"date": "2024-05-06", "close": 15.36, "volume": 141784.0}, {"date": "2024-05-07", "close": 15.8, "volume": 203571.0}, {"date": "2024-05-08", "close": 16.29, "volume": 236302.0}, {"date": "2024-05-09", "close": 16.33, "volume": 108774.0}, {"date": "2024-05-10", "close": 16.32, "volume": 162263.0}, {"date": "2024-05-13", "close": 16.49, "volume": 239103.0}, {"date": "2024-05-14", "close": 16.51, "volume": 166349.0}, {"date": "2024-05-15", "close": 16.57, "volume": 174932.0}, {"date": "2024-05-16", "close": 16.22, "volume": 324517.0}, {"date": "2024-05-17", "close": 16.69, "volume": 223023.0}, {"date": "2024-05-20", "close": 16.76, "volume": 232688.0}, {"date": "2024-05-21", "close": 17.82, "volume": 740947.0}, {"date": "2024-05-22", "close": 16.92, "volume": 328722.0}, {"date": "2024-05-23", "close": 16.94, "volume": 207132.0}, {"date": "2024-05-24", "close": 17.32, "volume": 185192.0}, {"date": "2024-05-28", "close": 17.43, "volume": 221851.0}, {"date": "2024-05-29", "close": 17.3, "volume": 183737.0}, {"date": "2024-05-30", "close": 17.63, "volume": 222224.0}, {"date": "2024-05-31", "close": 17.49, "volume": 169253.0}, {"date": "2024-06-03", "close": 17.3, "volume": 173622.0}, {"date": "2024-06-04", "close": 16.83, "volume": 242696.0}, {"date": "2024-06-05", "close": 16.94, "volume": 217399.0}, {"date": "2024-06-06", "close": 16.78, "volume": 175408.0}, {"date": "2024-06-07", "close": 16.49, "volume": 198028.0}, {"date": "2024-06-10", "close": 16.53, "volume": 141342.0}, {"date": "2024-06-11", "close": 16.16, "volume": 287705.0}, {"date": "2024-06-12", "close": 16.74, "volume": 1288706.0}, {"date": "2024-06-13", "close": 16.21, "volume": 365070.0}, {"date": "2024-06-14", "close": 15.88, "volume": 270759.0}, {"date": "2024-06-17", "close": 15.97, "volume": 139173.0}, {"date": "2024-06-18", "close": 16.25, "volume": 216293.0}, {"date": "2024-06-20", "close": 16.59, "volume": 261240.0}, {"date": "2024-06-21", "close": 16.72, "volume": 227066.0}, {"date": "2024-06-24", "close": 16.74, "volume": 439648.0}, {"date": "2024-06-25", "close": 17.26, "volume": 738617.0}, {"date": "2024-06-26", "close": 17.49, "volume": 349278.0}, {"date": "2024-06-27", "close": 17.49, "volume": 228750.0}, {"date": "2024-06-28", "close": 17.46, "volume": 344735.0}, {"date": "2024-07-01", "close": 18.02, "volume": 456193.0}, {"date": "2024-07-02", "close": 17.91, "volume": 189249.0}, {"date": "2024-07-03", "close": 18.04, "volume": 95840.0}, {"date": "2024-07-05", "close": 17.7, "volume": 308627.0}, {"date": "2024-07-08", "close": 17.23, "volume": 177674.0}, {"date": "2024-07-09", "close": 16.94, "volume": 230167.0}, {"date": "2024-07-10", "close": 16.97, "volume": 154758.0}, {"date": "2024-07-11", "close": 16.9, "volume": 226706.0}, {"date": "2024-07-12", "close": 17.1, "volume": 190136.0}, {"date": "2024-07-15", "close": 17.03, "volume": 108439.0}, {"date": "2024-07-16", "close": 17.16, "volume": 157093.0}, {"date": "2024-07-17", "close": 17.17, "volume": 103204.0}, {"date": "2024-07-18", "close": 16.98, "volume": 91917.0}, {"date": "2024-07-19", "close": 16.92, "volume": 114021.0}, {"date": "2024-07-22", "close": 17.26, "volume": 101247.0}, {"date": "2024-07-23", "close": 17.11, "volume": 141209.0}, {"date": "2024-07-24", "close": 16.47, "volume": 245043.0}, {"date": "2024-07-25", "close": 16.27, "volume": 138024.0}, {"date": "2024-07-26", "close": 16.23, "volume": 92942.0}, {"date": "2024-07-29", "close": 16.15, "volume": 131303.0}, {"date": "2024-07-30", "close": 16.11, "volume": 91955.0}, {"date": "2024-07-31", "close": 16.62, "volume": 202218.0}, {"date": "2024-08-01", "close": 16.12, "volume": 192607.0}, {"date": "2024-08-02", "close": 15.72, "volume": 182607.0}, {"date": "2024-08-05", "close": 15.35, "volume": 219377.0}, {"date": "2024-08-06", "close": 15.47, "volume": 103809.0}, {"date": "2024-08-07", "close": 15.38, "volume": 73174.0}, {"date": "2024-08-08", "close": 15.53, "volume": 77080.0}, {"date": "2024-08-09", "close": 15.45, "volume": 110557.0}, {"date": "2024-08-12", "close": 15.8, "volume": 134803.0}, {"date": "2024-08-13", "close": 15.78, "volume": 132853.0}, {"date": "2024-08-14", "close": 15.92, "volume": 140150.0}, {"date": "2024-08-15", "close": 16.31, "volume": 231132.0}, {"date": "2024-08-16", "close": 16.08, "volume": 140098.0}, {"date": "2024-08-19", "close": 16.34, "volume": 214411.0}, {"date": "2024-08-20", "close": 16.14, "volume": 295276.0}, {"date": "2024-08-21", "close": 16.1, "volume": 83296.0}, {"date": "2024-08-22", "close": 16.12, "volume": 163735.0}, {"date": "2024-08-23", "close": 16.4, "volume": 164696.0}, {"date": "2024-08-26", "close": 16.6, "volume": 149176.0}, {"date": "2024-08-27", "close": 16.56, "volume": 122900.0}, {"date": "2024-08-28", "close": 16.31, "volume": 124376.0}, {"date": "2024-08-29", "close": 16.24, "volume": 143464.0}, {"date": "2024-08-30", "close": 16.81, "volume": 223856.0}, {"date": "2024-09-03", "close": 15.99, "volume": 192498.0}, {"date": "2024-09-04", "close": 15.83, "volume": 267766.0}, {"date": "2024-09-05", "close": 15.98, "volume": 260186.0}, {"date": "2024-09-06", "close": 15.53, "volume": 176726.0}, {"date": "2024-09-09", "close": 15.5, "volume": 105539.0}, {"date": "2024-09-10", "close": 15.05, "volume": 258280.0}, {"date": "2024-09-11", "close": 15.19, "volume": 222237.0}, {"date": "2024-09-12", "close": 15.63, "volume": 272738.0}, {"date": "2024-09-13", "close": 15.66, "volume": 267575.0}, {"date": "2024-09-16", "close": 15.82, "volume": 143995.0}, {"date": "2024-09-17", "close": 15.94, "volume": 156895.0}, {"date": "2024-09-18", "close": 16.02, "volume": 250412.0}, {"date": "2024-09-19", "close": 16.13, "volume": 314783.0}, {"date": "2024-09-20", "close": 15.95, "volume": 150564.0}, {"date": "2024-09-23", "close": 16.18, "volume": 267897.0}, {"date": "2024-09-24", "close": 16.45, "volume": 236523.0}, {"date": "2024-09-25", "close": 16.27, "volume": 227440.0}, {"date": "2024-09-26", "close": 16.43, "volume": 233241.0}, {"date": "2024-09-27", "close": 16.37, "volume": 118915.0}, {"date": "2024-09-30", "close": 16.07, "volume": 224161.0}, {"date": "2024-10-01", "close": 16.16, "volume": 200301.0}, {"date": "2024-10-02", "close": 16.4, "volume": 90715.0}, {"date": "2024-10-03", "close": 16.79, "volume": 174048.0}, {"date": "2024-10-04", "close": 16.66, "volume": 175793.0}, {"date": "2024-10-07", "close": 16.79, "volume": 115929.0}, {"date": "2024-10-08", "close": 16.52, "volume": 156783.0}, {"date": "2024-10-09", "close": 16.28, "volume": 72333.0}, {"date": "2024-10-10", "close": 16.2, "volume": 66000.0}, {"date": "2024-10-11", "close": 16.26, "volume": 135066.0}, {"date": "2024-10-14", "close": 15.86, "volume": 185941.0}, {"date": "2024-10-15", "close": 15.63, "volume": 257231.0}, {"date": "2024-10-16", "close": 15.83, "volume": 139101.0}, {"date": "2024-10-17", "close": 16.05, "volume": 144892.0}, {"date": "2024-10-18", "close": 16.57, "volume": 325789.0}, {"date": "2024-10-21", "close": 16.38, "volume": 246625.0}, {"date": "2024-10-22", "close": 16.17, "volume": 170656.0}, {"date": "2024-10-23", "close": 15.71, "volume": 286819.0}, {"date": "2024-10-24", "close": 15.79, "volume": 119864.0}, {"date": "2024-10-25", "close": 15.85, "volume": 142651.0}, {"date": "2024-10-28", "close": 16.0, "volume": 139937.0}, {"date": "2024-10-29", "close": 15.59, "volume": 226323.0}, {"date": "2024-10-30", "close": 15.14, "volume": 362471.0}, {"date": "2024-10-31", "close": 15.41, "volume": 167531.0}, {"date": "2024-11-01", "close": 15.4, "volume": 110071.0}, {"date": "2024-11-04", "close": 15.44, "volume": 184672.0}, {"date": "2024-11-05", "close": 15.76, "volume": 137964.0}, {"date": "2024-11-06", "close": 15.99, "volume": 181611.0}, {"date": "2024-11-07", "close": 15.67, "volume": 397833.0}, {"date": "2024-11-08", "close": 15.61, "volume": 154111.0}, {"date": "2024-11-11", "close": 15.5, "volume": 281194.0}, {"date": "2024-11-12", "close": 15.61, "volume": 193364.0}, {"date": "2024-11-13", "close": 15.87, "volume": 158411.0}, {"date": "2024-11-14", "close": 16.27, "volume": 284649.0}, {"date": "2024-11-15", "close": 16.13, "volume": 118955.0}, {"date": "2024-11-18", "close": 16.19, "volume": 270798.0}, {"date": "2024-11-19", "close": 16.14, "volume": 74223.0}, {"date": "2024-11-20", "close": 16.06, "volume": 130650.0}, {"date": "2024-11-21", "close": 15.92, "volume": 154480.0}, {"date": "2024-11-22", "close": 16.32, "volume": 175627.0}, {"date": "2024-11-25", "close": 15.88, "volume": 324303.0}, {"date": "2024-11-26", "close": 15.64, "volume": 208704.0}, {"date": "2024-11-27", "close": 15.72, "volume": 234761.0}, {"date": "2024-11-29", "close": 15.66, "volume": 85355.0}, {"date": "2024-12-02", "close": 15.42, "volume": 138294.0}, {"date": "2024-12-03", "close": 15.77, "volume": 131556.0}, {"date": "2024-12-04", "close": 15.45, "volume": 131370.0}, {"date": "2024-12-05", "close": 15.64, "volume": 136859.0}, {"date": "2024-12-06", "close": 15.38, "volume": 292364.0}, {"date": "2024-12-09", "close": 15.49, "volume": 130699.0}, {"date": "2024-12-10", "close": 15.65, "volume": 120276.0}, {"date": "2024-12-11", "close": 15.53, "volume": 103827.0}, {"date": "2024-12-12", "close": 15.49, "volume": 148143.0}, {"date": "2024-12-13", "close": 15.45, "volume": 121389.0}, {"date": "2024-12-16", "close": 14.98, "volume": 298402.0}, {"date": "2024-12-17", "close": 14.87, "volume": 164860.0}, {"date": "2024-12-18", "close": 14.9, "volume": 175475.0}, {"date": "2024-12-19", "close": 14.76, "volume": 126171.0}, {"date": "2024-12-20", "close": 14.93, "volume": 159234.0}, {"date": "2024-12-23", "close": 15.14, "volume": 112326.0}, {"date": "2024-12-24", "close": 15.28, "volume": 132713.0}, {"date": "2024-12-26", "close": 15.08, "volume": 99538.0}, {"date": "2024-12-27", "close": 14.98, "volume": 74428.0}, {"date": "2024-12-30", "close": 15.11, "volume": 157493.0}, {"date": "2024-12-31", "close": 15.35, "volume": 90129.0}, {"date": "2025-01-02", "close": 16.05, "volume": 342760.0}, {"date": "2025-01-03", "close": 15.79, "volume": 210187.0}, {"date": "2025-01-06", "close": 15.75, "volume": 188970.0}, {"date": "2025-01-07", "close": 16.37, "volume": 140042.0}, {"date": "2025-01-08", "close": 16.46, "volume": 131016.0}, {"date": "2025-01-10", "close": 17.1, "volume": 388494.0}, {"date": "2025-01-13", "close": 17.08, "volume": 216172.0}, {"date": "2025-01-14", "close": 17.11, "volume": 108643.0}, {"date": "2025-01-15", "close": 16.89, "volume": 139425.0}, {"date": "2025-01-16", "close": 16.66, "volume": 158419.0}, {"date": "2025-01-17", "close": 16.68, "volume": 111394.0}, {"date": "2025-01-21", "close": 16.7, "volume": 178298.0}, {"date": "2025-01-22", "close": 16.46, "volume": 138699.0}, {"date": "2025-01-23", "close": 16.52, "volume": 109001.0}, {"date": "2025-01-24", "close": 16.36, "volume": 114904.0}, {"date": "2025-01-27", "close": 16.15, "volume": 177978.0}, {"date": "2025-01-28", "close": 16.21, "volume": 139556.0}, {"date": "2025-01-29", "close": 16.5, "volume": 232827.0}, {"date": "2025-01-30", "close": 17.05, "volume": 354563.0}, {"date": "2025-01-31", "close": 16.61, "volume": 1077193.0}, {"date": "2025-02-03", "close": 16.57, "volume": 195310.0}, {"date": "2025-02-04", "close": 17.01, "volume": 258430.0}, {"date": "2025-02-05", "close": 16.94, "volume": 172265.0}, {"date": "2025-02-06", "close": 16.94, "volume": 183692.0}, {"date": "2025-02-07", "close": 16.52, "volume": 99701.0}, {"date": "2025-02-10", "close": 16.68, "volume": 91644.0}, {"date": "2025-02-11", "close": 16.78, "volume": 116037.0}, {"date": "2025-02-12", "close": 16.86, "volume": 189578.0}, {"date": "2025-02-13", "close": 16.58, "volume": 148370.0}, {"date": "2025-02-14", "close": 16.38, "volume": 166548.0}, {"date": "2025-02-18", "close": 16.26, "volume": 151416.0}, {"date": "2025-02-19", "close": 16.23, "volume": 181633.0}, {"date": "2025-02-20", "close": 16.02, "volume": 221483.0}, {"date": "2025-02-21", "close": 15.67, "volume": 140469.0}, {"date": "2025-02-24", "close": 15.71, "volume": 294176.0}, {"date": "2025-02-25", "close": 15.46, "volume": 153970.0}, {"date": "2025-02-26", "close": 15.52, "volume": 175959.0}, {"date": "2025-02-27", "close": 15.21, "volume": 239213.0}, {"date": "2025-02-28", "close": 15.18, "volume": 150267.0}, {"date": "2025-03-03", "close": 14.73, "volume": 301423.0}, {"date": "2025-03-04", "close": 14.47, "volume": 248212.0}, {"date": "2025-03-05", "close": 14.55, "volume": 193261.0}, {"date": "2025-03-06", "close": 14.46, "volume": 226698.0}, {"date": "2025-03-07", "close": 14.41, "volume": 126489.0}, {"date": "2025-03-10", "close": 13.78, "volume": 318610.0}, {"date": "2025-03-11", "close": 13.79, "volume": 302610.0}, {"date": "2025-03-12", "close": 13.87, "volume": 297637.0}, {"date": "2025-03-13", "close": 13.75, "volume": 359685.0}, {"date": "2025-03-14", "close": 13.68, "volume": 491610.0}, {"date": "2025-03-17", "close": 14.01, "volume": 353363.0}, {"date": "2025-03-18", "close": 13.94, "volume": 205032.0}, {"date": "2025-03-19", "close": 14.25, "volume": 281312.0}, {"date": "2025-03-20", "close": 14.36, "volume": 321309.0}, {"date": "2025-03-21", "close": 13.91, "volume": 335341.0}, {"date": "2025-03-24", "close": 13.93, "volume": 273754.0}, {"date": "2025-03-25", "close": 13.74, "volume": 245087.0}, {"date": "2025-03-26", "close": 13.63, "volume": 270416.0}, {"date": "2025-03-27", "close": 13.39, "volume": 376999.0}, {"date": "2025-03-28", "close": 13.38, "volume": 185701.0}, {"date": "2025-03-31", "close": 13.31, "volume": 212638.0}, {"date": "2025-04-01", "close": 13.19, "volume": 216211.0}, {"date": "2025-04-02", "close": 13.22, "volume": 208548.0}, {"date": "2025-04-03", "close": 12.23, "volume": 343042.0}, {"date": "2025-04-04", "close": 10.92, "volume": 743434.0}, {"date": "2025-04-07", "close": 11.84, "volume": 1195925.0}, {"date": "2025-04-08", "close": 11.58, "volume": 677731.0}, {"date": "2025-04-09", "close": 12.22, "volume": 663484.0}, {"date": "2025-04-10", "close": 11.87, "volume": 457602.0}, {"date": "2025-04-11", "close": 12.5, "volume": 429972.0}, {"date": "2025-04-14", "close": 12.44, "volume": 335881.0}, {"date": "2025-04-15", "close": 12.28, "volume": 185236.0}, {"date": "2025-04-16", "close": 12.34, "volume": 245621.0}, {"date": "2025-04-17", "close": 12.68, "volume": 260440.0}, {"date": "2025-04-21", "close": 12.22, "volume": 137726.0}, {"date": "2025-04-22", "close": 12.08, "volume": 234875.0}, {"date": "2025-04-23", "close": 12.28, "volume": 202627.0}, {"date": "2025-04-24", "close": 12.45, "volume": 521703.0}, {"date": "2025-04-25", "close": 12.84, "volume": 346151.0}, {"date": "2025-04-28", "close": 12.71, "volume": 180636.0}, {"date": "2025-04-29", "close": 12.98, "volume": 408867.0}, {"date": "2025-04-30", "close": 12.69, "volume": 271996.0}, {"date": "2025-05-01", "close": 12.73, "volume": 203447.0}, {"date": "2025-05-02", "close": 13.07, "volume": 169884.0}, {"date": "2025-05-05", "close": 12.95, "volume": 309502.0}, {"date": "2025-05-06", "close": 12.98, "volume": 242761.0}, {"date": "2025-05-07", "close": 13.21, "volume": 330187.0}, {"date": "2025-05-08", "close": 13.45, "volume": 350908.0}, {"date": "2025-05-09", "close": 13.45, "volume": 263138.0}, {"date": "2025-05-12", "close": 13.63, "volume": 443811.0}, {"date": "2025-05-13", "close": 13.88, "volume": 325179.0}, {"date": "2025-05-14", "close": 13.71, "volume": 316433.0}, {"date": "2025-05-15", "close": 14.0, "volume": 506062.0}, {"date": "2025-05-16", "close": 14.05, "volume": 329120.0}, {"date": "2025-05-19", "close": 14.29, "volume": 300792.0}, {"date": "2025-05-20", "close": 14.16, "volume": 398589.0}, {"date": "2025-05-21", "close": 13.94, "volume": 274983.0}, {"date": "2025-05-22", "close": 13.69, "volume": 491938.0}, {"date": "2025-05-23", "close": 13.99, "volume": 360268.0}, {"date": "2025-05-27", "close": 14.21, "volume": 367901.0}, {"date": "2025-05-28", "close": 14.24, "volume": 418443.0}, {"date": "2025-05-29", "close": 14.4, "volume": 483206.0}, {"date": "2025-05-30", "close": 14.17, "volume": 407622.0}, {"date": "2025-06-02", "close": 14.15, "volume": 363227.0}, {"date": "2025-06-03", "close": 14.09, "volume": 370344.0}, {"date": "2025-06-04", "close": 13.93, "volume": 513565.0}, {"date": "2025-06-05", "close": 14.09, "volume": 413114.0}, {"date": "2025-06-06", "close": 13.86, "volume": 389579.0}, {"date": "2025-06-09", "close": 14.08, "volume": 379857.0}, {"date": "2025-06-10", "close": 14.12, "volume": 320182.0}, {"date": "2025-06-11", "close": 14.27, "volume": 538374.0}, {"date": "2025-06-12", "close": 14.37, "volume": 280670.0}, {"date": "2025-06-13", "close": 14.58, "volume": 318845.0}, {"date": "2025-06-16", "close": 14.35, "volume": 364314.0}, {"date": "2025-06-17", "close": 14.67, "volume": 398174.0}, {"date": "2025-06-18", "close": 14.57, "volume": 330223.0}, {"date": "2025-06-20", "close": 14.62, "volume": 573400.0}, {"date": "2025-06-23", "close": 14.58, "volume": 509135.0}, {"date": "2025-06-24", "close": 14.6, "volume": 684874.0}, {"date": "2025-06-25", "close": 14.77, "volume": 404579.0}, {"date": "2025-06-26", "close": 14.71, "volume": 450584.0}, {"date": "2025-06-27", "close": 14.53, "volume": 5277064.0}, {"date": "2025-06-30", "close": 14.15, "volume": 808524.0}, {"date": "2025-07-01", "close": 14.28, "volume": 579519.0}, {"date": "2025-07-02", "close": 15.16, "volume": 790764.0}, {"date": "2025-07-03", "close": 15.23, "volume": 375487.0}, {"date": "2025-07-07", "close": 15.42, "volume": 752463.0}, {"date": "2025-07-08", "close": 15.32, "volume": 789744.0}, {"date": "2025-07-09", "close": 14.98, "volume": 595913.0}, {"date": "2025-07-10", "close": 15.29, "volume": 381867.0}, {"date": "2025-07-11", "close": 15.52, "volume": 672661.0}, {"date": "2025-07-14", "close": 15.45, "volume": 484660.0}, {"date": "2025-07-15", "close": 15.29, "volume": 552961.0}, {"date": "2025-07-16", "close": 15.21, "volume": 419932.0}, {"date": "2025-07-17", "close": 15.74, "volume": 537728.0}, {"date": "2025-07-18", "close": 15.76, "volume": 528428.0}, {"date": "2025-07-21", "close": 15.92, "volume": 414369.0}, {"date": "2025-07-22", "close": 16.16, "volume": 547431.0}, {"date": "2025-07-23", "close": 16.63, "volume": 493900.0}, {"date": "2025-07-24", "close": 16.41, "volume": 374199.0}, {"date": "2025-07-25", "close": 16.02, "volume": 355020.0}, {"date": "2025-07-28", "close": 16.22, "volume": 468998.0}, {"date": "2025-07-29", "close": 16.42, "volume": 564718.0}, {"date": "2025-07-30", "close": 16.14, "volume": 375632.0}, {"date": "2025-07-31", "close": 15.77, "volume": 389878.0}, {"date": "2025-08-01", "close": 15.47, "volume": 373431.0}, {"date": "2025-08-04", "close": 15.7, "volume": 476050.0}, {"date": "2025-08-05", "close": 16.1, "volume": 336956.0}, {"date": "2025-08-06", "close": 15.98, "volume": 283311.0}, {"date": "2025-08-07", "close": 15.76, "volume": 308000.0}, {"date": "2025-08-08", "close": 15.86, "volume": 301452.0}, {"date": "2025-08-11", "close": 15.68, "volume": 254571.0}, {"date": "2025-08-12", "close": 15.99, "volume": 284554.0}, {"date": "2025-08-13", "close": 15.77, "volume": 574406.0}, {"date": "2025-08-14", "close": 15.59, "volume": 204954.0}, {"date": "2025-08-15", "close": 15.72, "volume": 244917.0}, {"date": "2025-08-18", "close": 15.7, "volume": 342811.0}, {"date": "2025-08-19", "close": 15.43, "volume": 224525.0}, {"date": "2025-08-20", "close": 15.59, "volume": 244213.0}, {"date": "2025-08-21", "close": 16.2, "volume": 295479.0}, {"date": "2025-08-22", "close": 16.4, "volume": 383636.0}, {"date": "2025-08-25", "close": 16.37, "volume": 257392.0}, {"date": "2025-08-26", "close": 16.45, "volume": 216859.0}, {"date": "2025-08-27", "close": 16.25, "volume": 439699.0}, {"date": "2025-08-28", "close": 16.05, "volume": 436209.0}, {"date": "2025-08-29", "close": 16.09, "volume": 268930.0}, {"date": "2025-09-02", "close": 15.99, "volume": 378497.0}, {"date": "2025-09-03", "close": 16.04, "volume": 285002.0}, {"date": "2025-09-04", "close": 16.28, "volume": 328216.0}, {"date": "2025-09-05", "close": 16.62, "volume": 314540.0}, {"date": "2025-09-08", "close": 16.65, "volume": 214056.0}, {"date": "2025-09-09", "close": 16.48, "volume": 175174.0}, {"date": "2025-09-10", "close": 16.46, "volume": 266974.0}, {"date": "2025-09-11", "close": 16.56, "volume": 201700.0}, {"date": "2025-09-12", "close": 16.52, "volume": 206120.0}, {"date": "2025-09-15", "close": 16.83, "volume": 288744.0}, {"date": "2025-09-16", "close": 16.59, "volume": 222082.0}, {"date": "2025-09-17", "close": 16.77, "volume": 205867.0}, {"date": "2025-09-18", "close": 16.85, "volume": 157017.0}, {"date": "2025-09-19", "close": 16.5, "volume": 241931.0}, {"date": "2025-09-22", "close": 16.33, "volume": 172601.0}, {"date": "2025-09-23", "close": 16.58, "volume": 175494.0}, {"date": "2025-09-24", "close": 16.39, "volume": 234658.0}, {"date": "2025-09-25", "close": 16.38, "volume": 255204.0}, {"date": "2025-09-26", "close": 16.02, "volume": 186515.0}, {"date": "2025-09-29", "close": 15.7, "volume": 271486.0}, {"date": "2025-09-30", "close": 15.49, "volume": 228499.0}, {"date": "2025-10-01", "close": 15.49, "volume": 244021.0}, {"date": "2025-10-02", "close": 15.36, "volume": 303813.0}, {"date": "2025-10-03", "close": 15.76, "volume": 444591.0}, {"date": "2025-10-06", "close": 15.24, "volume": 445907.0}, {"date": "2025-10-07", "close": 15.01, "volume": 443807.0}, {"date": "2025-10-08", "close": 14.84, "volume": 412164.0}, {"date": "2025-10-09", "close": 14.74, "volume": 404215.0}, {"date": "2025-10-10", "close": 14.4, "volume": 424309.0}, {"date": "2025-10-13", "close": 14.53, "volume": 294486.0}, {"date": "2025-10-14", "close": 14.5, "volume": 244557.0}, {"date": "2025-10-15", "close": 14.89, "volume": 337800.0}, {"date": "2025-10-16", "close": 14.98, "volume": 336007.0}, {"date": "2025-10-17", "close": 14.91, "volume": 303501.0}, {"date": "2025-10-20", "close": 15.21, "volume": 250376.0}, {"date": "2025-10-21", "close": 15.1, "volume": 238602.0}, {"date": "2025-10-22", "close": 15.37, "volume": 223882.0}, {"date": "2025-10-23", "close": 15.67, "volume": 128201.0}, {"date": "2025-10-24", "close": 15.73, "volume": 182459.0}, {"date": "2025-10-27", "close": 15.95, "volume": 459241.0}, {"date": "2025-10-28", "close": 16.19, "volume": 460530.0}, {"date": "2025-10-29", "close": 16.33, "volume": 418097.0}, {"date": "2025-10-30", "close": 16.14, "volume": 203247.0}, {"date": "2025-10-31", "close": 16.44, "volume": 244045.0}, {"date": "2025-11-03", "close": 16.41, "volume": 330202.0}, {"date": "2025-11-04", "close": 16.38, "volume": 416732.0}, {"date": "2025-11-05", "close": 16.93, "volume": 404140.0}, {"date": "2025-11-06", "close": 17.45, "volume": 652728.0}, {"date": "2025-11-07", "close": 17.05, "volume": 378706.0}, {"date": "2025-11-10", "close": 17.48, "volume": 449687.0}, {"date": "2025-11-11", "close": 17.46, "volume": 249592.0}, {"date": "2025-11-12", "close": 17.63, "volume": 231412.0}, {"date": "2025-11-13", "close": 17.54, "volume": 278628.0}, {"date": "2025-11-14", "close": 17.65, "volume": 290001.0}, {"date": "2025-11-17", "close": 17.74, "volume": 359943.0}, {"date": "2025-11-18", "close": 17.99, "volume": 282033.0}, {"date": "2025-11-19", "close": 17.74, "volume": 210757.0}, {"date": "2025-11-20", "close": 17.53, "volume": 292983.0}, {"date": "2025-11-21", "close": 17.99, "volume": 366645.0}, {"date": "2025-11-24", "close": 17.94, "volume": 223958.0}, {"date": "2025-11-25", "close": 17.79, "volume": 403393.0}, {"date": "2025-11-26", "close": 17.9, "volume": 432318.0}, {"date": "2025-11-28", "close": 17.89, "volume": 183098.0}, {"date": "2025-12-01", "close": 17.85, "volume": 289835.0}, {"date": "2025-12-02", "close": 17.7, "volume": 306687.0}, {"date": "2025-12-03", "close": 17.89, "volume": 374699.0}, {"date": "2025-12-04", "close": 17.95, "volume": 284529.0}, {"date": "2025-12-05", "close": 17.76, "volume": 249853.0}, {"date": "2025-12-08", "close": 17.72, "volume": 540809.0}, {"date": "2025-12-09", "close": 17.58, "volume": 245057.0}, {"date": "2025-12-10", "close": 17.42, "volume": 368708.0}, {"date": "2025-12-11", "close": 17.3, "volume": 351307.0}, {"date": "2025-12-12", "close": 17.49, "volume": 317235.0}, {"date": "2025-12-15", "close": 17.59, "volume": 282930.0}, {"date": "2025-12-16", "close": 17.15, "volume": 183353.0}, {"date": "2025-12-17", "close": 17.28, "volume": 234504.0}, {"date": "2025-12-18", "close": 17.32, "volume": 254711.0}, {"date": "2025-12-19", "close": 17.3, "volume": 406756.0}, {"date": "2025-12-22", "close": 17.33, "volume": 245928.0}, {"date": "2025-12-23", "close": 17.27, "volume": 317871.0}, {"date": "2025-12-24", "close": 17.28, "volume": 113310.0}, {"date": "2025-12-26", "close": 17.18, "volume": 105577.0}, {"date": "2025-12-29", "close": 17.26, "volume": 279188.0}, {"date": "2025-12-30", "close": 17.18, "volume": 203521.0}, {"date": "2025-12-31", "close": 17.32, "volume": 176931.0}, {"date": "2026-01-02", "close": 17.35, "volume": 278219.0}, {"date": "2026-01-05", "close": 17.34, "volume": 332110.0}, {"date": "2026-01-06", "close": 17.6, "volume": 273559.0}, {"date": "2026-01-07", "close": 18.48, "volume": 569194.0}, {"date": "2026-01-08", "close": 17.98, "volume": 370261.0}, {"date": "2026-01-09", "close": 17.95, "volume": 361463.0}, {"date": "2026-01-12", "close": 18.16, "volume": 264528.0}, {"date": "2026-01-13", "close": 18.52, "volume": 306830.0}, {"date": "2026-01-14", "close": 18.33, "volume": 348608.0}, {"date": "2026-01-15", "close": 18.26, "volume": 130054.0}, {"date": "2026-01-16", "close": 18.0, "volume": 237752.0}, {"date": "2026-01-20", "close": 17.75, "volume": 141433.0}, {"date": "2026-01-21", "close": 18.25, "volume": 365529.0}, {"date": "2026-01-22", "close": 18.42, "volume": 235989.0}, {"date": "2026-01-23", "close": 18.39, "volume": 189493.0}, {"date": "2026-01-26", "close": 18.41, "volume": 199604.0}, {"date": "2026-01-27", "close": 18.4, "volume": 202038.0}, {"date": "2026-01-28", "close": 18.35, "volume": 208677.0}, {"date": "2026-01-29", "close": 18.64, "volume": 261340.0}, {"date": "2026-01-30", "close": 18.53, "volume": 306346.0}, {"date": "2026-02-02", "close": 18.34, "volume": 328717.0}, {"date": "2026-02-03", "close": 18.31, "volume": 223976.0}, {"date": "2026-02-04", "close": 17.69, "volume": 362307.0}, {"date": "2026-02-05", "close": 17.59, "volume": 215703.0}, {"date": "2026-02-06", "close": 18.23, "volume": 205637.0}, {"date": "2026-02-09", "close": 18.36, "volume": 149456.0}, {"date": "2026-02-10", "close": 18.69, "volume": 188369.0}, {"date": "2026-02-11", "close": 18.95, "volume": 338885.0}, {"date": "2026-02-12", "close": 18.73, "volume": 292183.0}, {"date": "2026-02-13", "close": 19.3, "volume": 216005.0}, {"date": "2026-02-17", "close": 19.37, "volume": 193844.0}, {"date": "2026-02-18", "close": 19.57, "volume": 212525.0}, {"date": "2026-02-19", "close": 19.79, "volume": 270739.0}, {"date": "2026-02-20", "close": 20.19, "volume": 231467.0}, {"date": "2026-02-23", "close": 19.8, "volume": 194380.0}, {"date": "2026-02-24", "close": 20.16, "volume": 150293.0}, {"date": "2026-02-25", "close": 20.19, "volume": 151901.0}, {"date": "2026-02-26", "close": 20.74, "volume": 314429.0}, {"date": "2026-02-27", "close": 21.02, "volume": 272983.0}, {"date": "2026-03-02", "close": 21.25, "volume": 390045.0}, {"date": "2026-03-03", "close": 21.11, "volume": 453465.0}, {"date": "2026-03-04", "close": 21.15, "volume": 369055.0}, {"date": "2026-03-05", "close": 20.81, "volume": 442991.0}, {"date": "2026-03-06", "close": 20.87, "volume": 525899.0}, {"date": "2026-03-09", "close": 20.85, "volume": 310675.0}, {"date": "2026-03-10", "close": 20.72, "volume": 232627.0}, {"date": "2026-03-11", "close": 20.44, "volume": 369967.0}, {"date": "2026-03-12", "close": 18.08, "volume": 720240.0}, {"date": "2026-03-13", "close": 18.03, "volume": 355738.0}, {"date": "2026-03-16", "close": 18.44, "volume": 394697.0}, {"date": "2026-03-17", "close": 18.52, "volume": 342311.0}, {"date": "2026-03-18", "close": 18.81, "volume": 343325.0}, {"date": "2026-03-19", "close": 19.17, "volume": 360910.0}, {"date": "2026-03-20", "close": 18.18, "volume": 3528861.0}, {"date": "2026-03-23", "close": 18.62, "volume": 1450711.0}, {"date": "2026-03-24", "close": 19.57, "volume": 685636.0}, {"date": "2026-03-25", "close": 19.57, "volume": 500532.0}, {"date": "2026-03-26", "close": 19.25, "volume": 506413.0}, {"date": "2026-03-27", "close": 18.92, "volume": 349817.0}, {"date": "2026-03-30", "close": 19.12, "volume": 412309.0}, {"date": "2026-03-31", "close": 19.33, "volume": 331111.0}, {"date": "2026-04-01", "close": 19.29, "volume": 347606.0}, {"date": "2026-04-02", "close": 19.92, "volume": 265332.0}, {"date": "2026-04-06", "close": 20.02, "volume": 207114.0}, {"date": "2026-04-07", "close": 19.74, "volume": 312521.0}, {"date": "2026-04-08", "close": 20.09, "volume": 319893.0}, {"date": "2026-04-09", "close": 19.86, "volume": 287747.0}, {"date": "2026-04-10", "close": 19.74, "volume": 362508.0}, {"date": "2026-04-13", "close": 20.48, "volume": 383921.0}, {"date": "2026-04-14", "close": 20.1, "volume": 336931.0}, {"date": "2026-04-15", "close": 20.15, "volume": 319385.0}, {"date": "2026-04-16", "close": 20.19, "volume": 579481.0}, {"date": "2026-04-17", "close": 20.53, "volume": 421703.0}, {"date": "2026-04-20", "close": 20.64, "volume": 385238.0}, {"date": "2026-04-21", "close": 20.27, "volume": 262698.0}, {"date": "2026-04-22", "close": 20.78, "volume": 436900.0}, {"date": "2026-04-23", "close": 20.87, "volume": 392351.0}, {"date": "2026-04-24", "close": 20.63, "volume": 533847.0}, {"date": "2026-04-27", "close": 21.27, "volume": 341644.0}, {"date": "2026-04-28", "close": 21.39, "volume": 296564.0}, {"date": "2026-04-29", "close": 21.55, "volume": 280746.0}, {"date": "2026-04-30", "close": 21.8, "volume": 444847.0}, {"date": "2026-05-01", "close": 21.88, "volume": 383043.0}, {"date": "2026-05-04", "close": 21.96, "volume": 327565.0}, {"date": "2026-05-05", "close": 22.59, "volume": 681878.0}, {"date": "2026-05-06", "close": 22.66, "volume": 627951.0}, {"date": "2026-05-07", "close": 22.87, "volume": 382707.0}, {"date": "2026-05-08", "close": 23.01, "volume": 588886.0}, {"date": "2026-05-11", "close": 23.38, "volume": 405921.0}, {"date": "2026-05-12", "close": 23.44, "volume": 495638.0}, {"date": "2026-05-13", "close": 23.27, "volume": 438656.0}, {"date": "2026-05-14", "close": 23.68, "volume": 398211.0}, {"date": "2026-05-15", "close": 23.87, "volume": 484600.0}, {"date": "2026-05-18", "close": 24.29, "volume": 505114.0}, {"date": "2026-05-19", "close": 23.9, "volume": 514535.0}, {"date": "2026-05-20", "close": 23.79, "volume": 838411.0}, {"date": "2026-05-21", "close": 23.4, "volume": 560157.0}, {"date": "2026-05-22", "close": 23.13, "volume": 664823.0}, {"date": "2026-05-26", "close": 23.31, "volume": 496922.0}, {"date": "2026-05-27", "close": 22.48, "volume": 455665.0}, {"date": "2026-05-28", "close": 21.84, "volume": 412770.0}, {"date": "2026-05-29", "close": 21.7, "volume": 309835.0}, {"date": "2026-06-01", "close": 21.86, "volume": 292878.0}, {"date": "2026-06-02", "close": 22.22, "volume": 340691.0}, {"date": "2026-06-03", "close": 21.87, "volume": 278599.0}, {"date": "2026-06-04", "close": 21.74, "volume": 345250.0}, {"date": "2026-06-05", "close": 21.79, "volume": 271907.0}, {"date": "2026-06-08", "close": 22.02, "volume": 281134.0}, {"date": "2026-06-09", "close": 22.59, "volume": 299704.0}, {"date": "2026-06-10", "close": 22.54, "volume": 232320.0}, {"date": "2026-06-11", "close": 22.61, "volume": 213517.0}, {"date": "2026-06-12", "close": 23.0, "volume": 196648.0}, {"date": "2026-06-15", "close": 22.74, "volume": 245921.0}, {"date": "2026-06-16", "close": 22.44, "volume": 219021.0}, {"date": "2026-06-17", "close": 21.98, "volume": 251000.0}, {"date": "2026-06-18", "close": 21.71, "volume": 546306.0}, {"date": "2026-06-22", "close": 21.9, "volume": 513818.0}, {"date": "2026-06-23", "close": 22.38, "volume": 441380.0}, {"date": "2026-06-24", "close": 21.54, "volume": 588552.0}, {"date": "2026-06-25", "close": 20.59, "volume": 474807.0}, {"date": "2026-06-26", "close": 20.12, "volume": 2125085.0}, {"date": "2026-06-29", "close": 19.11, "volume": 934681.0}, {"date": "2026-06-30", "close": 18.63, "volume": 964721.0}, {"date": "2026-07-01", "close": 18.62, "volume": 575037.0}, {"date": "2026-07-02", "close": 19.12, "volume": 746512.0}, {"date": "2026-07-06", "close": 19.86, "volume": 482227.0}, {"date": "2026-07-07", "close": 20.09, "volume": 321637.0}, {"date": "2026-07-08", "close": 20.78, "volume": 417509.0}, {"date": "2026-07-09", "close": 20.13, "volume": 624087.0}, {"date": "2026-07-10", "close": 20.67, "volume": 306572.0}, {"date": "2026-07-13", "close": 20.48, "volume": 459870.0}, {"date": "2026-07-14", "close": 21.08, "volume": 480270.0}, {"date": "2026-07-15", "close": 21.3, "volume": 436811.0}, {"date": "2026-07-16", "close": 21.21, "volume": 418298.0}, {"date": "2026-07-17", "close": 20.71, "volume": 367806.0}, {"date": "2026-07-20", "close": 21.0, "volume": 416876.0}, {"date": "2026-07-21", "close": 21.46, "volume": 432197.0}, {"date": "2026-07-22", "close": 21.1, "volume": 345379.0}, {"date": "2026-07-23", "close": 21.68, "volume": 470461.0}, {"date": "2026-07-24", "close": 21.71, "volume": 418169.0}, {"date": "2026-07-27", "close": 21.71, "volume": 514480.0}, {"date": "2026-07-28", "close": 21.77, "volume": 450355.0}, {"date": "2026-07-29", "close": 21.91, "volume": 455319.0}, {"date": "2026-07-30", "close": 22.12, "volume": 382431.0}, {"date": "2026-07-31", "close": 22.35, "volume": 272549.0}, {"date": "2026-08-03", "close": 21.8, "volume": 306954.0}, {"date": "2026-08-04", "close": 21.41, "volume": 445302.0}, {"date": "2026-08-05", "close": 20.57, "volume": 624584.0}, {"date": "2026-08-06", "close": 20.87, "volume": 318843.0}, {"date": "2026-08-07", "close": 20.67, "volume": 331010.0}], "refreshing": true}