{"ticker": "PCYO", "overview": {"cik": "276720", "ticker": "PCYO", "name": "PURE CYCLE CORP", "industry": "Water Supply", "country": "United States", "sic": "4941", "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-017231", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-014664", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001104659-26-082168", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0001104659-26-081778", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-066072", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001104659-26-041286", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-08", "title": "Quarterly report", "accession": "0001104659-26-040879", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-004527", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001791057-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001104659-26-004427", "price_sensitive": true}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001897413-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001829268-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0002024900-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001510778-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001799857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001841615-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "Insider transaction", "accession": "0000940763-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001104659-26-001988", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-07", "title": "Quarterly report", "accession": "0001104659-26-001739", "price_sensitive": true}, {"form": "ARS", "date": "2025-12-04", "title": "Form ARS", "accession": "0001104659-25-118314", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-04", "title": "Form DEFA14A", "accession": "0001104659-25-118313", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-04", "title": "Proxy statement", "accession": "0001104659-25-118311", "price_sensitive": false}, {"form": "3", "date": "2025-11-24", "title": "Initial insider holdings", "accession": "0001829240-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001546628-25-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-11-19", "title": "Form SCHEDULE 13D", "accession": "0001829240-25-000003", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PCYO", "has_prices": true, "as_of": "2026-08-07", "last": 10.83, "prev_close": 10.66, "change": 0.16999999999999993, "change_pct": 0.015947467166979354, "session_volume": 133261.0, "vwap_5": 10.698055608299164, "vwap_20": 10.68390806398733, "vwap_60": 10.661896553081418, "vwap_250": 10.909727135553371, "high_52w": 11.94, "low_52w": 9.85, "avg_volume_20": 58714.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001398344-26-014613", "src": "13DG", "ticker": "PCYO", "cik": "276720", "company": "PURE CYCLE CORP", "company_raw": "PURE CYCLE CORP", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP moves to a 7.5% passive stake in PCYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-014613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001999371-26-017231", "src": "13DG", "ticker": "PCYO", "cik": "276720", "company": "PURE CYCLE CORP", "company_raw": "PURE CYCLE CORP", "who": "Maran Capital Management, LLC", "who_key": "Maran Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Maran Capital Management, LLC moves to a 14.7% activist stake in PCYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1829240/0001999371-26-017231-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130548}, {"id": "13DG-0001999371-26-014664", "src": "13DG", "ticker": "PCYO", "cik": "276720", "company": "PURE CYCLE CORP", "company_raw": "PURE CYCLE CORP", "who": "Maran Capital Management, LLC", "who_key": "Maran Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Maran Capital Management, LLC moves to a 14.7% activist stake in PCYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1829240/0001999371-26-014664-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-05-21", "mins": 238548}], "recent_buys": [], "institutional": [{"id": "13DG-0001398344-26-014613", "src": "13DG", "ticker": "PCYO", "cik": "276720", "company": "PURE CYCLE CORP", "company_raw": "PURE CYCLE CORP", "who": "Magnolia Capital FUND, LP", "who_key": "MAGNOLIA CAPITAL FUND, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "MAGNOLIA CAPITAL FUND, LP moves to a 7.5% passive stake in PCYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1618333/0001398344-26-014613-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116148}, {"id": "13DG-0001999371-26-017231", "src": "13DG", "ticker": "PCYO", "cik": "276720", "company": "PURE CYCLE CORP", "company_raw": "PURE CYCLE CORP", "who": "Maran Capital Management, LLC", "who_key": "Maran Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Maran Capital Management, LLC moves to a 14.7% activist stake in PCYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1829240/0001999371-26-017231-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-04", "mins": 130548}, {"id": "13DG-0001999371-26-014664", "src": "13DG", "ticker": "PCYO", "cik": "276720", "company": "PURE CYCLE CORP", "company_raw": "PURE CYCLE CORP", "who": "Maran Capital Management, LLC", "who_key": "Maran Capital Management, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Water Supply", "country": "United States", "headline": "Maran Capital Management, LLC moves to a 14.7% activist stake in PCYO", "source_url": "https://www.sec.gov/Archives/edgar/data/1829240/0001999371-26-014664-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-05-21", "mins": 238548}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Pure Cycle Corporation - Common Stock", "new_value": "PURE CYCLE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000276720", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000276720", "applied": 1, "detected_at": "2026-10-26T18:53:33.732059"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13D/A", "date": "2026-08-06", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-017231", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-09", "title": "Form SCHEDULE 13D/A", "accession": "0001999371-26-014664", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "Material event", "accession": "0001104659-26-082168", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-08", "title": "Quarterly report", "accession": "0001104659-26-081778", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0001104659-26-066072", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001104659-26-041286", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-08", "title": "Quarterly report", "accession": "0001104659-26-040879", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-01-16", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-004527", "price_sensitive": false}, {"form": "4", "date": "2026-01-16", "title": "Insider transaction", "accession": "0001791057-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "Material event", "accession": "0001104659-26-004427", "price_sensitive": true}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001897413-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001829268-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0002024900-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001510778-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001799857-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-15", "title": "Insider transaction", "accession": "0001841615-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-01-12", "title": "Insider transaction", "accession": "0000940763-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-08", "title": "Material event", "accession": "0001104659-26-001988", "price_sensitive": true}, {"form": "10-Q", "date": "2026-01-07", "title": "Quarterly report", "accession": "0001104659-26-001739", "price_sensitive": true}, {"form": "ARS", "date": "2025-12-04", "title": "Form ARS", "accession": "0001104659-25-118314", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-12-04", "title": "Form DEFA14A", "accession": "0001104659-25-118313", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-12-04", "title": "Proxy statement", "accession": "0001104659-25-118311", "price_sensitive": false}, {"form": "3", "date": "2025-11-24", "title": "Initial insider holdings", "accession": "0001829240-25-000007", "price_sensitive": false}, {"form": "4", "date": "2025-11-24", "title": "Insider transaction", "accession": "0001546628-25-000003", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2025-11-19", "title": "Form SCHEDULE 13D", "accession": "0001829240-25-000003", "price_sensitive": false}], "performance": {"ticker": "PCYO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.5, "volume": 9043.0}, {"date": "2016-08-09", "close": 4.56, "volume": 2374.0}, {"date": "2016-08-10", "close": 4.62, "volume": 8222.0}, {"date": "2016-08-11", "close": 4.65, "volume": 26369.0}, {"date": "2016-08-12", "close": 4.6, "volume": 5703.0}, {"date": "2016-08-15", "close": 4.6, "volume": 7914.0}, {"date": "2016-08-16", "close": 4.59, "volume": 9633.0}, {"date": "2016-08-17", "close": 4.56, "volume": 22661.0}, {"date": "2016-08-18", "close": 4.61, "volume": 7495.0}, {"date": "2016-08-19", "close": 4.6499, "volume": 19371.0}, {"date": "2016-08-22", "close": 4.68, "volume": 11489.0}, {"date": "2016-08-23", "close": 4.68, "volume": 25337.0}, {"date": "2016-08-24", "close": 4.62, "volume": 12983.0}, {"date": "2016-08-25", "close": 4.6, "volume": 13557.0}, {"date": "2016-08-26", "close": 4.64, "volume": 15450.0}, {"date": "2016-08-29", "close": 4.69, "volume": 23555.0}, {"date": "2016-08-30", "close": 4.57, "volume": 8399.0}, {"date": "2016-08-31", "close": 4.84, "volume": 125178.0}, {"date": "2016-09-01", "close": 4.77, "volume": 28544.0}, {"date": "2016-09-02", "close": 4.87, "volume": 114718.0}, {"date": "2016-09-06", "close": 4.95, "volume": 96887.0}, {"date": "2016-09-07", "close": 4.94, "volume": 165501.0}, {"date": "2016-09-08", "close": 4.83, "volume": 27930.0}, {"date": "2016-09-09", "close": 4.66, "volume": 18262.0}, {"date": "2016-09-12", "close": 4.81, "volume": 13401.0}, {"date": "2016-09-13", "close": 4.67, "volume": 22648.0}, {"date": "2016-09-14", "close": 5.1299, "volume": 149211.0}, {"date": "2016-09-15", "close": 5.06, "volume": 40838.0}, {"date": "2016-09-16", "close": 5.05, "volume": 57154.0}, {"date": "2016-09-19", "close": 5.05, "volume": 10948.0}, {"date": "2016-09-20", "close": 5.05, "volume": 26019.0}, {"date": "2016-09-21", "close": 5.05, "volume": 153581.0}, {"date": "2016-09-22", "close": 4.99, "volume": 62576.0}, {"date": "2016-09-23", "close": 5.39, "volume": 234465.0}, {"date": "2016-09-26", "close": 5.47, "volume": 35446.0}, {"date": "2016-09-27", "close": 5.5606, "volume": 38318.0}, {"date": "2016-09-28", "close": 5.66, "volume": 71204.0}, {"date": "2016-09-29", "close": 5.69, "volume": 31904.0}, {"date": "2016-09-30", "close": 5.74, "volume": 77633.0}, {"date": "2016-10-03", "close": 5.82, "volume": 19177.0}, {"date": "2016-10-04", "close": 5.73, "volume": 26389.0}, {"date": "2016-10-05", "close": 5.79, "volume": 22534.0}, {"date": "2016-10-06", "close": 5.8199, "volume": 5313.0}, {"date": "2016-10-07", "close": 5.78, "volume": 8568.0}, {"date": "2016-10-10", "close": 5.76, "volume": 2363.0}, {"date": "2016-10-11", "close": 5.6, "volume": 20251.0}, {"date": "2016-10-12", "close": 5.61, "volume": 5219.0}, {"date": "2016-10-13", "close": 5.75, "volume": 9985.0}, {"date": "2016-10-14", "close": 5.8, "volume": 12426.0}, {"date": "2016-10-17", "close": 5.8, "volume": 10810.0}, {"date": "2016-10-18", "close": 5.68, "volume": 11694.0}, {"date": "2016-10-19", "close": 5.76, "volume": 47212.0}, {"date": "2016-10-20", "close": 5.63, "volume": 37199.0}, {"date": "2016-10-21", "close": 5.4, "volume": 83455.0}, {"date": "2016-10-24", "close": 5.5, "volume": 91185.0}, {"date": "2016-10-25", "close": 5.52, "volume": 41542.0}, {"date": "2016-10-26", "close": 5.46, "volume": 28914.0}, {"date": "2016-10-27", "close": 5.3, "volume": 28113.0}, {"date": "2016-10-28", "close": 5.12, "volume": 8731.0}, {"date": "2016-10-31", "close": 5.15, "volume": 6670.0}, {"date": "2016-11-01", "close": 5.0, "volume": 12742.0}, {"date": "2016-11-02", "close": 4.9, "volume": 18094.0}, {"date": "2016-11-03", "close": 4.6, "volume": 18152.0}, {"date": "2016-11-04", "close": 4.7, "volume": 67278.0}, {"date": "2016-11-07", "close": 4.7, "volume": 13284.0}, {"date": "2016-11-08", "close": 4.8, "volume": 19075.0}, {"date": "2016-11-09", "close": 4.75, "volume": 16504.0}, {"date": "2016-11-10", "close": 4.75, "volume": 26685.0}, {"date": "2016-11-11", "close": 4.8, "volume": 36176.0}, {"date": "2016-11-14", "close": 5.0, "volume": 1954.0}, {"date": "2016-11-15", "close": 4.9, "volume": 48557.0}, {"date": "2016-11-16", "close": 5.0, "volume": 39446.0}, {"date": "2016-11-17", "close": 5.05, "volume": 38240.0}, {"date": "2016-11-18", "close": 5.15, "volume": 40283.0}, {"date": "2016-11-21", "close": 4.95, "volume": 5938.0}, {"date": "2016-11-22", "close": 5.1, "volume": 17720.0}, {"date": "2016-11-23", "close": 4.9, "volume": 27308.0}, {"date": "2016-11-25", "close": 4.95, "volume": 15812.0}, {"date": "2016-11-28", "close": 4.9, "volume": 29928.0}, {"date": "2016-11-29", "close": 4.95, "volume": 8683.0}, {"date": "2016-11-30", "close": 4.95, "volume": 19440.0}, {"date": "2016-12-01", "close": 4.95, "volume": 7039.0}, {"date": "2016-12-02", "close": 4.95, "volume": 17945.0}, {"date": "2016-12-05", "close": 4.9, "volume": 4139.0}, {"date": "2016-12-06", "close": 5.0, "volume": 9965.0}, {"date": "2016-12-07", "close": 5.15, "volume": 23910.0}, {"date": "2016-12-08", "close": 5.1, "volume": 17243.0}, {"date": "2016-12-09", "close": 5.2, "volume": 13111.0}, {"date": "2016-12-12", "close": 5.1, "volume": 17434.0}, {"date": "2016-12-13", "close": 5.05, "volume": 14931.0}, {"date": "2016-12-14", "close": 5.05, "volume": 84976.0}, {"date": "2016-12-15", "close": 5.15, "volume": 28697.0}, {"date": "2016-12-16", "close": 5.175, "volume": 6143.0}, {"date": "2016-12-19", "close": 5.45, "volume": 32596.0}, {"date": "2016-12-20", "close": 5.225, "volume": 12453.0}, {"date": "2016-12-21", "close": 5.5, "volume": 12374.0}, {"date": "2016-12-22", "close": 5.55, "volume": 17226.0}, {"date": "2016-12-23", "close": 5.6, "volume": 8372.0}, {"date": "2016-12-27", "close": 5.6, "volume": 16300.0}, {"date": "2016-12-28", "close": 5.3, "volume": 13779.0}, {"date": "2016-12-29", "close": 5.15, "volume": 12772.0}, {"date": "2016-12-30", "close": 5.5, "volume": 93947.0}, {"date": "2017-01-03", "close": 5.4, "volume": 8895.0}, {"date": "2017-01-04", "close": 5.25, "volume": 2624.0}, {"date": "2017-01-05", "close": 5.35, "volume": 3709.0}, {"date": "2017-01-06", "close": 5.05, "volume": 29399.0}, {"date": "2017-01-09", "close": 5.05, "volume": 27307.0}, {"date": "2017-01-10", "close": 5.35, "volume": 8035.0}, {"date": "2017-01-11", "close": 5.225, "volume": 5291.0}, {"date": "2017-01-12", "close": 5.2, "volume": 4937.0}, {"date": "2017-01-13", "close": 5.3, "volume": 5258.0}, {"date": "2017-01-17", "close": 5.1, "volume": 7555.0}, {"date": "2017-01-18", "close": 5.1, "volume": 4687.0}, {"date": "2017-01-19", "close": 5.15, "volume": 9347.0}, {"date": "2017-01-20", "close": 5.35, "volume": 28619.0}, {"date": "2017-01-23", "close": 5.25, "volume": 26963.0}, {"date": "2017-01-24", "close": 5.25, "volume": 51243.0}, {"date": "2017-01-25", "close": 5.3, "volume": 16689.0}, {"date": "2017-01-26", "close": 5.16, "volume": 2806.0}, {"date": "2017-01-27", "close": 5.3, "volume": 4971.0}, {"date": "2017-01-30", "close": 5.25, "volume": 6101.0}, {"date": "2017-01-31", "close": 5.15, "volume": 7550.0}, {"date": "2017-02-01", "close": 5.25, "volume": 17069.0}, {"date": "2017-02-02", "close": 5.3, "volume": 28477.0}, {"date": "2017-02-03", "close": 5.2, "volume": 14640.0}, {"date": "2017-02-06", "close": 5.15, "volume": 5245.0}, {"date": "2017-02-07", "close": 5.2, "volume": 14510.0}, {"date": "2017-02-08", "close": 5.2, "volume": 4938.0}, {"date": "2017-02-09", "close": 5.225, "volume": 6655.0}, {"date": "2017-02-10", "close": 5.2, "volume": 23916.0}, {"date": "2017-02-13", "close": 5.4, "volume": 41538.0}, {"date": "2017-02-14", "close": 5.3, "volume": 42714.0}, {"date": "2017-02-15", "close": 5.3, "volume": 29305.0}, {"date": "2017-02-16", "close": 5.3, "volume": 32189.0}, {"date": "2017-02-17", "close": 5.35, "volume": 19099.0}, {"date": "2017-02-21", "close": 5.35, "volume": 24339.0}, {"date": "2017-02-22", "close": 5.3, "volume": 35714.0}, {"date": "2017-02-23", "close": 5.3, "volume": 16943.0}, {"date": "2017-02-24", "close": 5.325, "volume": 9955.0}, {"date": "2017-02-27", "close": 5.25, "volume": 31297.0}, {"date": "2017-02-28", "close": 5.15, "volume": 19596.0}, {"date": "2017-03-01", "close": 5.25, "volume": 89346.0}, {"date": "2017-03-02", "close": 5.3, "volume": 15765.0}, {"date": "2017-03-03", "close": 5.25, "volume": 28578.0}, {"date": "2017-03-06", "close": 5.35, "volume": 62994.0}, {"date": "2017-03-07", "close": 5.35, "volume": 49304.0}, {"date": "2017-03-08", "close": 5.4, "volume": 17620.0}, {"date": "2017-03-09", "close": 5.5, "volume": 50142.0}, {"date": "2017-03-10", "close": 5.5, "volume": 19340.0}, {"date": "2017-03-13", "close": 5.4, "volume": 11677.0}, {"date": "2017-03-14", "close": 5.5, "volume": 56788.0}, {"date": "2017-03-15", "close": 5.45, "volume": 23290.0}, {"date": "2017-03-16", "close": 5.35, "volume": 20619.0}, {"date": "2017-03-17", "close": 5.4, "volume": 21399.0}, {"date": "2017-03-20", "close": 5.45, "volume": 11436.0}, {"date": "2017-03-21", "close": 5.5, "volume": 10451.0}, {"date": "2017-03-22", "close": 5.45, "volume": 17772.0}, {"date": "2017-03-23", "close": 5.45, "volume": 13027.0}, {"date": "2017-03-24", "close": 5.5, "volume": 19160.0}, {"date": "2017-03-27", "close": 5.45, "volume": 13803.0}, {"date": "2017-03-28", "close": 5.4, "volume": 5965.0}, {"date": "2017-03-29", "close": 5.5, "volume": 22860.0}, {"date": "2017-03-30", "close": 5.5, "volume": 14827.0}, {"date": "2017-03-31", "close": 5.55, "volume": 3081.0}, {"date": "2017-04-03", "close": 5.6, "volume": 16708.0}, {"date": "2017-04-04", "close": 5.55, "volume": 17255.0}, {"date": "2017-04-05", "close": 5.6, "volume": 16930.0}, {"date": "2017-04-06", "close": 5.6, "volume": 8889.0}, {"date": "2017-04-07", "close": 5.55, "volume": 5871.0}, {"date": "2017-04-10", "close": 5.6, "volume": 4739.0}, {"date": "2017-04-11", "close": 5.5, "volume": 10715.0}, {"date": "2017-04-12", "close": 5.575, "volume": 39915.0}, {"date": "2017-04-13", "close": 5.65, "volume": 40698.0}, {"date": "2017-04-17", "close": 5.6, "volume": 28033.0}, {"date": "2017-04-18", "close": 5.6, "volume": 57783.0}, {"date": "2017-04-19", "close": 5.81, "volume": 42276.0}, {"date": "2017-04-20", "close": 5.8, "volume": 28650.0}, {"date": "2017-04-21", "close": 5.9, "volume": 32545.0}, {"date": "2017-04-24", "close": 5.9, "volume": 26158.0}, {"date": "2017-04-25", "close": 6.2, "volume": 39736.0}, {"date": "2017-04-26", "close": 6.3, "volume": 59153.0}, {"date": "2017-04-27", "close": 6.75, "volume": 103745.0}, {"date": "2017-04-28", "close": 6.95, "volume": 166390.0}, {"date": "2017-05-01", "close": 7.05, "volume": 83092.0}, {"date": "2017-05-02", "close": 7.25, "volume": 66051.0}, {"date": "2017-05-03", "close": 7.6, "volume": 142612.0}, {"date": "2017-05-04", "close": 7.6, "volume": 62499.0}, {"date": "2017-05-05", "close": 7.75, "volume": 50441.0}, {"date": "2017-05-08", "close": 7.65, "volume": 34827.0}, {"date": "2017-05-09", "close": 7.9, "volume": 25009.0}, {"date": "2017-05-10", "close": 8.0, "volume": 73379.0}, {"date": "2017-05-11", "close": 8.0, "volume": 44614.0}, {"date": "2017-05-12", "close": 7.95, "volume": 39622.0}, {"date": "2017-05-15", "close": 7.85, "volume": 28976.0}, {"date": "2017-05-16", "close": 7.8, "volume": 27951.0}, {"date": "2017-05-17", "close": 7.8, "volume": 31598.0}, {"date": "2017-05-18", "close": 7.65, "volume": 35656.0}, {"date": "2017-05-19", "close": 7.7, "volume": 35505.0}, {"date": "2017-05-22", "close": 7.8, "volume": 31687.0}, {"date": "2017-05-23", "close": 7.8, "volume": 38926.0}, {"date": "2017-05-24", "close": 7.65, "volume": 68510.0}, {"date": "2017-05-25", "close": 7.75, "volume": 23472.0}, {"date": "2017-05-26", "close": 7.75, "volume": 26176.0}, {"date": "2017-05-30", "close": 7.8, "volume": 39341.0}, {"date": "2017-05-31", "close": 7.8, "volume": 32894.0}, {"date": "2017-06-01", "close": 7.65, "volume": 43306.0}, {"date": "2017-06-02", "close": 8.05, "volume": 79222.0}, {"date": "2017-06-05", "close": 8.1, "volume": 60056.0}, {"date": "2017-06-06", "close": 8.05, "volume": 65520.0}, {"date": "2017-06-07", "close": 8.0, "volume": 219000.0}, {"date": "2017-06-08", "close": 8.05, "volume": 43761.0}, {"date": "2017-06-09", "close": 8.4, "volume": 169419.0}, {"date": "2017-06-12", "close": 8.2, "volume": 47802.0}, {"date": "2017-06-13", "close": 8.25, "volume": 59678.0}, {"date": "2017-06-14", "close": 8.2, "volume": 63901.0}, {"date": "2017-06-15", "close": 8.15, "volume": 59999.0}, {"date": "2017-06-16", "close": 7.95, "volume": 40191.0}, {"date": "2017-06-19", "close": 7.8, "volume": 44905.0}, {"date": "2017-06-20", "close": 7.9, "volume": 48037.0}, {"date": "2017-06-21", "close": 7.45, "volume": 97665.0}, {"date": "2017-06-22", "close": 7.25, "volume": 53394.0}, {"date": "2017-06-23", "close": 7.3, "volume": 1716020.0}, {"date": "2017-06-26", "close": 7.6, "volume": 105509.0}, {"date": "2017-06-27", "close": 7.55, "volume": 45935.0}, {"date": "2017-06-28", "close": 7.5, "volume": 59750.0}, {"date": "2017-06-29", "close": 8.25, "volume": 168309.0}, {"date": "2017-06-30", "close": 7.75, "volume": 104441.0}, {"date": "2017-07-03", "close": 8.0, "volume": 13433.0}, {"date": "2017-07-05", "close": 8.0, "volume": 28832.0}, {"date": "2017-07-06", "close": 7.7, "volume": 74904.0}, {"date": "2017-07-07", "close": 7.85, "volume": 29570.0}, {"date": "2017-07-10", "close": 7.5, "volume": 74934.0}, {"date": "2017-07-11", "close": 7.45, "volume": 35026.0}, {"date": "2017-07-12", "close": 7.7, "volume": 36520.0}, {"date": "2017-07-13", "close": 7.55, "volume": 14471.0}, {"date": "2017-07-14", "close": 7.55, "volume": 26912.0}, {"date": "2017-07-17", "close": 7.5, "volume": 32352.0}, {"date": "2017-07-18", "close": 7.35, "volume": 46711.0}, {"date": "2017-07-19", "close": 7.3, "volume": 23501.0}, {"date": "2017-07-20", "close": 7.35, "volume": 35461.0}, {"date": "2017-07-21", "close": 7.25, "volume": 135114.0}, {"date": "2017-07-24", "close": 7.1, "volume": 72326.0}, {"date": "2017-07-25", "close": 7.1, "volume": 20755.0}, {"date": "2017-07-26", "close": 7.15, "volume": 23256.0}, {"date": "2017-07-27", "close": 7.25, "volume": 30096.0}, {"date": "2017-07-28", "close": 7.4, "volume": 85937.0}, {"date": "2017-07-31", "close": 7.4, "volume": 28474.0}, {"date": "2017-08-01", "close": 7.45, "volume": 66122.0}, {"date": "2017-08-02", "close": 7.25, "volume": 180718.0}, {"date": "2017-08-03", "close": 7.2, "volume": 40730.0}, {"date": "2017-08-04", "close": 7.375, "volume": 26253.0}, {"date": "2017-08-07", "close": 7.3, "volume": 10684.0}, {"date": "2017-08-08", "close": 7.35, "volume": 19044.0}, {"date": "2017-08-09", "close": 7.3, "volume": 10972.0}, {"date": "2017-08-10", "close": 7.0, "volume": 23138.0}, {"date": "2017-08-11", "close": 7.0, "volume": 22101.0}, {"date": "2017-08-14", "close": 7.2, "volume": 36718.0}, {"date": "2017-08-15", "close": 7.05, "volume": 11017.0}, {"date": "2017-08-16", "close": 7.15, "volume": 24972.0}, {"date": "2017-08-17", "close": 7.1, "volume": 17612.0}, {"date": "2017-08-18", "close": 7.0, "volume": 29336.0}, {"date": "2017-08-21", "close": 6.95, "volume": 21668.0}, {"date": "2017-08-22", "close": 6.95, "volume": 22896.0}, {"date": "2017-08-23", "close": 6.85, "volume": 24446.0}, {"date": "2017-08-24", "close": 6.9, "volume": 50112.0}, {"date": "2017-08-25", "close": 6.95, "volume": 45382.0}, {"date": "2017-08-28", "close": 6.7, "volume": 23345.0}, {"date": "2017-08-29", "close": 6.75, "volume": 16108.0}, {"date": "2017-08-30", "close": 7.2, "volume": 77106.0}, {"date": "2017-08-31", "close": 7.25, "volume": 83439.0}, {"date": "2017-09-01", "close": 7.2, "volume": 23798.0}, {"date": "2017-09-05", "close": 6.85, "volume": 34280.0}, {"date": "2017-09-06", "close": 7.15, "volume": 42466.0}, {"date": "2017-09-07", "close": 7.0, "volume": 98232.0}, {"date": "2017-09-08", "close": 6.9, "volume": 69217.0}, {"date": "2017-09-11", "close": 6.85, "volume": 45391.0}, {"date": "2017-09-12", "close": 7.1, "volume": 76698.0}, {"date": "2017-09-13", "close": 7.05, "volume": 103449.0}, {"date": "2017-09-14", "close": 7.15, "volume": 32746.0}, {"date": "2017-09-15", "close": 7.25, "volume": 117907.0}, {"date": "2017-09-18", "close": 7.15, "volume": 22658.0}, {"date": "2017-09-19", "close": 7.25, "volume": 55331.0}, {"date": "2017-09-20", "close": 7.65, "volume": 85416.0}, {"date": "2017-09-21", "close": 7.6, "volume": 63513.0}, {"date": "2017-09-22", "close": 7.55, "volume": 40647.0}, {"date": "2017-09-25", "close": 7.5, "volume": 29699.0}, {"date": "2017-09-26", "close": 7.6, "volume": 23090.0}, {"date": "2017-09-27", "close": 7.6, "volume": 144469.0}, {"date": "2017-09-28", "close": 7.6, "volume": 99993.0}, {"date": "2017-09-29", "close": 7.5, "volume": 44150.0}, {"date": "2017-10-02", "close": 7.6, "volume": 26207.0}, {"date": "2017-10-03", "close": 7.55, "volume": 70339.0}, {"date": "2017-10-04", "close": 7.65, "volume": 28948.0}, {"date": "2017-10-05", "close": 7.65, "volume": 236307.0}, {"date": "2017-10-06", "close": 7.45, "volume": 129318.0}, {"date": "2017-10-09", "close": 7.25, "volume": 42073.0}, {"date": "2017-10-10", "close": 7.6, "volume": 58801.0}, {"date": "2017-10-11", "close": 7.55, "volume": 21440.0}, {"date": "2017-10-12", "close": 7.45, "volume": 14314.0}, {"date": "2017-10-13", "close": 7.35, "volume": 28908.0}, {"date": "2017-10-16", "close": 7.45, "volume": 39668.0}, {"date": "2017-10-17", "close": 7.6, "volume": 29030.0}, {"date": "2017-10-18", "close": 7.45, "volume": 34242.0}, {"date": "2017-10-19", "close": 7.7, "volume": 67164.0}, {"date": "2017-10-20", "close": 7.8, "volume": 91620.0}, {"date": "2017-10-23", "close": 7.7, "volume": 43009.0}, {"date": "2017-10-24", "close": 7.75, "volume": 32012.0}, {"date": "2017-10-25", "close": 7.95, "volume": 21126.0}, {"date": "2017-10-26", "close": 8.1, "volume": 19295.0}, {"date": "2017-10-27", "close": 8.1, "volume": 60975.0}, {"date": "2017-10-30", "close": 7.8, "volume": 17700.0}, {"date": "2017-10-31", "close": 7.6, "volume": 54252.0}, {"date": "2017-11-01", "close": 7.4, "volume": 20247.0}, {"date": "2017-11-02", "close": 7.35, "volume": 52186.0}, {"date": "2017-11-03", "close": 7.35, "volume": 28014.0}, {"date": "2017-11-06", "close": 7.45, "volume": 35414.0}, {"date": "2017-11-07", "close": 7.3, "volume": 29843.0}, {"date": "2017-11-08", "close": 7.35, "volume": 21868.0}, {"date": "2017-11-09", "close": 7.35, "volume": 15130.0}, {"date": "2017-11-10", "close": 7.2, "volume": 12649.0}, {"date": "2017-11-13", "close": 7.1, "volume": 27836.0}, {"date": "2017-11-14", "close": 7.05, "volume": 19873.0}, {"date": "2017-11-15", "close": 7.05, "volume": 67263.0}, {"date": "2017-11-16", "close": 7.1, "volume": 88644.0}, {"date": "2017-11-17", "close": 7.0, "volume": 27188.0}, {"date": "2017-11-20", "close": 7.05, "volume": 12286.0}, {"date": "2017-11-21", "close": 7.0, "volume": 106520.0}, {"date": "2017-11-22", "close": 6.95, "volume": 143477.0}, {"date": "2017-11-24", "close": 7.2, "volume": 24487.0}, {"date": "2017-11-27", "close": 7.0, "volume": 77449.0}, {"date": "2017-11-28", "close": 7.05, "volume": 82155.0}, {"date": "2017-11-29", "close": 7.0, "volume": 66038.0}, {"date": "2017-11-30", "close": 6.95, "volume": 27721.0}, {"date": "2017-12-01", "close": 6.75, "volume": 60340.0}, {"date": "2017-12-04", "close": 6.65, "volume": 36864.0}, {"date": "2017-12-05", "close": 6.9, "volume": 51271.0}, {"date": "2017-12-06", "close": 7.1, "volume": 45050.0}, {"date": "2017-12-07", "close": 7.35, "volume": 67879.0}, {"date": "2017-12-08", "close": 7.65, "volume": 47378.0}, {"date": "2017-12-11", "close": 7.65, "volume": 37042.0}, {"date": "2017-12-12", "close": 7.45, "volume": 27127.0}, {"date": "2017-12-13", "close": 7.8, "volume": 36444.0}, {"date": "2017-12-14", "close": 7.7, "volume": 20914.0}, {"date": "2017-12-15", "close": 7.9, "volume": 80777.0}, {"date": "2017-12-18", "close": 7.8, "volume": 22894.0}, {"date": "2017-12-19", "close": 8.5, "volume": 67760.0}, {"date": "2017-12-20", "close": 8.25, "volume": 59767.0}, {"date": "2017-12-21", "close": 8.4, "volume": 28784.0}, {"date": "2017-12-22", "close": 8.25, "volume": 33760.0}, {"date": "2017-12-26", "close": 8.25, "volume": 7799.0}, {"date": "2017-12-27", "close": 8.5, "volume": 30853.0}, {"date": "2017-12-28", "close": 8.45, "volume": 18272.0}, {"date": "2017-12-29", "close": 8.35, "volume": 23851.0}, {"date": "2018-01-02", "close": 8.35, "volume": 12160.0}, {"date": "2018-01-03", "close": 8.3, "volume": 26838.0}, {"date": "2018-01-04", "close": 8.3, "volume": 15048.0}, {"date": "2018-01-05", "close": 8.35, "volume": 24815.0}, {"date": "2018-01-08", "close": 8.65, "volume": 46525.0}, {"date": "2018-01-09", "close": 8.55, "volume": 20667.0}, {"date": "2018-01-10", "close": 8.55, "volume": 14828.0}, {"date": "2018-01-11", "close": 8.6, "volume": 12765.0}, {"date": "2018-01-12", "close": 8.55, "volume": 22330.0}, {"date": "2018-01-16", "close": 8.6, "volume": 26202.0}, {"date": "2018-01-17", "close": 8.75, "volume": 17444.0}, {"date": "2018-01-18", "close": 8.75, "volume": 16912.0}, {"date": "2018-01-19", "close": 8.65, "volume": 75686.0}, {"date": "2018-01-22", "close": 8.75, "volume": 28281.0}, {"date": "2018-01-23", "close": 8.9, "volume": 59583.0}, {"date": "2018-01-24", "close": 8.85, "volume": 20470.0}, {"date": "2018-01-25", "close": 8.7, "volume": 27229.0}, {"date": "2018-01-26", "close": 8.7, "volume": 15028.0}, {"date": "2018-01-29", "close": 8.65, "volume": 7258.0}, {"date": "2018-01-30", "close": 8.7, "volume": 18166.0}, {"date": "2018-01-31", "close": 8.65, "volume": 18942.0}, {"date": "2018-02-01", "close": 8.7, "volume": 17178.0}, {"date": "2018-02-02", "close": 8.65, "volume": 42713.0}, {"date": "2018-02-05", "close": 8.5, "volume": 46324.0}, {"date": "2018-02-06", "close": 8.35, "volume": 21812.0}, {"date": "2018-02-07", "close": 8.15, "volume": 32444.0}, {"date": "2018-02-08", "close": 7.85, "volume": 27733.0}, {"date": "2018-02-09", "close": 7.8, "volume": 38552.0}, {"date": "2018-02-12", "close": 8.05, "volume": 45223.0}, {"date": "2018-02-13", "close": 7.95, "volume": 80755.0}, {"date": "2018-02-14", "close": 8.0, "volume": 57360.0}, {"date": "2018-02-15", "close": 8.05, "volume": 27156.0}, {"date": "2018-02-16", "close": 7.95, "volume": 137194.0}, {"date": "2018-02-20", "close": 8.05, "volume": 58645.0}, {"date": "2018-02-21", "close": 8.5, "volume": 32460.0}, {"date": "2018-02-22", "close": 8.025, "volume": 17757.0}, {"date": "2018-02-23", "close": 8.15, "volume": 7193.0}, {"date": "2018-02-26", "close": 8.3, "volume": 10811.0}, {"date": "2018-02-27", "close": 8.0, "volume": 12325.0}, {"date": "2018-02-28", "close": 7.95, "volume": 42140.0}, {"date": "2018-03-01", "close": 7.95, "volume": 21115.0}, {"date": "2018-03-02", "close": 8.1, "volume": 13115.0}, {"date": "2018-03-05", "close": 8.0, "volume": 25955.0}, {"date": "2018-03-06", "close": 8.0, "volume": 74322.0}, {"date": "2018-03-07", "close": 8.4, "volume": 64862.0}, {"date": "2018-03-08", "close": 8.5, "volume": 77028.0}, {"date": "2018-03-09", "close": 8.9, "volume": 28980.0}, {"date": "2018-03-12", "close": 9.3, "volume": 162918.0}, {"date": "2018-03-13", "close": 9.25, "volume": 45237.0}, {"date": "2018-03-14", "close": 9.375, "volume": 20201.0}, {"date": "2018-03-15", "close": 9.2, "volume": 32216.0}, {"date": "2018-03-16", "close": 9.35, "volume": 60667.0}, {"date": "2018-03-19", "close": 9.4, "volume": 56217.0}, {"date": "2018-03-20", "close": 9.4, "volume": 30692.0}, {"date": "2018-03-21", "close": 9.5, "volume": 57490.0}, {"date": "2018-03-22", "close": 9.35, "volume": 79134.0}, {"date": "2018-03-23", "close": 9.1, "volume": 58327.0}, {"date": "2018-03-26", "close": 9.25, "volume": 22539.0}, {"date": "2018-03-27", "close": 9.2, "volume": 24888.0}, {"date": "2018-03-28", "close": 9.3, "volume": 9165.0}, {"date": "2018-03-29", "close": 9.45, "volume": 64111.0}, {"date": "2018-04-02", "close": 9.0, "volume": 21086.0}, {"date": "2018-04-03", "close": 9.2, "volume": 16549.0}, {"date": "2018-04-04", "close": 9.25, "volume": 13005.0}, {"date": "2018-04-05", "close": 9.4, "volume": 19844.0}, {"date": "2018-04-06", "close": 9.0, "volume": 37018.0}, {"date": "2018-04-09", "close": 8.8, "volume": 29964.0}, {"date": "2018-04-10", "close": 8.95, "volume": 14658.0}, {"date": "2018-04-11", "close": 9.2, "volume": 14241.0}, {"date": "2018-04-12", "close": 9.25, "volume": 20612.0}, {"date": "2018-04-13", "close": 9.2, "volume": 11839.0}, {"date": "2018-04-16", "close": 9.4, "volume": 14981.0}, {"date": "2018-04-17", "close": 9.4, "volume": 20837.0}, {"date": "2018-04-18", "close": 9.6, "volume": 23794.0}, {"date": "2018-04-19", "close": 9.6, "volume": 20783.0}, {"date": "2018-04-20", "close": 9.3, "volume": 25258.0}, {"date": "2018-04-23", "close": 9.6, "volume": 11870.0}, {"date": "2018-04-24", "close": 9.45, "volume": 12179.0}, {"date": "2018-04-25", "close": 9.3, "volume": 8486.0}, {"date": "2018-04-26", "close": 9.1, "volume": 13243.0}, {"date": "2018-04-27", "close": 9.1, "volume": 6710.0}, {"date": "2018-04-30", "close": 8.95, "volume": 14577.0}, {"date": "2018-05-01", "close": 9.05, "volume": 9074.0}, {"date": "2018-05-02", "close": 9.3, "volume": 8457.0}, {"date": "2018-05-03", "close": 9.15, "volume": 12434.0}, {"date": "2018-05-04", "close": 9.3, "volume": 14200.0}, {"date": "2018-05-07", "close": 9.45, "volume": 13328.0}, {"date": "2018-05-08", "close": 9.55, "volume": 18010.0}, {"date": "2018-05-09", "close": 9.8, "volume": 39256.0}, {"date": "2018-05-10", "close": 9.75, "volume": 10314.0}, {"date": "2018-05-11", "close": 9.6, "volume": 8568.0}, {"date": "2018-05-14", "close": 9.6, "volume": 6156.0}, {"date": "2018-05-15", "close": 9.55, "volume": 12686.0}, {"date": "2018-05-16", "close": 9.65, "volume": 12287.0}, {"date": "2018-05-17", "close": 9.8, "volume": 5921.0}, {"date": "2018-05-18", "close": 9.8, "volume": 16180.0}, {"date": "2018-05-21", "close": 9.85, "volume": 17234.0}, {"date": "2018-05-22", "close": 9.5, "volume": 18005.0}, {"date": "2018-05-23", "close": 9.7, "volume": 16862.0}, {"date": "2018-05-24", "close": 9.25, "volume": 30414.0}, {"date": "2018-05-25", "close": 9.4, "volume": 6453.0}, {"date": "2018-05-29", "close": 9.55, "volume": 10496.0}, {"date": "2018-05-30", "close": 9.85, "volume": 22552.0}, {"date": "2018-05-31", "close": 9.35, "volume": 30021.0}, {"date": "2018-06-01", "close": 9.75, "volume": 21102.0}, {"date": "2018-06-04", "close": 9.5, "volume": 10196.0}, {"date": "2018-06-05", "close": 9.65, "volume": 7491.0}, {"date": "2018-06-06", "close": 9.55, "volume": 9578.0}, {"date": "2018-06-07", "close": 9.6, "volume": 8870.0}, {"date": "2018-06-08", "close": 9.4, "volume": 10549.0}, {"date": "2018-06-11", "close": 9.55, "volume": 8405.0}, {"date": "2018-06-12", "close": 9.7, "volume": 27861.0}, {"date": "2018-06-13", "close": 9.65, "volume": 19338.0}, {"date": "2018-06-14", "close": 9.65, "volume": 31387.0}, {"date": "2018-06-15", "close": 9.75, "volume": 55543.0}, {"date": "2018-06-18", "close": 9.65, "volume": 63916.0}, {"date": "2018-06-19", "close": 9.6, "volume": 20110.0}, {"date": "2018-06-20", "close": 9.5, "volume": 15848.0}, {"date": "2018-06-21", "close": 9.4, "volume": 21161.0}, {"date": "2018-06-22", "close": 10.0, "volume": 253328.0}, {"date": "2018-06-25", "close": 9.75, "volume": 26103.0}, {"date": "2018-06-26", "close": 10.1, "volume": 51739.0}, {"date": "2018-06-27", "close": 9.35, "volume": 50623.0}, {"date": "2018-06-28", "close": 9.5, "volume": 45016.0}, {"date": "2018-06-29", "close": 9.55, "volume": 18473.0}, {"date": "2018-07-02", "close": 9.6, "volume": 5120.0}, {"date": "2018-07-03", "close": 9.85, "volume": 10016.0}, {"date": "2018-07-05", "close": 9.9, "volume": 21640.0}, {"date": "2018-07-06", "close": 10.1, "volume": 28682.0}, {"date": "2018-07-09", "close": 9.9, "volume": 22376.0}, {"date": "2018-07-10", "close": 10.2, "volume": 60442.0}, {"date": "2018-07-11", "close": 10.2, "volume": 25498.0}, {"date": "2018-07-12", "close": 10.4, "volume": 34874.0}, {"date": "2018-07-13", "close": 10.65, "volume": 81146.0}, {"date": "2018-07-16", "close": 10.8, "volume": 40351.0}, {"date": "2018-07-17", "close": 10.35, "volume": 61628.0}, {"date": "2018-07-18", "close": 10.45, "volume": 11101.0}, {"date": "2018-07-19", "close": 10.75, "volume": 19602.0}, {"date": "2018-07-20", "close": 10.5, "volume": 20670.0}, {"date": "2018-07-23", "close": 10.55, "volume": 13031.0}, {"date": "2018-07-24", "close": 10.4, "volume": 20912.0}, {"date": "2018-07-25", "close": 10.55, "volume": 19941.0}, {"date": "2018-07-26", "close": 10.85, "volume": 23959.0}, {"date": "2018-07-27", "close": 10.65, "volume": 13952.0}, {"date": "2018-07-30", "close": 10.6, "volume": 12320.0}, {"date": "2018-07-31", "close": 10.85, "volume": 23748.0}, {"date": "2018-08-01", "close": 10.7, "volume": 19759.0}, {"date": "2018-08-02", "close": 10.9, "volume": 22725.0}, {"date": "2018-08-03", "close": 10.7, "volume": 8177.0}, {"date": "2018-08-06", "close": 10.55, "volume": 16555.0}, {"date": "2018-08-07", "close": 10.35, "volume": 18307.0}, {"date": "2018-08-08", "close": 10.55, "volume": 9852.0}, {"date": "2018-08-09", "close": 10.75, "volume": 10711.0}, {"date": "2018-08-10", "close": 10.75, "volume": 19210.0}, {"date": "2018-08-13", "close": 10.8, "volume": 9340.0}, {"date": "2018-08-14", "close": 10.9, "volume": 16068.0}, {"date": "2018-08-15", "close": 10.8, "volume": 14785.0}, {"date": "2018-08-16", "close": 10.9, "volume": 8439.0}, {"date": "2018-08-17", "close": 10.85, "volume": 43170.0}, {"date": "2018-08-20", "close": 11.2, "volume": 60751.0}, {"date": "2018-08-21", "close": 11.15, "volume": 14620.0}, {"date": "2018-08-22", "close": 11.1, "volume": 33550.0}, {"date": "2018-08-23", "close": 11.0, "volume": 7095.0}, {"date": "2018-08-24", "close": 11.15, "volume": 20776.0}, {"date": "2018-08-27", "close": 11.2, "volume": 11738.0}, {"date": "2018-08-28", "close": 10.9, "volume": 26725.0}, {"date": "2018-08-29", "close": 10.75, "volume": 12254.0}, {"date": "2018-08-30", "close": 10.95, "volume": 18359.0}, {"date": "2018-08-31", "close": 11.25, "volume": 30390.0}, {"date": "2018-09-04", "close": 11.45, "volume": 71500.0}, {"date": "2018-09-05", "close": 11.5, "volume": 23240.0}, {"date": "2018-09-06", "close": 11.475, "volume": 26698.0}, {"date": "2018-09-07", "close": 11.55, "volume": 41790.0}, {"date": "2018-09-10", "close": 11.55, "volume": 21147.0}, {"date": "2018-09-11", "close": 11.55, "volume": 28082.0}, {"date": "2018-09-12", "close": 11.55, "volume": 26287.0}, {"date": "2018-09-13", "close": 11.6, "volume": 32368.0}, {"date": "2018-09-14", "close": 11.475, "volume": 66921.0}, {"date": "2018-09-17", "close": 11.55, "volume": 33307.0}, {"date": "2018-09-18", "close": 11.65, "volume": 29300.0}, {"date": "2018-09-19", "close": 11.65, "volume": 13984.0}, {"date": "2018-09-20", "close": 11.7, "volume": 20127.0}, {"date": "2018-09-21", "close": 11.5, "volume": 114603.0}, {"date": "2018-09-24", "close": 11.15, "volume": 21669.0}, {"date": "2018-09-25", "close": 11.2, "volume": 15027.0}, {"date": "2018-09-26", "close": 11.15, "volume": 14684.0}, {"date": "2018-09-27", "close": 11.35, "volume": 12568.0}, {"date": "2018-09-28", "close": 11.55, "volume": 13385.0}, {"date": "2018-10-01", "close": 11.04, "volume": 24340.0}, {"date": "2018-10-02", "close": 11.34, "volume": 36444.0}, {"date": "2018-10-03", "close": 11.27, "volume": 11762.0}, {"date": "2018-10-04", "close": 11.21, "volume": 46869.0}, {"date": "2018-10-05", "close": 10.81, "volume": 36632.0}, {"date": "2018-10-08", "close": 10.77, "volume": 9329.0}, {"date": "2018-10-09", "close": 10.7, "volume": 22898.0}, {"date": "2018-10-10", "close": 10.4, "volume": 21449.0}, {"date": "2018-10-11", "close": 10.09, "volume": 32641.0}, {"date": "2018-10-12", "close": 10.02, "volume": 24436.0}, {"date": "2018-10-15", "close": 10.27, "volume": 67416.0}, {"date": "2018-10-16", "close": 10.69, "volume": 35680.0}, {"date": "2018-10-17", "close": 10.56, "volume": 8634.0}, {"date": "2018-10-18", "close": 10.35, "volume": 19291.0}, {"date": "2018-10-19", "close": 10.35, "volume": 18123.0}, {"date": "2018-10-22", "close": 10.09, "volume": 17540.0}, {"date": "2018-10-23", "close": 9.55, "volume": 45600.0}, {"date": "2018-10-24", "close": 9.18, "volume": 25334.0}, {"date": "2018-10-25", "close": 9.47, "volume": 41368.0}, {"date": "2018-10-26", "close": 9.39, "volume": 25450.0}, {"date": "2018-10-29", "close": 9.33, "volume": 29821.0}, {"date": "2018-10-30", "close": 9.76, "volume": 35386.0}, {"date": "2018-10-31", "close": 10.09, "volume": 21483.0}, {"date": "2018-11-01", "close": 10.17, "volume": 15761.0}, {"date": "2018-11-02", "close": 10.09, "volume": 12064.0}, {"date": "2018-11-05", "close": 10.18, "volume": 18697.0}, {"date": "2018-11-06", "close": 10.0, "volume": 16562.0}, {"date": "2018-11-07", "close": 10.89, "volume": 42759.0}, {"date": "2018-11-08", "close": 10.93, "volume": 8401.0}, {"date": "2018-11-09", "close": 10.96, "volume": 24460.0}, {"date": "2018-11-12", "close": 10.805, "volume": 7371.0}, {"date": "2018-11-13", "close": 10.37, "volume": 24724.0}, {"date": "2018-11-14", "close": 10.28, "volume": 8524.0}, {"date": "2018-11-15", "close": 10.29, "volume": 26388.0}, {"date": "2018-11-16", "close": 9.94, "volume": 17811.0}, {"date": "2018-11-19", "close": 9.92, "volume": 19601.0}, {"date": "2018-11-20", "close": 9.87, "volume": 10666.0}, {"date": "2018-11-21", "close": 9.98, "volume": 14106.0}, {"date": "2018-11-23", "close": 10.25, "volume": 8293.0}, {"date": "2018-11-26", "close": 10.29, "volume": 12932.0}, {"date": "2018-11-27", "close": 10.33, "volume": 7288.0}, {"date": "2018-11-28", "close": 10.55, "volume": 28656.0}, {"date": "2018-11-29", "close": 10.43, "volume": 8163.0}, {"date": "2018-11-30", "close": 10.5, "volume": 21029.0}, {"date": "2018-12-03", "close": 10.6, "volume": 12461.0}, {"date": "2018-12-04", "close": 10.14, "volume": 19238.0}, {"date": "2018-12-06", "close": 10.135, "volume": 9554.0}, {"date": "2018-12-07", "close": 9.9, "volume": 26352.0}, {"date": "2018-12-10", "close": 9.71, "volume": 34258.0}, {"date": "2018-12-11", "close": 9.61, "volume": 6289.0}, {"date": "2018-12-12", "close": 9.81, "volume": 16878.0}, {"date": "2018-12-13", "close": 9.51, "volume": 7591.0}, {"date": "2018-12-14", "close": 9.5, "volume": 20412.0}, {"date": "2018-12-17", "close": 9.41, "volume": 24976.0}, {"date": "2018-12-18", "close": 9.56, "volume": 22699.0}, {"date": "2018-12-19", "close": 9.72, "volume": 23259.0}, {"date": "2018-12-20", "close": 9.75, "volume": 37525.0}, {"date": "2018-12-21", "close": 9.76, "volume": 53854.0}, {"date": "2018-12-24", "close": 9.39, "volume": 22324.0}, {"date": "2018-12-26", "close": 9.83, "volume": 48716.0}, {"date": "2018-12-27", "close": 9.6, "volume": 28182.0}, {"date": "2018-12-28", "close": 9.59, "volume": 43944.0}, {"date": "2018-12-31", "close": 9.93, "volume": 45227.0}, {"date": "2019-01-02", "close": 9.8, "volume": 11687.0}, {"date": "2019-01-03", "close": 9.61, "volume": 9727.0}, {"date": "2019-01-04", "close": 9.89, "volume": 17715.0}, {"date": "2019-01-07", "close": 10.0, "volume": 49230.0}, {"date": "2019-01-08", "close": 10.0, "volume": 13158.0}, {"date": "2019-01-09", "close": 9.99, "volume": 23929.0}, {"date": "2019-01-10", "close": 9.78, "volume": 10518.0}, {"date": "2019-01-11", "close": 9.72, "volume": 8312.0}, {"date": "2019-01-14", "close": 9.2, "volume": 16954.0}, {"date": "2019-01-15", "close": 9.41, "volume": 9609.0}, {"date": "2019-01-16", "close": 9.44, "volume": 14775.0}, {"date": "2019-01-17", "close": 9.68, "volume": 24471.0}, {"date": "2019-01-18", "close": 9.84, "volume": 27345.0}, {"date": "2019-01-22", "close": 9.23, "volume": 29535.0}, {"date": "2019-01-23", "close": 9.39, "volume": 7432.0}, {"date": "2019-01-24", "close": 9.49, "volume": 11242.0}, {"date": "2019-01-25", "close": 9.85, "volume": 15557.0}, {"date": "2019-01-28", "close": 10.06, "volume": 36854.0}, {"date": "2019-01-29", "close": 9.95, "volume": 12329.0}, {"date": "2019-01-30", "close": 10.04, "volume": 12915.0}, {"date": "2019-01-31", "close": 10.17, "volume": 14343.0}, {"date": "2019-02-01", "close": 10.15, "volume": 5219.0}, {"date": "2019-02-04", "close": 9.96, "volume": 20158.0}, {"date": "2019-02-05", "close": 10.12, "volume": 7291.0}, {"date": "2019-02-06", "close": 10.12, "volume": 8228.0}, {"date": "2019-02-07", "close": 9.9, "volume": 10141.0}, {"date": "2019-02-08", "close": 9.9, "volume": 7037.0}, {"date": "2019-02-11", "close": 9.9, "volume": 5868.0}, {"date": "2019-02-12", "close": 9.95, "volume": 7268.0}, {"date": "2019-02-13", "close": 9.98, "volume": 5139.0}, {"date": "2019-02-14", "close": 10.01, "volume": 77805.0}, {"date": "2019-02-15", "close": 10.17, "volume": 18700.0}, {"date": "2019-02-19", "close": 10.17, "volume": 27217.0}, {"date": "2019-02-20", "close": 10.1, "volume": 16625.0}, {"date": "2019-02-21", "close": 10.1, "volume": 28830.0}, {"date": "2019-02-22", "close": 10.22, "volume": 21305.0}, {"date": "2019-02-25", "close": 10.16, "volume": 15526.0}, {"date": "2019-02-26", "close": 10.27, "volume": 11506.0}, {"date": "2019-02-27", "close": 10.18, "volume": 6567.0}, {"date": "2019-02-28", "close": 10.14, "volume": 11966.0}, {"date": "2019-03-01", "close": 10.1, "volume": 14342.0}, {"date": "2019-03-04", "close": 10.15, "volume": 15260.0}, {"date": "2019-03-05", "close": 10.06, "volume": 8692.0}, {"date": "2019-03-06", "close": 10.03, "volume": 46631.0}, {"date": "2019-03-07", "close": 9.76, "volume": 49871.0}, {"date": "2019-03-08", "close": 10.0, "volume": 16725.0}, {"date": "2019-03-11", "close": 9.98, "volume": 12473.0}, {"date": "2019-03-12", "close": 10.02, "volume": 11529.0}, {"date": "2019-03-13", "close": 9.93, "volume": 8460.0}, {"date": "2019-03-14", "close": 9.81, "volume": 9304.0}, {"date": "2019-03-15", "close": 9.95, "volume": 68030.0}, {"date": "2019-03-18", "close": 9.89, "volume": 16127.0}, {"date": "2019-03-19", "close": 10.0, "volume": 17928.0}, {"date": "2019-03-20", "close": 9.35, "volume": 26616.0}, {"date": "2019-03-21", "close": 9.88, "volume": 32608.0}, {"date": "2019-03-22", "close": 9.66, "volume": 26321.0}, {"date": "2019-03-25", "close": 9.8, "volume": 35009.0}, {"date": "2019-03-26", "close": 9.99, "volume": 6111.0}, {"date": "2019-03-27", "close": 9.99, "volume": 8075.0}, {"date": "2019-03-28", "close": 10.06, "volume": 34561.0}, {"date": "2019-03-29", "close": 9.86, "volume": 46181.0}, {"date": "2019-04-01", "close": 9.79, "volume": 12866.0}, {"date": "2019-04-02", "close": 9.85, "volume": 12227.0}, {"date": "2019-04-03", "close": 10.03, "volume": 29183.0}, {"date": "2019-04-04", "close": 10.03, "volume": 7654.0}, {"date": "2019-04-05", "close": 10.22, "volume": 25862.0}, {"date": "2019-04-08", "close": 10.19, "volume": 8669.0}, {"date": "2019-04-09", "close": 10.29, "volume": 15383.0}, {"date": "2019-04-10", "close": 10.48, "volume": 17760.0}, {"date": "2019-04-11", "close": 10.32, "volume": 11433.0}, {"date": "2019-04-12", "close": 10.27, "volume": 14810.0}, {"date": "2019-04-15", "close": 10.2, "volume": 9461.0}, {"date": "2019-04-16", "close": 10.24, "volume": 18415.0}, {"date": "2019-04-17", "close": 10.27, "volume": 6880.0}, {"date": "2019-04-18", "close": 10.22, "volume": 12922.0}, {"date": "2019-04-22", "close": 10.26, "volume": 22866.0}, {"date": "2019-04-23", "close": 10.47, "volume": 17282.0}, {"date": "2019-04-24", "close": 10.37, "volume": 13013.0}, {"date": "2019-04-25", "close": 10.27, "volume": 9170.0}, {"date": "2019-04-26", "close": 10.29, "volume": 9401.0}, {"date": "2019-04-29", "close": 10.15, "volume": 23488.0}, {"date": "2019-04-30", "close": 10.05, "volume": 28750.0}, {"date": "2019-05-01", "close": 9.93, "volume": 17085.0}, {"date": "2019-05-02", "close": 9.93, "volume": 12236.0}, {"date": "2019-05-03", "close": 10.09, "volume": 11532.0}, {"date": "2019-05-06", "close": 9.95, "volume": 4995.0}, {"date": "2019-05-07", "close": 10.08, "volume": 18061.0}, {"date": "2019-05-08", "close": 10.2, "volume": 20005.0}, {"date": "2019-05-09", "close": 9.98, "volume": 15649.0}, {"date": "2019-05-10", "close": 9.99, "volume": 8023.0}, {"date": "2019-05-13", "close": 9.91, "volume": 9303.0}, {"date": "2019-05-14", "close": 9.93, "volume": 16057.0}, {"date": "2019-05-15", "close": 10.05, "volume": 10927.0}, {"date": "2019-05-16", "close": 10.18, "volume": 6780.0}, {"date": "2019-05-17", "close": 10.05, "volume": 15278.0}, {"date": "2019-05-20", "close": 10.04, "volume": 15891.0}, {"date": "2019-05-21", "close": 10.05, "volume": 9746.0}, {"date": "2019-05-22", "close": 10.12, "volume": 17165.0}, {"date": "2019-05-23", "close": 10.1, "volume": 11409.0}, {"date": "2019-05-24", "close": 9.84, "volume": 17684.0}, {"date": "2019-05-28", "close": 9.67, "volume": 14829.0}, {"date": "2019-05-29", "close": 9.45, "volume": 10096.0}, {"date": "2019-05-30", "close": 9.46, "volume": 16317.0}, {"date": "2019-05-31", "close": 9.42, "volume": 11895.0}, {"date": "2019-06-03", "close": 9.4, "volume": 15711.0}, {"date": "2019-06-04", "close": 9.5, "volume": 15460.0}, {"date": "2019-06-05", "close": 9.3, "volume": 15745.0}, {"date": "2019-06-06", "close": 9.55, "volume": 16840.0}, {"date": "2019-06-07", "close": 9.4, "volume": 41447.0}, {"date": "2019-06-10", "close": 9.53, "volume": 6591.0}, {"date": "2019-06-11", "close": 9.54, "volume": 21906.0}, {"date": "2019-06-12", "close": 9.58, "volume": 49578.0}, {"date": "2019-06-13", "close": 9.73, "volume": 4132.0}, {"date": "2019-06-14", "close": 9.96, "volume": 14096.0}, {"date": "2019-06-17", "close": 10.0, "volume": 4080.0}, {"date": "2019-06-18", "close": 9.95, "volume": 8338.0}, {"date": "2019-06-19", "close": 10.02, "volume": 3162.0}, {"date": "2019-06-20", "close": 10.18, "volume": 17620.0}, {"date": "2019-06-21", "close": 10.35, "volume": 54633.0}, {"date": "2019-06-24", "close": 10.18, "volume": 12340.0}, {"date": "2019-06-25", "close": 10.23, "volume": 7508.0}, {"date": "2019-06-26", "close": 10.27, "volume": 23083.0}, {"date": "2019-06-27", "close": 10.4, "volume": 24513.0}, {"date": "2019-06-28", "close": 10.6, "volume": 323231.0}, {"date": "2019-07-01", "close": 10.64, "volume": 23781.0}, {"date": "2019-07-02", "close": 10.69, "volume": 28968.0}, {"date": "2019-07-03", "close": 10.68, "volume": 8410.0}, {"date": "2019-07-05", "close": 10.65, "volume": 12195.0}, {"date": "2019-07-08", "close": 10.66, "volume": 30821.0}, {"date": "2019-07-09", "close": 10.45, "volume": 25381.0}, {"date": "2019-07-10", "close": 10.69, "volume": 24580.0}, {"date": "2019-07-11", "close": 10.79, "volume": 69893.0}, {"date": "2019-07-12", "close": 10.88, "volume": 24767.0}, {"date": "2019-07-15", "close": 10.84, "volume": 25176.0}, {"date": "2019-07-16", "close": 10.89, "volume": 14947.0}, {"date": "2019-07-17", "close": 10.9, "volume": 8764.0}, {"date": "2019-07-18", "close": 10.83, "volume": 10218.0}, {"date": "2019-07-19", "close": 10.87, "volume": 15667.0}, {"date": "2019-07-22", "close": 10.91, "volume": 4123.0}, {"date": "2019-07-23", "close": 10.88, "volume": 9014.0}, {"date": "2019-07-24", "close": 11.06, "volume": 17583.0}, {"date": "2019-07-25", "close": 10.87, "volume": 13267.0}, {"date": "2019-07-26", "close": 11.005, "volume": 17659.0}, {"date": "2019-07-29", "close": 11.05, "volume": 22505.0}, {"date": "2019-07-30", "close": 11.0, "volume": 28089.0}, {"date": "2019-07-31", "close": 10.87, "volume": 34855.0}, {"date": "2019-08-01", "close": 10.74, "volume": 20972.0}, {"date": "2019-08-02", "close": 10.86, "volume": 31382.0}, {"date": "2019-08-05", "close": 10.8, "volume": 49437.0}, {"date": "2019-08-06", "close": 10.71, "volume": 36864.0}, {"date": "2019-08-07", "close": 10.63, "volume": 13553.0}, {"date": "2019-08-08", "close": 10.74, "volume": 16147.0}, {"date": "2019-08-09", "close": 10.65, "volume": 10976.0}, {"date": "2019-08-12", "close": 10.47, "volume": 6185.0}, {"date": "2019-08-13", "close": 10.73, "volume": 6946.0}, {"date": "2019-08-14", "close": 10.11, "volume": 12907.0}, {"date": "2019-08-15", "close": 10.06, "volume": 5409.0}, {"date": "2019-08-16", "close": 10.15, "volume": 11609.0}, {"date": "2019-08-19", "close": 10.16, "volume": 14188.0}, {"date": "2019-08-20", "close": 10.24, "volume": 5072.0}, {"date": "2019-08-21", "close": 10.21, "volume": 13518.0}, {"date": "2019-08-22", "close": 10.43, "volume": 18655.0}, {"date": "2019-08-23", "close": 10.0, "volume": 16586.0}, {"date": "2019-08-26", "close": 10.15, "volume": 7378.0}, {"date": "2019-08-27", "close": 9.99, "volume": 15594.0}, {"date": "2019-08-28", "close": 10.24, "volume": 26222.0}, {"date": "2019-08-29", "close": 10.55, "volume": 34813.0}, {"date": "2019-08-30", "close": 10.85, "volume": 82191.0}, {"date": "2019-09-03", "close": 10.71, "volume": 12377.0}, {"date": "2019-09-04", "close": 10.8, "volume": 7429.0}, {"date": "2019-09-05", "close": 10.67, "volume": 17017.0}, {"date": "2019-09-06", "close": 10.53, "volume": 9385.0}, {"date": "2019-09-09", "close": 10.64, "volume": 18146.0}, {"date": "2019-09-10", "close": 10.84, "volume": 17982.0}, {"date": "2019-09-11", "close": 11.06, "volume": 33325.0}, {"date": "2019-09-12", "close": 11.02, "volume": 27924.0}, {"date": "2019-09-13", "close": 11.2, "volume": 68799.0}, {"date": "2019-09-16", "close": 11.03, "volume": 36498.0}, {"date": "2019-09-17", "close": 10.96, "volume": 28041.0}, {"date": "2019-09-18", "close": 10.96, "volume": 28177.0}, {"date": "2019-09-19", "close": 10.44, "volume": 48251.0}, {"date": "2019-09-20", "close": 10.92, "volume": 136980.0}, {"date": "2019-09-23", "close": 10.9, "volume": 21923.0}, {"date": "2019-09-24", "close": 10.75, "volume": 22662.0}, {"date": "2019-09-25", "close": 10.45, "volume": 59836.0}, {"date": "2019-09-26", "close": 10.49, "volume": 42611.0}, {"date": "2019-09-27", "close": 10.35, "volume": 18466.0}, {"date": "2019-09-30", "close": 10.28, "volume": 39476.0}, {"date": "2019-10-01", "close": 10.48, "volume": 39625.0}, {"date": "2019-10-02", "close": 10.21, "volume": 34945.0}, {"date": "2019-10-03", "close": 10.35, "volume": 51027.0}, {"date": "2019-10-04", "close": 10.52, "volume": 12034.0}, {"date": "2019-10-07", "close": 10.53, "volume": 11824.0}, {"date": "2019-10-08", "close": 10.49, "volume": 13198.0}, {"date": "2019-10-09", "close": 10.46, "volume": 6076.0}, {"date": "2019-10-10", "close": 10.89, "volume": 31832.0}, {"date": "2019-10-11", "close": 10.9, "volume": 37765.0}, {"date": "2019-10-14", "close": 10.89, "volume": 14940.0}, {"date": "2019-10-15", "close": 10.89, "volume": 12925.0}, {"date": "2019-10-16", "close": 10.9, "volume": 30514.0}, {"date": "2019-10-17", "close": 11.11, "volume": 39584.0}, {"date": "2019-10-18", "close": 11.1, "volume": 44879.0}, {"date": "2019-10-21", "close": 11.23, "volume": 41378.0}, {"date": "2019-10-22", "close": 10.77, "volume": 25905.0}, {"date": "2019-10-23", "close": 10.76, "volume": 29577.0}, {"date": "2019-10-24", "close": 10.81, "volume": 9921.0}, {"date": "2019-10-25", "close": 10.84, "volume": 11888.0}, {"date": "2019-10-28", "close": 11.14, "volume": 21956.0}, {"date": "2019-10-29", "close": 11.1, "volume": 12540.0}, {"date": "2019-10-30", "close": 11.22, "volume": 17372.0}, {"date": "2019-10-31", "close": 11.18, "volume": 58349.0}, {"date": "2019-11-01", "close": 11.5, "volume": 57238.0}, {"date": "2019-11-04", "close": 11.63, "volume": 34469.0}, {"date": "2019-11-05", "close": 11.77, "volume": 48443.0}, {"date": "2019-11-06", "close": 11.43, "volume": 54031.0}, {"date": "2019-11-07", "close": 11.41, "volume": 18305.0}, {"date": "2019-11-08", "close": 11.46, "volume": 27179.0}, {"date": "2019-11-11", "close": 11.51, "volume": 16314.0}, {"date": "2019-11-12", "close": 11.63, "volume": 27242.0}, {"date": "2019-11-13", "close": 11.73, "volume": 15203.0}, {"date": "2019-11-14", "close": 12.04, "volume": 57209.0}, {"date": "2019-11-15", "close": 11.96, "volume": 50624.0}, {"date": "2019-11-18", "close": 11.62, "volume": 42145.0}, {"date": "2019-11-19", "close": 11.86, "volume": 40257.0}, {"date": "2019-11-20", "close": 12.07, "volume": 83863.0}, {"date": "2019-11-21", "close": 12.28, "volume": 52253.0}, {"date": "2019-11-22", "close": 12.29, "volume": 88165.0}, {"date": "2019-11-25", "close": 12.38, "volume": 64701.0}, {"date": "2019-11-26", "close": 12.36, "volume": 36463.0}, {"date": "2019-11-27", "close": 12.39, "volume": 23697.0}, {"date": "2019-11-29", "close": 12.42, "volume": 11983.0}, {"date": "2019-12-02", "close": 12.25, "volume": 25973.0}, {"date": "2019-12-03", "close": 12.1, "volume": 16016.0}, {"date": "2019-12-04", "close": 12.23, "volume": 45157.0}, {"date": "2019-12-05", "close": 12.32, "volume": 19722.0}, {"date": "2019-12-06", "close": 12.57, "volume": 83779.0}, {"date": "2019-12-09", "close": 12.66, "volume": 50870.0}, {"date": "2019-12-10", "close": 12.65, "volume": 36894.0}, {"date": "2019-12-11", "close": 12.71, "volume": 29685.0}, {"date": "2019-12-12", "close": 12.6, "volume": 35372.0}, {"date": "2019-12-13", "close": 12.67, "volume": 24403.0}, {"date": "2019-12-16", "close": 12.7, "volume": 31913.0}, {"date": "2019-12-17", "close": 12.69, "volume": 27584.0}, {"date": "2019-12-18", "close": 12.64, "volume": 35564.0}, {"date": "2019-12-19", "close": 12.73, "volume": 45871.0}, {"date": "2019-12-20", "close": 12.59, "volume": 73187.0}, {"date": "2019-12-23", "close": 12.67, "volume": 25591.0}, {"date": "2019-12-24", "close": 12.77, "volume": 2652.0}, {"date": "2019-12-26", "close": 12.78, "volume": 12765.0}, {"date": "2019-12-27", "close": 12.78, "volume": 30726.0}, {"date": "2019-12-30", "close": 12.67, "volume": 25990.0}, {"date": "2019-12-31", "close": 12.59, "volume": 60617.0}, {"date": "2020-01-02", "close": 12.66, "volume": 16052.0}, {"date": "2020-01-03", "close": 12.51, "volume": 25241.0}, {"date": "2020-01-06", "close": 12.49, "volume": 25024.0}, {"date": "2020-01-07", "close": 12.35, "volume": 286800.0}, {"date": "2020-01-08", "close": 12.56, "volume": 67047.0}, {"date": "2020-01-09", "close": 12.58, "volume": 55784.0}, {"date": "2020-01-10", "close": 12.37, "volume": 44095.0}, {"date": "2020-01-13", "close": 12.49, "volume": 50934.0}, {"date": "2020-01-14", "close": 12.42, "volume": 30613.0}, {"date": "2020-01-15", "close": 12.45, "volume": 48191.0}, {"date": "2020-01-16", "close": 12.59, "volume": 58193.0}, {"date": "2020-01-17", "close": 12.59, "volume": 46870.0}, {"date": "2020-01-21", "close": 12.65, "volume": 112441.0}, {"date": "2020-01-22", "close": 12.75, "volume": 86199.0}, {"date": "2020-01-23", "close": 12.81, "volume": 59564.0}, {"date": "2020-01-24", "close": 12.96, "volume": 325477.0}, {"date": "2020-01-27", "close": 12.95, "volume": 93954.0}, {"date": "2020-01-28", "close": 13.02, "volume": 155846.0}, {"date": "2020-01-29", "close": 13.3, "volume": 158137.0}, {"date": "2020-01-30", "close": 13.37, "volume": 183182.0}, {"date": "2020-01-31", "close": 12.99, "volume": 57385.0}, {"date": "2020-02-03", "close": 13.24, "volume": 103433.0}, {"date": "2020-02-04", "close": 13.35, "volume": 104682.0}, {"date": "2020-02-05", "close": 13.38, "volume": 59280.0}, {"date": "2020-02-06", "close": 13.26, "volume": 43982.0}, {"date": "2020-02-07", "close": 13.36, "volume": 55154.0}, {"date": "2020-02-10", "close": 13.48, "volume": 67553.0}, {"date": "2020-02-11", "close": 13.5, "volume": 46666.0}, {"date": "2020-02-12", "close": 13.5, "volume": 205749.0}, {"date": "2020-02-13", "close": 13.51, "volume": 62479.0}, {"date": "2020-02-14", "close": 13.4, "volume": 30325.0}, {"date": "2020-02-18", "close": 13.42, "volume": 66943.0}, {"date": "2020-02-19", "close": 13.53, "volume": 62758.0}, {"date": "2020-02-20", "close": 13.62, "volume": 152727.0}, {"date": "2020-02-21", "close": 13.76, "volume": 118504.0}, {"date": "2020-02-24", "close": 13.465, "volume": 45295.0}, {"date": "2020-02-25", "close": 13.1, "volume": 93011.0}, {"date": "2020-02-26", "close": 13.07, "volume": 77856.0}, {"date": "2020-02-27", "close": 12.37, "volume": 83865.0}, {"date": "2020-02-28", "close": 12.37, "volume": 78281.0}, {"date": "2020-03-02", "close": 12.42, "volume": 58240.0}, {"date": "2020-03-03", "close": 12.28, "volume": 73086.0}, {"date": "2020-03-04", "close": 12.75, "volume": 47180.0}, {"date": "2020-03-05", "close": 12.52, "volume": 61653.0}, {"date": "2020-03-06", "close": 12.59, "volume": 61640.0}, {"date": "2020-03-09", "close": 12.19, "volume": 77812.0}, {"date": "2020-03-10", "close": 12.06, "volume": 80703.0}, {"date": "2020-03-11", "close": 11.46, "volume": 83497.0}, {"date": "2020-03-12", "close": 10.17, "volume": 132982.0}, {"date": "2020-03-13", "close": 10.39, "volume": 144747.0}, {"date": "2020-03-16", "close": 8.6, "volume": 194370.0}, {"date": "2020-03-17", "close": 9.33, "volume": 106982.0}, {"date": "2020-03-18", "close": 7.93, "volume": 219100.0}, {"date": "2020-03-19", "close": 9.28, "volume": 149221.0}, {"date": "2020-03-20", "close": 9.2, "volume": 281811.0}, {"date": "2020-03-23", "close": 9.29, "volume": 82702.0}, {"date": "2020-03-24", "close": 9.17, "volume": 108009.0}, {"date": "2020-03-25", "close": 9.76, "volume": 54889.0}, {"date": "2020-03-26", "close": 10.06, "volume": 66556.0}, {"date": "2020-03-27", "close": 9.74, "volume": 44925.0}, {"date": "2020-03-30", "close": 10.45, "volume": 60832.0}, {"date": "2020-03-31", "close": 11.15, "volume": 156382.0}, {"date": "2020-04-01", "close": 9.58, "volume": 131451.0}, {"date": "2020-04-02", "close": 8.97, "volume": 111795.0}, {"date": "2020-04-03", "close": 8.33, "volume": 100713.0}, {"date": "2020-04-06", "close": 9.33, "volume": 77597.0}, {"date": "2020-04-07", "close": 9.13, "volume": 95863.0}, {"date": "2020-04-08", "close": 10.05, "volume": 81632.0}, {"date": "2020-04-09", "close": 10.25, "volume": 100118.0}, {"date": "2020-04-13", "close": 10.15, "volume": 60253.0}, {"date": "2020-04-14", "close": 10.17, "volume": 57400.0}, {"date": "2020-04-15", "close": 10.05, "volume": 51197.0}, {"date": "2020-04-16", "close": 10.09, "volume": 67924.0}, {"date": "2020-04-17", "close": 10.09, "volume": 86581.0}, {"date": "2020-04-20", "close": 10.23, "volume": 108391.0}, {"date": "2020-04-21", "close": 10.19, "volume": 70267.0}, {"date": "2020-04-22", "close": 10.31, "volume": 74591.0}, {"date": "2020-04-23", "close": 9.79, "volume": 75099.0}, {"date": "2020-04-24", "close": 9.55, "volume": 71914.0}, {"date": "2020-04-27", "close": 9.88, "volume": 51552.0}, {"date": "2020-04-28", "close": 10.1, "volume": 564466.0}, {"date": "2020-04-29", "close": 10.49, "volume": 159167.0}, {"date": "2020-04-30", "close": 10.27, "volume": 128885.0}, {"date": "2020-05-01", "close": 9.84, "volume": 89756.0}, {"date": "2020-05-04", "close": 9.83, "volume": 64037.0}, {"date": "2020-05-05", "close": 10.09, "volume": 320644.0}, {"date": "2020-05-06", "close": 9.93, "volume": 57430.0}, {"date": "2020-05-07", "close": 10.04, "volume": 62630.0}, {"date": "2020-05-08", "close": 10.04, "volume": 103649.0}, {"date": "2020-05-11", "close": 9.61, "volume": 93188.0}, {"date": "2020-05-12", "close": 9.78, "volume": 91903.0}, {"date": "2020-05-13", "close": 9.68, "volume": 102842.0}, {"date": "2020-05-14", "close": 9.69, "volume": 79643.0}, {"date": "2020-05-15", "close": 9.76, "volume": 44548.0}, {"date": "2020-05-18", "close": 9.89, "volume": 159313.0}, {"date": "2020-05-19", "close": 9.72, "volume": 55152.0}, {"date": "2020-05-20", "close": 9.96, "volume": 55946.0}, {"date": "2020-05-21", "close": 9.81, "volume": 48715.0}, {"date": "2020-05-22", "close": 10.0, "volume": 32335.0}, {"date": "2020-05-26", "close": 9.98, "volume": 118296.0}, {"date": "2020-05-27", "close": 10.0, "volume": 97048.0}, {"date": "2020-05-28", "close": 9.98, "volume": 108478.0}, {"date": "2020-05-29", "close": 10.16, "volume": 82048.0}, {"date": "2020-06-01", "close": 10.16, "volume": 97203.0}, {"date": "2020-06-02", "close": 10.08, "volume": 38185.0}, {"date": "2020-06-03", "close": 10.25, "volume": 83733.0}, {"date": "2020-06-04", "close": 10.17, "volume": 39641.0}, {"date": "2020-06-05", "close": 10.48, "volume": 116845.0}, {"date": "2020-06-08", "close": 10.38, "volume": 79178.0}, {"date": "2020-06-09", "close": 10.05, "volume": 96094.0}, {"date": "2020-06-10", "close": 9.74, "volume": 84884.0}, {"date": "2020-06-11", "close": 9.06, "volume": 152988.0}, {"date": "2020-06-12", "close": 9.27, "volume": 111688.0}, {"date": "2020-06-15", "close": 9.81, "volume": 86749.0}, {"date": "2020-06-16", "close": 9.75, "volume": 83110.0}, {"date": "2020-06-17", "close": 9.57, "volume": 67328.0}, {"date": "2020-06-18", "close": 9.24, "volume": 362034.0}, {"date": "2020-06-19", "close": 9.35, "volume": 264804.0}, {"date": "2020-06-22", "close": 9.34, "volume": 80199.0}, {"date": "2020-06-23", "close": 9.37, "volume": 84014.0}, {"date": "2020-06-24", "close": 9.01, "volume": 86825.0}, {"date": "2020-06-25", "close": 9.11, "volume": 74017.0}, {"date": "2020-06-26", "close": 8.68, "volume": 209756.0}, {"date": "2020-06-29", "close": 9.21, "volume": 60327.0}, {"date": "2020-06-30", "close": 9.19, "volume": 44556.0}, {"date": "2020-07-01", "close": 9.36, "volume": 50897.0}, {"date": "2020-07-02", "close": 9.32, "volume": 44294.0}, {"date": "2020-07-06", "close": 9.55, "volume": 159571.0}, {"date": "2020-07-07", "close": 9.18, "volume": 51506.0}, {"date": "2020-07-08", "close": 8.96, "volume": 97762.0}, {"date": "2020-07-09", "close": 8.75, "volume": 101223.0}, {"date": "2020-07-10", "close": 8.84, "volume": 138922.0}, {"date": "2020-07-13", "close": 8.8, "volume": 92192.0}, {"date": "2020-07-14", "close": 8.85, "volume": 31185.0}, {"date": "2020-07-15", "close": 9.01, "volume": 178145.0}, {"date": "2020-07-16", "close": 9.05, "volume": 168070.0}, {"date": "2020-07-17", "close": 9.15, "volume": 74034.0}, {"date": "2020-07-20", "close": 8.87, "volume": 74777.0}, {"date": "2020-07-21", "close": 9.16, "volume": 34741.0}, {"date": "2020-07-22", "close": 9.08, "volume": 44493.0}, {"date": "2020-07-23", "close": 8.93, "volume": 38319.0}, {"date": "2020-07-24", "close": 8.72, "volume": 75193.0}, {"date": "2020-07-27", "close": 8.84, "volume": 47126.0}, {"date": "2020-07-28", "close": 8.93, "volume": 63318.0}, {"date": "2020-07-29", "close": 9.01, "volume": 60973.0}, {"date": "2020-07-30", "close": 9.06, "volume": 84976.0}, {"date": "2020-07-31", "close": 9.03, "volume": 57514.0}, {"date": "2020-08-03", "close": 9.18, "volume": 85362.0}, {"date": "2020-08-04", "close": 9.17, "volume": 54362.0}, {"date": "2020-08-05", "close": 9.25, "volume": 46125.0}, {"date": "2020-08-06", "close": 9.3, "volume": 61541.0}, {"date": "2020-08-07", "close": 9.52, "volume": 59778.0}, {"date": "2020-08-10", "close": 9.63, "volume": 43374.0}, {"date": "2020-08-11", "close": 9.7, "volume": 39855.0}, {"date": "2020-08-12", "close": 9.89, "volume": 52866.0}, {"date": "2020-08-13", "close": 9.61, "volume": 47740.0}, {"date": "2020-08-14", "close": 9.64, "volume": 11096.0}, {"date": "2020-08-17", "close": 9.96, "volume": 48490.0}, {"date": "2020-08-18", "close": 9.69, "volume": 38912.0}, {"date": "2020-08-19", "close": 9.79, "volume": 50355.0}, {"date": "2020-08-20", "close": 9.7, "volume": 35095.0}, {"date": "2020-08-21", "close": 9.73, "volume": 35818.0}, {"date": "2020-08-24", "close": 9.93, "volume": 45571.0}, {"date": "2020-08-25", "close": 10.17, "volume": 327749.0}, {"date": "2020-08-26", "close": 10.07, "volume": 95733.0}, {"date": "2020-08-27", "close": 10.0, "volume": 90046.0}, {"date": "2020-08-28", "close": 9.56, "volume": 59577.0}, {"date": "2020-08-31", "close": 9.76, "volume": 72697.0}, {"date": "2020-09-01", "close": 9.57, "volume": 95846.0}, {"date": "2020-09-02", "close": 9.63, "volume": 211013.0}, {"date": "2020-09-03", "close": 9.6, "volume": 45669.0}, {"date": "2020-09-04", "close": 9.61, "volume": 57709.0}, {"date": "2020-09-08", "close": 9.82, "volume": 76376.0}, {"date": "2020-09-09", "close": 9.72, "volume": 42128.0}, {"date": "2020-09-10", "close": 9.88, "volume": 70965.0}, {"date": "2020-09-11", "close": 9.83, "volume": 71511.0}, {"date": "2020-09-14", "close": 10.26, "volume": 156749.0}, {"date": "2020-09-15", "close": 10.13, "volume": 54773.0}, {"date": "2020-09-16", "close": 10.23, "volume": 52042.0}, {"date": "2020-09-17", "close": 10.01, "volume": 47498.0}, {"date": "2020-09-18", "close": 9.62, "volume": 302447.0}, {"date": "2020-09-21", "close": 9.34, "volume": 95538.0}, {"date": "2020-09-22", "close": 9.18, "volume": 33695.0}, {"date": "2020-09-23", "close": 9.0, "volume": 119720.0}, {"date": "2020-09-24", "close": 9.07, "volume": 65344.0}, {"date": "2020-09-25", "close": 9.17, "volume": 76433.0}, {"date": "2020-09-28", "close": 9.18, "volume": 69367.0}, {"date": "2020-09-29", "close": 9.01, "volume": 92144.0}, {"date": "2020-09-30", "close": 9.01, "volume": 84041.0}, {"date": "2020-10-01", "close": 9.18, "volume": 95648.0}, {"date": "2020-10-02", "close": 9.05, "volume": 34015.0}, {"date": "2020-10-05", "close": 9.22, "volume": 93917.0}, {"date": "2020-10-06", "close": 9.27, "volume": 40222.0}, {"date": "2020-10-07", "close": 9.45, "volume": 38676.0}, {"date": "2020-10-08", "close": 9.63, "volume": 28327.0}, {"date": "2020-10-09", "close": 9.88, "volume": 36123.0}, {"date": "2020-10-12", "close": 10.13, "volume": 46934.0}, {"date": "2020-10-13", "close": 9.94, "volume": 44980.0}, {"date": "2020-10-14", "close": 9.36, "volume": 34613.0}, {"date": "2020-10-15", "close": 9.49, "volume": 43691.0}, {"date": "2020-10-16", "close": 9.25, "volume": 58140.0}, {"date": "2020-10-19", "close": 9.03, "volume": 70163.0}, {"date": "2020-10-20", "close": 8.98, "volume": 189610.0}, {"date": "2020-10-21", "close": 8.86, "volume": 91791.0}, {"date": "2020-10-22", "close": 8.88, "volume": 64349.0}, {"date": "2020-10-23", "close": 8.92, "volume": 42475.0}, {"date": "2020-10-26", "close": 8.68, "volume": 53749.0}, {"date": "2020-10-27", "close": 8.72, "volume": 69031.0}, {"date": "2020-10-28", "close": 8.68, "volume": 40092.0}, {"date": "2020-10-29", "close": 8.81, "volume": 77393.0}, {"date": "2020-10-30", "close": 8.8, "volume": 82470.0}, {"date": "2020-11-02", "close": 8.88, "volume": 46584.0}, {"date": "2020-11-03", "close": 9.46, "volume": 74493.0}, {"date": "2020-11-04", "close": 9.49, "volume": 43348.0}, {"date": "2020-11-05", "close": 9.5, "volume": 52644.0}, {"date": "2020-11-06", "close": 9.32, "volume": 64726.0}, {"date": "2020-11-09", "close": 9.8, "volume": 71910.0}, {"date": "2020-11-10", "close": 10.14, "volume": 56690.0}, {"date": "2020-11-11", "close": 10.27, "volume": 39175.0}, {"date": "2020-11-12", "close": 9.89, "volume": 42840.0}, {"date": "2020-11-13", "close": 9.96, "volume": 52741.0}, {"date": "2020-11-16", "close": 10.1, "volume": 87515.0}, {"date": "2020-11-17", "close": 10.23, "volume": 134872.0}, {"date": "2020-11-18", "close": 9.98, "volume": 94674.0}, {"date": "2020-11-19", "close": 10.0, "volume": 20918.0}, {"date": "2020-11-20", "close": 10.05, "volume": 70171.0}, {"date": "2020-11-23", "close": 10.07, "volume": 49635.0}, {"date": "2020-11-24", "close": 10.14, "volume": 120989.0}, {"date": "2020-11-25", "close": 9.97, "volume": 98491.0}, {"date": "2020-11-27", "close": 9.79, "volume": 37425.0}, {"date": "2020-11-30", "close": 9.54, "volume": 64493.0}, {"date": "2020-12-01", "close": 9.98, "volume": 76268.0}, {"date": "2020-12-02", "close": 10.13, "volume": 55067.0}, {"date": "2020-12-03", "close": 10.12, "volume": 36454.0}, {"date": "2020-12-04", "close": 10.26, "volume": 29007.0}, {"date": "2020-12-07", "close": 10.64, "volume": 43846.0}, {"date": "2020-12-08", "close": 10.91, "volume": 43698.0}, {"date": "2020-12-09", "close": 10.77, "volume": 44619.0}, {"date": "2020-12-10", "close": 10.73, "volume": 47879.0}, {"date": "2020-12-11", "close": 10.92, "volume": 73997.0}, {"date": "2020-12-14", "close": 10.99, "volume": 55283.0}, {"date": "2020-12-15", "close": 11.27, "volume": 34464.0}, {"date": "2020-12-16", "close": 10.74, "volume": 79239.0}, {"date": "2020-12-17", "close": 11.05, "volume": 140805.0}, {"date": "2020-12-18", "close": 10.68, "volume": 164911.0}, {"date": "2020-12-21", "close": 10.76, "volume": 114239.0}, {"date": "2020-12-22", "close": 10.68, "volume": 36654.0}, {"date": "2020-12-23", "close": 10.83, "volume": 81185.0}, {"date": "2020-12-24", "close": 10.89, "volume": 27201.0}, {"date": "2020-12-28", "close": 11.2, "volume": 42927.0}, {"date": "2020-12-29", "close": 10.88, "volume": 34039.0}, {"date": "2020-12-30", "close": 10.96, "volume": 57624.0}, {"date": "2020-12-31", "close": 11.23, "volume": 44780.0}, {"date": "2021-01-04", "close": 11.15, "volume": 216315.0}, {"date": "2021-01-05", "close": 11.9, "volume": 202920.0}, {"date": "2021-01-06", "close": 12.03, "volume": 81068.0}, {"date": "2021-01-07", "close": 11.83, "volume": 201949.0}, {"date": "2021-01-08", "close": 11.75, "volume": 39405.0}, {"date": "2021-01-11", "close": 11.42, "volume": 76547.0}, {"date": "2021-01-12", "close": 11.46, "volume": 49788.0}, {"date": "2021-01-13", "close": 11.33, "volume": 53847.0}, {"date": "2021-01-14", "close": 11.43, "volume": 35870.0}, {"date": "2021-01-15", "close": 11.3, "volume": 64000.0}, {"date": "2021-01-19", "close": 11.7, "volume": 179676.0}, {"date": "2021-01-20", "close": 11.58, "volume": 73711.0}, {"date": "2021-01-21", "close": 11.53, "volume": 48744.0}, {"date": "2021-01-22", "close": 11.61, "volume": 76010.0}, {"date": "2021-01-25", "close": 11.61, "volume": 55607.0}, {"date": "2021-01-26", "close": 11.39, "volume": 52720.0}, {"date": "2021-01-27", "close": 11.12, "volume": 90770.0}, {"date": "2021-01-28", "close": 11.04, "volume": 77491.0}, {"date": "2021-01-29", "close": 10.67, "volume": 82610.0}, {"date": "2021-02-01", "close": 11.34, "volume": 62925.0}, {"date": "2021-02-02", "close": 11.28, "volume": 63600.0}, {"date": "2021-02-03", "close": 10.96, "volume": 71479.0}, {"date": "2021-02-04", "close": 11.38, "volume": 62536.0}, {"date": "2021-02-05", "close": 11.34, "volume": 52715.0}, {"date": "2021-02-08", "close": 11.78, "volume": 45084.0}, {"date": "2021-02-09", "close": 11.76, "volume": 48820.0}, {"date": "2021-02-10", "close": 11.83, "volume": 75997.0}, {"date": "2021-02-11", "close": 11.7, "volume": 65099.0}, {"date": "2021-02-12", "close": 11.7, "volume": 88861.0}, {"date": "2021-02-16", "close": 11.77, "volume": 65948.0}, {"date": "2021-02-17", "close": 11.74, "volume": 67825.0}, {"date": "2021-02-18", "close": 11.55, "volume": 161641.0}, {"date": "2021-02-19", "close": 11.51, "volume": 56060.0}, {"date": "2021-02-22", "close": 11.63, "volume": 52073.0}, {"date": "2021-02-23", "close": 11.89, "volume": 64885.0}, {"date": "2021-02-24", "close": 11.97, "volume": 77324.0}, {"date": "2021-02-25", "close": 11.77, "volume": 52059.0}, {"date": "2021-02-26", "close": 11.76, "volume": 80303.0}, {"date": "2021-03-01", "close": 11.95, "volume": 53711.0}, {"date": "2021-03-02", "close": 12.15, "volume": 403105.0}, {"date": "2021-03-03", "close": 12.27, "volume": 98008.0}, {"date": "2021-03-04", "close": 11.87, "volume": 79108.0}, {"date": "2021-03-05", "close": 12.19, "volume": 73476.0}, {"date": "2021-03-08", "close": 12.44, "volume": 78631.0}, {"date": "2021-03-09", "close": 12.8, "volume": 81450.0}, {"date": "2021-03-10", "close": 13.54, "volume": 114568.0}, {"date": "2021-03-11", "close": 13.63, "volume": 106110.0}, {"date": "2021-03-12", "close": 13.64, "volume": 47818.0}, {"date": "2021-03-15", "close": 13.68, "volume": 35305.0}, {"date": "2021-03-16", "close": 13.64, "volume": 35996.0}, {"date": "2021-03-17", "close": 13.59, "volume": 345040.0}, {"date": "2021-03-18", "close": 14.37, "volume": 502449.0}, {"date": "2021-03-19", "close": 14.26, "volume": 469181.0}, {"date": "2021-03-22", "close": 13.81, "volume": 251504.0}, {"date": "2021-03-23", "close": 13.11, "volume": 216128.0}, {"date": "2021-03-24", "close": 12.73, "volume": 144261.0}, {"date": "2021-03-25", "close": 12.8, "volume": 133082.0}, {"date": "2021-03-26", "close": 13.28, "volume": 147651.0}, {"date": "2021-03-29", "close": 13.09, "volume": 161330.0}, {"date": "2021-03-30", "close": 13.06, "volume": 117417.0}, {"date": "2021-03-31", "close": 13.42, "volume": 91663.0}, {"date": "2021-04-01", "close": 13.46, "volume": 84872.0}, {"date": "2021-04-05", "close": 13.26, "volume": 77254.0}, {"date": "2021-04-06", "close": 13.48, "volume": 81250.0}, {"date": "2021-04-07", "close": 13.06, "volume": 45349.0}, {"date": "2021-04-08", "close": 13.31, "volume": 31167.0}, {"date": "2021-04-09", "close": 13.8, "volume": 65887.0}, {"date": "2021-04-12", "close": 14.14, "volume": 124098.0}, {"date": "2021-04-13", "close": 14.81, "volume": 500711.0}, {"date": "2021-04-14", "close": 16.23, "volume": 326126.0}, {"date": "2021-04-15", "close": 16.33, "volume": 253057.0}, {"date": "2021-04-16", "close": 16.44, "volume": 112301.0}, {"date": "2021-04-19", "close": 16.19, "volume": 94171.0}, {"date": "2021-04-20", "close": 15.6, "volume": 93723.0}, {"date": "2021-04-21", "close": 15.75, "volume": 55025.0}, {"date": "2021-04-22", "close": 15.75, "volume": 68551.0}, {"date": "2021-04-23", "close": 15.91, "volume": 49025.0}, {"date": "2021-04-26", "close": 15.92, "volume": 130922.0}, {"date": "2021-04-27", "close": 15.77, "volume": 82179.0}, {"date": "2021-04-28", "close": 15.48, "volume": 58475.0}, {"date": "2021-04-29", "close": 15.3, "volume": 72100.0}, {"date": "2021-04-30", "close": 15.27, "volume": 222231.0}, {"date": "2021-05-03", "close": 14.72, "volume": 123656.0}, {"date": "2021-05-04", "close": 14.6, "volume": 109878.0}, {"date": "2021-05-05", "close": 14.5, "volume": 80123.0}, {"date": "2021-05-06", "close": 14.35, "volume": 134795.0}, {"date": "2021-05-07", "close": 14.57, "volume": 71665.0}, {"date": "2021-05-10", "close": 14.03, "volume": 63673.0}, {"date": "2021-05-11", "close": 14.03, "volume": 67775.0}, {"date": "2021-05-12", "close": 13.45, "volume": 88679.0}, {"date": "2021-05-13", "close": 13.46, "volume": 102845.0}, {"date": "2021-05-14", "close": 13.83, "volume": 33574.0}, {"date": "2021-05-17", "close": 13.68, "volume": 46864.0}, {"date": "2021-05-18", "close": 13.87, "volume": 78924.0}, {"date": "2021-05-19", "close": 13.82, "volume": 44403.0}, {"date": "2021-05-20", "close": 14.2, "volume": 85054.0}, {"date": "2021-05-21", "close": 14.09, "volume": 54479.0}, {"date": "2021-05-24", "close": 13.85, "volume": 46114.0}, {"date": "2021-05-25", "close": 13.47, "volume": 40757.0}, {"date": "2021-05-26", "close": 13.89, "volume": 47034.0}, {"date": "2021-05-27", "close": 14.24, "volume": 45551.0}, {"date": "2021-05-28", "close": 14.14, "volume": 56461.0}, {"date": "2021-06-01", "close": 13.99, "volume": 41315.0}, {"date": "2021-06-02", "close": 14.0, "volume": 89281.0}, {"date": "2021-06-03", "close": 14.34, "volume": 37653.0}, {"date": "2021-06-04", "close": 14.57, "volume": 34214.0}, {"date": "2021-06-07", "close": 14.18, "volume": 37735.0}, {"date": "2021-06-08", "close": 14.0, "volume": 62752.0}, {"date": "2021-06-09", "close": 14.05, "volume": 92494.0}, {"date": "2021-06-10", "close": 14.08, "volume": 48310.0}, {"date": "2021-06-11", "close": 13.87, "volume": 54121.0}, {"date": "2021-06-14", "close": 13.77, "volume": 80094.0}, {"date": "2021-06-15", "close": 13.44, "volume": 73462.0}, {"date": "2021-06-16", "close": 13.01, "volume": 240297.0}, {"date": "2021-06-17", "close": 13.26, "volume": 225590.0}, {"date": "2021-06-18", "close": 13.24, "volume": 175313.0}, {"date": "2021-06-21", "close": 13.52, "volume": 91163.0}, {"date": "2021-06-22", "close": 13.66, "volume": 80662.0}, {"date": "2021-06-23", "close": 13.92, "volume": 80184.0}, {"date": "2021-06-24", "close": 14.24, "volume": 79754.0}, {"date": "2021-06-25", "close": 14.05, "volume": 393669.0}, {"date": "2021-06-28", "close": 14.0, "volume": 104458.0}, {"date": "2021-06-29", "close": 13.78, "volume": 97636.0}, {"date": "2021-06-30", "close": 13.82, "volume": 116655.0}, {"date": "2021-07-01", "close": 13.74, "volume": 67656.0}, {"date": "2021-07-02", "close": 13.88, "volume": 41715.0}, {"date": "2021-07-06", "close": 14.44, "volume": 123216.0}, {"date": "2021-07-07", "close": 14.22, "volume": 91496.0}, {"date": "2021-07-08", "close": 14.29, "volume": 66435.0}, {"date": "2021-07-09", "close": 14.34, "volume": 31770.0}, {"date": "2021-07-12", "close": 14.09, "volume": 55043.0}, {"date": "2021-07-13", "close": 13.73, "volume": 72144.0}, {"date": "2021-07-14", "close": 13.72, "volume": 80578.0}, {"date": "2021-07-15", "close": 13.82, "volume": 77762.0}, {"date": "2021-07-16", "close": 13.78, "volume": 67467.0}, {"date": "2021-07-19", "close": 13.9, "volume": 143388.0}, {"date": "2021-07-20", "close": 14.18, "volume": 93750.0}, {"date": "2021-07-21", "close": 14.77, "volume": 134101.0}, {"date": "2021-07-22", "close": 15.01, "volume": 112975.0}, {"date": "2021-07-23", "close": 15.22, "volume": 84086.0}, {"date": "2021-07-26", "close": 15.38, "volume": 52788.0}, {"date": "2021-07-27", "close": 15.49, "volume": 91480.0}, {"date": "2021-07-28", "close": 15.62, "volume": 52826.0}, {"date": "2021-07-29", "close": 15.6, "volume": 44863.0}, {"date": "2021-07-30", "close": 15.46, "volume": 55051.0}, {"date": "2021-08-02", "close": 15.27, "volume": 61925.0}, {"date": "2021-08-03", "close": 15.33, "volume": 48848.0}, {"date": "2021-08-04", "close": 15.2, "volume": 55777.0}, {"date": "2021-08-05", "close": 15.26, "volume": 51584.0}, {"date": "2021-08-06", "close": 15.3, "volume": 37472.0}, {"date": "2021-08-09", "close": 15.13, "volume": 28793.0}, {"date": "2021-08-10", "close": 15.18, "volume": 41936.0}, {"date": "2021-08-11", "close": 15.22, "volume": 33411.0}, {"date": "2021-08-12", "close": 15.21, "volume": 27476.0}, {"date": "2021-08-13", "close": 15.06, "volume": 17118.0}, {"date": "2021-08-16", "close": 15.1, "volume": 48022.0}, {"date": "2021-08-17", "close": 14.29, "volume": 54295.0}, {"date": "2021-08-18", "close": 14.29, "volume": 33786.0}, {"date": "2021-08-19", "close": 14.49, "volume": 70695.0}, {"date": "2021-08-20", "close": 14.49, "volume": 36613.0}, {"date": "2021-08-23", "close": 14.76, "volume": 23387.0}, {"date": "2021-08-24", "close": 15.23, "volume": 46460.0}, {"date": "2021-08-25", "close": 15.07, "volume": 59103.0}, {"date": "2021-08-26", "close": 15.19, "volume": 32325.0}, {"date": "2021-08-27", "close": 16.06, "volume": 136170.0}, {"date": "2021-08-30", "close": 15.03, "volume": 216548.0}, {"date": "2021-08-31", "close": 14.95, "volume": 59263.0}, {"date": "2021-09-01", "close": 15.21, "volume": 104367.0}, {"date": "2021-09-02", "close": 15.13, "volume": 27117.0}, {"date": "2021-09-03", "close": 14.91, "volume": 45073.0}, {"date": "2021-09-07", "close": 14.36, "volume": 118738.0}, {"date": "2021-09-08", "close": 14.08, "volume": 99166.0}, {"date": "2021-09-09", "close": 14.1, "volume": 52261.0}, {"date": "2021-09-10", "close": 13.72, "volume": 92372.0}, {"date": "2021-09-13", "close": 13.56, "volume": 85464.0}, {"date": "2021-09-14", "close": 13.62, "volume": 86048.0}, {"date": "2021-09-15", "close": 13.37, "volume": 280653.0}, {"date": "2021-09-16", "close": 13.09, "volume": 150921.0}, {"date": "2021-09-17", "close": 13.47, "volume": 420629.0}, {"date": "2021-09-20", "close": 13.45, "volume": 170993.0}, {"date": "2021-09-21", "close": 13.27, "volume": 127767.0}, {"date": "2021-09-22", "close": 13.61, "volume": 72903.0}, {"date": "2021-09-23", "close": 13.76, "volume": 36517.0}, {"date": "2021-09-24", "close": 14.08, "volume": 82108.0}, {"date": "2021-09-27", "close": 13.95, "volume": 70523.0}, {"date": "2021-09-28", "close": 13.51, "volume": 112657.0}, {"date": "2021-09-29", "close": 13.46, "volume": 76493.0}, {"date": "2021-09-30", "close": 13.31, "volume": 236351.0}, {"date": "2021-10-01", "close": 13.69, "volume": 78832.0}, {"date": "2021-10-04", "close": 13.89, "volume": 79021.0}, {"date": "2021-10-05", "close": 13.94, "volume": 66577.0}, {"date": "2021-10-06", "close": 13.97, "volume": 31724.0}, {"date": "2021-10-07", "close": 14.18, "volume": 33013.0}, {"date": "2021-10-08", "close": 13.99, "volume": 42351.0}, {"date": "2021-10-11", "close": 15.72, "volume": 376552.0}, {"date": "2021-10-12", "close": 15.84, "volume": 118725.0}, {"date": "2021-10-13", "close": 15.58, "volume": 71305.0}, {"date": "2021-10-14", "close": 15.64, "volume": 91118.0}, {"date": "2021-10-15", "close": 15.26, "volume": 446593.0}, {"date": "2021-10-18", "close": 14.86, "volume": 54712.0}, {"date": "2021-10-19", "close": 15.21, "volume": 60218.0}, {"date": "2021-10-20", "close": 15.31, "volume": 37750.0}, {"date": "2021-10-21", "close": 15.48, "volume": 25749.0}, {"date": "2021-10-22", "close": 15.29, "volume": 32020.0}, {"date": "2021-10-25", "close": 15.12, "volume": 51468.0}, {"date": "2021-10-26", "close": 15.41, "volume": 52516.0}, {"date": "2021-10-27", "close": 15.37, "volume": 40008.0}, {"date": "2021-10-28", "close": 15.45, "volume": 23406.0}, {"date": "2021-10-29", "close": 15.69, "volume": 61268.0}, {"date": "2021-11-01", "close": 15.62, "volume": 68336.0}, {"date": "2021-11-02", "close": 15.41, "volume": 29115.0}, {"date": "2021-11-03", "close": 15.58, "volume": 60233.0}, {"date": "2021-11-04", "close": 15.31, "volume": 38628.0}, {"date": "2021-11-05", "close": 15.88, "volume": 51366.0}, {"date": "2021-11-08", "close": 15.71, "volume": 22924.0}, {"date": "2021-11-09", "close": 15.93, "volume": 32159.0}, {"date": "2021-11-10", "close": 15.92, "volume": 72829.0}, {"date": "2021-11-11", "close": 15.74, "volume": 51836.0}, {"date": "2021-11-12", "close": 15.94, "volume": 63368.0}, {"date": "2021-11-15", "close": 15.93, "volume": 61345.0}, {"date": "2021-11-16", "close": 16.09, "volume": 95981.0}, {"date": "2021-11-17", "close": 16.0, "volume": 64201.0}, {"date": "2021-11-18", "close": 15.95, "volume": 29242.0}, {"date": "2021-11-19", "close": 15.65, "volume": 33914.0}, {"date": "2021-11-22", "close": 15.73, "volume": 34173.0}, {"date": "2021-11-23", "close": 15.58, "volume": 58687.0}, {"date": "2021-11-24", "close": 15.57, "volume": 48585.0}, {"date": "2021-11-26", "close": 15.02, "volume": 56526.0}, {"date": "2021-11-29", "close": 14.89, "volume": 46596.0}, {"date": "2021-11-30", "close": 14.56, "volume": 87501.0}, {"date": "2021-12-01", "close": 14.27, "volume": 63570.0}, {"date": "2021-12-02", "close": 14.3, "volume": 45541.0}, {"date": "2021-12-03", "close": 14.25, "volume": 51047.0}, {"date": "2021-12-06", "close": 14.32, "volume": 51600.0}, {"date": "2021-12-07", "close": 14.9, "volume": 30172.0}, {"date": "2021-12-08", "close": 14.85, "volume": 34837.0}, {"date": "2021-12-09", "close": 14.65, "volume": 32333.0}, {"date": "2021-12-10", "close": 14.56, "volume": 18810.0}, {"date": "2021-12-13", "close": 14.31, "volume": 31960.0}, {"date": "2021-12-14", "close": 14.33, "volume": 69066.0}, {"date": "2021-12-15", "close": 14.0, "volume": 169639.0}, {"date": "2021-12-16", "close": 14.17, "volume": 118966.0}, {"date": "2021-12-17", "close": 13.79, "volume": 288420.0}, {"date": "2021-12-20", "close": 13.76, "volume": 56404.0}, {"date": "2021-12-21", "close": 14.0, "volume": 88555.0}, {"date": "2021-12-22", "close": 14.39, "volume": 88873.0}, {"date": "2021-12-23", "close": 14.4, "volume": 28575.0}, {"date": "2021-12-27", "close": 14.28, "volume": 52082.0}, {"date": "2021-12-28", "close": 14.37, "volume": 67379.0}, {"date": "2021-12-29", "close": 14.53, "volume": 39617.0}, {"date": "2021-12-30", "close": 14.71, "volume": 62680.0}, {"date": "2021-12-31", "close": 14.6, "volume": 24119.0}, {"date": "2022-01-03", "close": 14.54, "volume": 76421.0}, {"date": "2022-01-04", "close": 14.19, "volume": 70703.0}, {"date": "2022-01-05", "close": 14.17, "volume": 54129.0}, {"date": "2022-01-06", "close": 14.06, "volume": 49946.0}, {"date": "2022-01-07", "close": 14.0, "volume": 33019.0}, {"date": "2022-01-10", "close": 13.29, "volume": 62928.0}, {"date": "2022-01-11", "close": 13.67, "volume": 71031.0}, {"date": "2022-01-12", "close": 13.23, "volume": 192211.0}, {"date": "2022-01-13", "close": 13.45, "volume": 60422.0}, {"date": "2022-01-14", "close": 13.53, "volume": 47247.0}, {"date": "2022-01-18", "close": 12.77, "volume": 105397.0}, {"date": "2022-01-19", "close": 12.41, "volume": 80313.0}, {"date": "2022-01-20", "close": 12.37, "volume": 67452.0}, {"date": "2022-01-21", "close": 12.25, "volume": 63639.0}, {"date": "2022-01-24", "close": 12.33, "volume": 98197.0}, {"date": "2022-01-25", "close": 12.39, "volume": 69328.0}, {"date": "2022-01-26", "close": 12.3, "volume": 83718.0}, {"date": "2022-01-27", "close": 12.36, "volume": 253006.0}, {"date": "2022-01-28", "close": 12.67, "volume": 57033.0}, {"date": "2022-01-31", "close": 12.82, "volume": 80554.0}, {"date": "2022-02-01", "close": 13.04, "volume": 101034.0}, {"date": "2022-02-02", "close": 12.61, "volume": 61215.0}, {"date": "2022-02-03", "close": 12.34, "volume": 59839.0}, {"date": "2022-02-04", "close": 12.27, "volume": 78366.0}, {"date": "2022-02-07", "close": 12.25, "volume": 136492.0}, {"date": "2022-02-08", "close": 12.58, "volume": 83877.0}, {"date": "2022-02-09", "close": 12.51, "volume": 44396.0}, {"date": "2022-02-10", "close": 12.19, "volume": 79675.0}, {"date": "2022-02-11", "close": 12.06, "volume": 70323.0}, {"date": "2022-02-14", "close": 11.89, "volume": 51062.0}, {"date": "2022-02-15", "close": 12.19, "volume": 64073.0}, {"date": "2022-02-16", "close": 12.08, "volume": 40314.0}, {"date": "2022-02-17", "close": 11.9, "volume": 82501.0}, {"date": "2022-02-18", "close": 11.9, "volume": 44504.0}, {"date": "2022-02-22", "close": 11.65, "volume": 101541.0}, {"date": "2022-02-23", "close": 11.53, "volume": 33934.0}, {"date": "2022-02-24", "close": 11.91, "volume": 62708.0}, {"date": "2022-02-25", "close": 11.95, "volume": 62285.0}, {"date": "2022-02-28", "close": 11.85, "volume": 64015.0}, {"date": "2022-03-01", "close": 11.85, "volume": 80728.0}, {"date": "2022-03-02", "close": 11.94, "volume": 44220.0}, {"date": "2022-03-03", "close": 11.95, "volume": 28547.0}, {"date": "2022-03-04", "close": 11.99, "volume": 38020.0}, {"date": "2022-03-07", "close": 11.87, "volume": 55654.0}, {"date": "2022-03-08", "close": 11.82, "volume": 55373.0}, {"date": "2022-03-09", "close": 11.99, "volume": 61826.0}, {"date": "2022-03-10", "close": 11.86, "volume": 49806.0}, {"date": "2022-03-11", "close": 11.69, "volume": 34831.0}, {"date": "2022-03-14", "close": 11.51, "volume": 177194.0}, {"date": "2022-03-15", "close": 11.59, "volume": 35461.0}, {"date": "2022-03-16", "close": 11.96, "volume": 80597.0}, {"date": "2022-03-17", "close": 12.07, "volume": 59227.0}, {"date": "2022-03-18", "close": 12.12, "volume": 174414.0}, {"date": "2022-03-21", "close": 12.05, "volume": 44770.0}, {"date": "2022-03-22", "close": 12.0, "volume": 72257.0}, {"date": "2022-03-23", "close": 11.84, "volume": 58200.0}, {"date": "2022-03-24", "close": 12.18, "volume": 97691.0}, {"date": "2022-03-25", "close": 12.0, "volume": 93613.0}, {"date": "2022-03-28", "close": 12.22, "volume": 124588.0}, {"date": "2022-03-29", "close": 12.1, "volume": 126786.0}, {"date": "2022-03-30", "close": 12.03, "volume": 111726.0}, {"date": "2022-03-31", "close": 12.02, "volume": 438239.0}, {"date": "2022-04-01", "close": 12.08, "volume": 153024.0}, {"date": "2022-04-04", "close": 12.04, "volume": 84918.0}, {"date": "2022-04-05", "close": 11.81, "volume": 73673.0}, {"date": "2022-04-06", "close": 11.64, "volume": 74626.0}, {"date": "2022-04-07", "close": 11.75, "volume": 77344.0}, {"date": "2022-04-08", "close": 12.02, "volume": 161269.0}, {"date": "2022-04-11", "close": 11.61, "volume": 135588.0}, {"date": "2022-04-12", "close": 11.32, "volume": 114123.0}, {"date": "2022-04-13", "close": 11.41, "volume": 168726.0}, {"date": "2022-04-14", "close": 11.61, "volume": 108915.0}, {"date": "2022-04-18", "close": 11.78, "volume": 100573.0}, {"date": "2022-04-19", "close": 12.02, "volume": 87074.0}, {"date": "2022-04-20", "close": 12.12, "volume": 53879.0}, {"date": "2022-04-21", "close": 11.96, "volume": 128231.0}, {"date": "2022-04-22", "close": 11.96, "volume": 139922.0}, {"date": "2022-04-25", "close": 11.35, "volume": 124793.0}, {"date": "2022-04-26", "close": 10.92, "volume": 105255.0}, {"date": "2022-04-27", "close": 10.72, "volume": 87158.0}, {"date": "2022-04-28", "close": 10.76, "volume": 64133.0}, {"date": "2022-04-29", "close": 10.45, "volume": 101877.0}, {"date": "2022-05-02", "close": 10.46, "volume": 78503.0}, {"date": "2022-05-03", "close": 10.43, "volume": 66739.0}, {"date": "2022-05-04", "close": 10.72, "volume": 74750.0}, {"date": "2022-05-05", "close": 10.56, "volume": 126655.0}, {"date": "2022-05-06", "close": 10.23, "volume": 115357.0}, {"date": "2022-05-09", "close": 10.0, "volume": 159371.0}, {"date": "2022-05-10", "close": 10.01, "volume": 141707.0}, {"date": "2022-05-11", "close": 9.81, "volume": 90696.0}, {"date": "2022-05-12", "close": 9.86, "volume": 123000.0}, {"date": "2022-05-13", "close": 10.01, "volume": 84640.0}, {"date": "2022-05-16", "close": 10.05, "volume": 86159.0}, {"date": "2022-05-17", "close": 10.21, "volume": 73409.0}, {"date": "2022-05-18", "close": 10.0, "volume": 70932.0}, {"date": "2022-05-19", "close": 10.07, "volume": 76246.0}, {"date": "2022-05-20", "close": 10.22, "volume": 62914.0}, {"date": "2022-05-23", "close": 10.31, "volume": 55026.0}, {"date": "2022-05-24", "close": 10.42, "volume": 83284.0}, {"date": "2022-05-25", "close": 10.55, "volume": 65874.0}, {"date": "2022-05-26", "close": 10.84, "volume": 70066.0}, {"date": "2022-05-27", "close": 11.06, "volume": 81161.0}, {"date": "2022-05-31", "close": 11.3, "volume": 95974.0}, {"date": "2022-06-01", "close": 11.34, "volume": 116626.0}, {"date": "2022-06-02", "close": 11.4, "volume": 90360.0}, {"date": "2022-06-03", "close": 11.3, "volume": 76206.0}, {"date": "2022-06-06", "close": 11.52, "volume": 98591.0}, {"date": "2022-06-07", "close": 11.28, "volume": 59494.0}, {"date": "2022-06-08", "close": 11.02, "volume": 58186.0}, {"date": "2022-06-09", "close": 11.07, "volume": 53285.0}, {"date": "2022-06-10", "close": 10.86, "volume": 33470.0}, {"date": "2022-06-13", "close": 9.85, "volume": 101535.0}, {"date": "2022-06-14", "close": 9.72, "volume": 97682.0}, {"date": "2022-06-15", "close": 9.99, "volume": 107369.0}, {"date": "2022-06-16", "close": 10.02, "volume": 241052.0}, {"date": "2022-06-17", "close": 9.91, "volume": 169563.0}, {"date": "2022-06-21", "close": 10.11, "volume": 101470.0}, {"date": "2022-06-22", "close": 10.18, "volume": 91339.0}, {"date": "2022-06-23", "close": 10.28, "volume": 87693.0}, {"date": "2022-06-24", "close": 10.2, "volume": 207973.0}, {"date": "2022-06-27", "close": 10.32, "volume": 60593.0}, {"date": "2022-06-28", "close": 10.36, "volume": 73523.0}, {"date": "2022-06-29", "close": 10.48, "volume": 73130.0}, {"date": "2022-06-30", "close": 10.54, "volume": 41866.0}, {"date": "2022-07-01", "close": 10.58, "volume": 85882.0}, {"date": "2022-07-05", "close": 10.53, "volume": 101919.0}, {"date": "2022-07-06", "close": 10.47, "volume": 51691.0}, {"date": "2022-07-07", "close": 10.59, "volume": 42320.0}, {"date": "2022-07-08", "close": 10.65, "volume": 38942.0}, {"date": "2022-07-11", "close": 10.36, "volume": 31527.0}, {"date": "2022-07-12", "close": 10.24, "volume": 57973.0}, {"date": "2022-07-13", "close": 10.35, "volume": 51831.0}, {"date": "2022-07-14", "close": 10.25, "volume": 52740.0}, {"date": "2022-07-15", "close": 10.35, "volume": 50593.0}, {"date": "2022-07-18", "close": 10.24, "volume": 40563.0}, {"date": "2022-07-19", "close": 10.63, "volume": 55486.0}, {"date": "2022-07-20", "close": 10.79, "volume": 44390.0}, {"date": "2022-07-21", "close": 10.7, "volume": 37670.0}, {"date": "2022-07-22", "close": 10.54, "volume": 36376.0}, {"date": "2022-07-25", "close": 10.39, "volume": 33912.0}, {"date": "2022-07-26", "close": 10.31, "volume": 33912.0}, {"date": "2022-07-27", "close": 10.3, "volume": 37023.0}, {"date": "2022-07-28", "close": 10.59, "volume": 30202.0}, {"date": "2022-07-29", "close": 10.56, "volume": 47229.0}, {"date": "2022-08-01", "close": 10.64, "volume": 34542.0}, {"date": "2022-08-02", "close": 10.55, "volume": 12147.0}, {"date": "2022-08-03", "close": 10.73, "volume": 38401.0}, {"date": "2022-08-04", "close": 10.8, "volume": 29487.0}, {"date": "2022-08-05", "close": 10.59, "volume": 25802.0}, {"date": "2022-08-08", "close": 10.65, "volume": 40724.0}, {"date": "2022-08-09", "close": 10.58, "volume": 29910.0}, {"date": "2022-08-10", "close": 10.71, "volume": 40068.0}, {"date": "2022-08-11", "close": 10.85, "volume": 25022.0}, {"date": "2022-08-12", "close": 11.23, "volume": 42825.0}, {"date": "2022-08-15", "close": 11.41, "volume": 49815.0}, {"date": "2022-08-16", "close": 11.42, "volume": 29032.0}, {"date": "2022-08-17", "close": 11.42, "volume": 27562.0}, {"date": "2022-08-18", "close": 11.49, "volume": 31211.0}, {"date": "2022-08-19", "close": 11.4, "volume": 27064.0}, {"date": "2022-08-22", "close": 11.23, "volume": 32045.0}, {"date": "2022-08-23", "close": 11.01, "volume": 31043.0}, {"date": "2022-08-24", "close": 11.1, "volume": 41109.0}, {"date": "2022-08-25", "close": 11.14, "volume": 26680.0}, {"date": "2022-08-26", "close": 10.68, "volume": 56013.0}, {"date": "2022-08-29", "close": 10.64, "volume": 23766.0}, {"date": "2022-08-30", "close": 10.54, "volume": 24500.0}, {"date": "2022-08-31", "close": 10.32, "volume": 25666.0}, {"date": "2022-09-01", "close": 9.94, "volume": 65100.0}, {"date": "2022-09-02", "close": 9.67, "volume": 52712.0}, {"date": "2022-09-06", "close": 9.48, "volume": 90863.0}, {"date": "2022-09-07", "close": 9.85, "volume": 59173.0}, {"date": "2022-09-08", "close": 9.66, "volume": 33847.0}, {"date": "2022-09-09", "close": 9.76, "volume": 24839.0}, {"date": "2022-09-12", "close": 9.81, "volume": 10872.0}, {"date": "2022-09-13", "close": 9.71, "volume": 39832.0}, {"date": "2022-09-14", "close": 9.96, "volume": 63752.0}, {"date": "2022-09-15", "close": 9.84, "volume": 19000.0}, {"date": "2022-09-16", "close": 9.6, "volume": 244110.0}, {"date": "2022-09-19", "close": 9.57, "volume": 23541.0}, {"date": "2022-09-20", "close": 9.06, "volume": 49586.0}, {"date": "2022-09-21", "close": 8.85, "volume": 66944.0}, {"date": "2022-09-22", "close": 8.87, "volume": 88593.0}, {"date": "2022-09-23", "close": 8.87, "volume": 93911.0}, {"date": "2022-09-26", "close": 8.84, "volume": 46932.0}, {"date": "2022-09-27", "close": 8.85, "volume": 81852.0}, {"date": "2022-09-28", "close": 9.04, "volume": 86028.0}, {"date": "2022-09-29", "close": 8.65, "volume": 33532.0}, {"date": "2022-09-30", "close": 8.35, "volume": 49686.0}, {"date": "2022-10-03", "close": 8.23, "volume": 75152.0}, {"date": "2022-10-04", "close": 8.24, "volume": 114470.0}, {"date": "2022-10-05", "close": 8.17, "volume": 82963.0}, {"date": "2022-10-06", "close": 8.04, "volume": 57966.0}, {"date": "2022-10-07", "close": 7.96, "volume": 83965.0}, {"date": "2022-10-10", "close": 8.26, "volume": 60573.0}, {"date": "2022-10-11", "close": 7.95, "volume": 72035.0}, {"date": "2022-10-12", "close": 8.08, "volume": 65861.0}, {"date": "2022-10-13", "close": 8.16, "volume": 53862.0}, {"date": "2022-10-14", "close": 7.81, "volume": 65358.0}, {"date": "2022-10-17", "close": 8.23, "volume": 164870.0}, {"date": "2022-10-18", "close": 8.36, "volume": 90964.0}, {"date": "2022-10-19", "close": 8.41, "volume": 103387.0}, {"date": "2022-10-20", "close": 8.18, "volume": 85170.0}, {"date": "2022-10-21", "close": 8.26, "volume": 545379.0}, {"date": "2022-10-24", "close": 8.21, "volume": 67552.0}, {"date": "2022-10-25", "close": 8.42, "volume": 136769.0}, {"date": "2022-10-26", "close": 8.54, "volume": 78633.0}, {"date": "2022-10-27", "close": 8.49, "volume": 79209.0}, {"date": "2022-10-28", "close": 8.5, "volume": 86182.0}, {"date": "2022-10-31", "close": 8.63, "volume": 112281.0}, {"date": "2022-11-01", "close": 8.56, "volume": 49950.0}, {"date": "2022-11-02", "close": 8.29, "volume": 103676.0}, {"date": "2022-11-03", "close": 8.34, "volume": 85038.0}, {"date": "2022-11-04", "close": 8.49, "volume": 48942.0}, {"date": "2022-11-07", "close": 8.43, "volume": 49977.0}, {"date": "2022-11-08", "close": 8.52, "volume": 56796.0}, {"date": "2022-11-09", "close": 8.27, "volume": 49553.0}, {"date": "2022-11-10", "close": 8.66, "volume": 188431.0}, {"date": "2022-11-11", "close": 8.52, "volume": 92115.0}, {"date": "2022-11-14", "close": 8.47, "volume": 75059.0}, {"date": "2022-11-15", "close": 9.45, "volume": 147978.0}, {"date": "2022-11-16", "close": 10.01, "volume": 145846.0}, {"date": "2022-11-17", "close": 10.39, "volume": 148099.0}, {"date": "2022-11-18", "close": 10.37, "volume": 119811.0}, {"date": "2022-11-21", "close": 10.63, "volume": 102948.0}, {"date": "2022-11-22", "close": 10.6, "volume": 90257.0}, {"date": "2022-11-23", "close": 10.51, "volume": 81910.0}, {"date": "2022-11-25", "close": 10.62, "volume": 21286.0}, {"date": "2022-11-28", "close": 10.25, "volume": 155961.0}, {"date": "2022-11-29", "close": 10.25, "volume": 102066.0}, {"date": "2022-11-30", "close": 10.61, "volume": 97910.0}, {"date": "2022-12-01", "close": 10.52, "volume": 76477.0}, {"date": "2022-12-02", "close": 10.34, "volume": 416495.0}, {"date": "2022-12-05", "close": 10.39, "volume": 140474.0}, {"date": "2022-12-06", "close": 10.41, "volume": 125093.0}, {"date": "2022-12-07", "close": 10.27, "volume": 134838.0}, {"date": "2022-12-08", "close": 10.67, "volume": 110396.0}, {"date": "2022-12-09", "close": 10.5, "volume": 72689.0}, {"date": "2022-12-12", "close": 10.72, "volume": 99821.0}, {"date": "2022-12-13", "close": 10.86, "volume": 141988.0}, {"date": "2022-12-14", "close": 10.99, "volume": 68619.0}, {"date": "2022-12-15", "close": 10.45, "volume": 55744.0}, {"date": "2022-12-16", "close": 10.48, "volume": 94723.0}, {"date": "2022-12-19", "close": 10.06, "volume": 34839.0}, {"date": "2022-12-20", "close": 10.1, "volume": 150801.0}, {"date": "2022-12-21", "close": 10.17, "volume": 74511.0}, {"date": "2022-12-22", "close": 10.03, "volume": 115307.0}, {"date": "2022-12-23", "close": 9.94, "volume": 36887.0}, {"date": "2022-12-27", "close": 10.03, "volume": 74450.0}, {"date": "2022-12-28", "close": 10.01, "volume": 54208.0}, {"date": "2022-12-29", "close": 10.49, "volume": 54941.0}, {"date": "2022-12-30", "close": 10.48, "volume": 56033.0}, {"date": "2023-01-03", "close": 10.27, "volume": 94415.0}, {"date": "2023-01-04", "close": 10.41, "volume": 51437.0}, {"date": "2023-01-05", "close": 10.28, "volume": 44316.0}, {"date": "2023-01-06", "close": 10.54, "volume": 44897.0}, {"date": "2023-01-09", "close": 10.45, "volume": 45014.0}, {"date": "2023-01-10", "close": 9.53, "volume": 171864.0}, {"date": "2023-01-11", "close": 9.89, "volume": 109914.0}, {"date": "2023-01-12", "close": 9.75, "volume": 110849.0}, {"date": "2023-01-13", "close": 9.84, "volume": 211838.0}, {"date": "2023-01-17", "close": 9.78, "volume": 97481.0}, {"date": "2023-01-18", "close": 9.2, "volume": 68508.0}, {"date": "2023-01-19", "close": 9.01, "volume": 82156.0}, {"date": "2023-01-20", "close": 8.89, "volume": 85161.0}, {"date": "2023-01-23", "close": 8.9, "volume": 59664.0}, {"date": "2023-01-24", "close": 8.9, "volume": 170480.0}, {"date": "2023-01-25", "close": 9.36, "volume": 101406.0}, {"date": "2023-01-26", "close": 9.21, "volume": 49426.0}, {"date": "2023-01-27", "close": 9.23, "volume": 31574.0}, {"date": "2023-01-30", "close": 8.84, "volume": 61403.0}, {"date": "2023-01-31", "close": 8.97, "volume": 125331.0}, {"date": "2023-02-01", "close": 9.13, "volume": 119434.0}, {"date": "2023-02-02", "close": 9.37, "volume": 162019.0}, {"date": "2023-02-03", "close": 9.55, "volume": 162661.0}, {"date": "2023-02-06", "close": 9.06, "volume": 53603.0}, {"date": "2023-02-07", "close": 9.11, "volume": 47633.0}, {"date": "2023-02-08", "close": 8.92, "volume": 64956.0}, {"date": "2023-02-09", "close": 8.92, "volume": 78956.0}, {"date": "2023-02-10", "close": 8.88, "volume": 107688.0}, {"date": "2023-02-13", "close": 9.02, "volume": 76033.0}, {"date": "2023-02-14", "close": 9.12, "volume": 76799.0}, {"date": "2023-02-15", "close": 9.08, "volume": 52978.0}, {"date": "2023-02-16", "close": 8.9, "volume": 62984.0}, {"date": "2023-02-17", "close": 8.86, "volume": 59164.0}, {"date": "2023-02-21", "close": 9.12, "volume": 167377.0}, {"date": "2023-02-22", "close": 9.04, "volume": 161709.0}, {"date": "2023-02-23", "close": 9.12, "volume": 41516.0}, {"date": "2023-02-24", "close": 9.06, "volume": 107335.0}, {"date": "2023-02-27", "close": 8.79, "volume": 44875.0}, {"date": "2023-02-28", "close": 8.83, "volume": 89118.0}, {"date": "2023-03-01", "close": 8.65, "volume": 83071.0}, {"date": "2023-03-02", "close": 8.76, "volume": 52550.0}, {"date": "2023-03-03", "close": 9.07, "volume": 101972.0}, {"date": "2023-03-06", "close": 9.0, "volume": 134973.0}, {"date": "2023-03-07", "close": 9.09, "volume": 71915.0}, {"date": "2023-03-08", "close": 9.11, "volume": 56273.0}, {"date": "2023-03-09", "close": 9.02, "volume": 38058.0}, {"date": "2023-03-10", "close": 8.85, "volume": 165967.0}, {"date": "2023-03-13", "close": 9.01, "volume": 93885.0}, {"date": "2023-03-14", "close": 9.16, "volume": 62144.0}, {"date": "2023-03-15", "close": 8.99, "volume": 219010.0}, {"date": "2023-03-16", "close": 8.95, "volume": 263253.0}, {"date": "2023-03-17", "close": 8.66, "volume": 285383.0}, {"date": "2023-03-20", "close": 8.82, "volume": 285556.0}, {"date": "2023-03-21", "close": 9.1, "volume": 240573.0}, {"date": "2023-03-22", "close": 9.06, "volume": 75736.0}, {"date": "2023-03-23", "close": 9.11, "volume": 52889.0}, {"date": "2023-03-24", "close": 9.21, "volume": 55886.0}, {"date": "2023-03-27", "close": 9.3, "volume": 52084.0}, {"date": "2023-03-28", "close": 9.22, "volume": 43579.0}, {"date": "2023-03-29", "close": 9.32, "volume": 44174.0}, {"date": "2023-03-30", "close": 9.34, "volume": 64478.0}, {"date": "2023-03-31", "close": 9.45, "volume": 58872.0}, {"date": "2023-04-03", "close": 9.27, "volume": 160624.0}, {"date": "2023-04-04", "close": 9.28, "volume": 34414.0}, {"date": "2023-04-05", "close": 9.22, "volume": 37486.0}, {"date": "2023-04-06", "close": 9.31, "volume": 27432.0}, {"date": "2023-04-10", "close": 9.4, "volume": 44098.0}, {"date": "2023-04-11", "close": 9.43, "volume": 94485.0}, {"date": "2023-04-12", "close": 9.26, "volume": 24993.0}, {"date": "2023-04-13", "close": 9.54, "volume": 43894.0}, {"date": "2023-04-14", "close": 9.61, "volume": 79784.0}, {"date": "2023-04-17", "close": 9.56, "volume": 58165.0}, {"date": "2023-04-18", "close": 9.64, "volume": 110299.0}, {"date": "2023-04-19", "close": 9.49, "volume": 120590.0}, {"date": "2023-04-20", "close": 9.58, "volume": 35843.0}, {"date": "2023-04-21", "close": 9.78, "volume": 109391.0}, {"date": "2023-04-24", "close": 9.72, "volume": 25763.0}, {"date": "2023-04-25", "close": 9.68, "volume": 25673.0}, {"date": "2023-04-26", "close": 9.54, "volume": 88659.0}, {"date": "2023-04-27", "close": 9.7, "volume": 30528.0}, {"date": "2023-04-28", "close": 9.87, "volume": 70855.0}, {"date": "2023-05-01", "close": 9.71, "volume": 119886.0}, {"date": "2023-05-02", "close": 9.6, "volume": 95330.0}, {"date": "2023-05-03", "close": 9.63, "volume": 73472.0}, {"date": "2023-05-04", "close": 9.62, "volume": 49642.0}, {"date": "2023-05-05", "close": 9.41, "volume": 32225.0}, {"date": "2023-05-08", "close": 9.18, "volume": 40827.0}, {"date": "2023-05-09", "close": 9.69, "volume": 123914.0}, {"date": "2023-05-10", "close": 9.84, "volume": 107223.0}, {"date": "2023-05-11", "close": 9.58, "volume": 62046.0}, {"date": "2023-05-12", "close": 9.7, "volume": 29645.0}, {"date": "2023-05-15", "close": 9.89, "volume": 112693.0}, {"date": "2023-05-16", "close": 9.84, "volume": 36359.0}, {"date": "2023-05-17", "close": 9.94, "volume": 43945.0}, {"date": "2023-05-18", "close": 10.09, "volume": 28664.0}, {"date": "2023-05-19", "close": 10.02, "volume": 50373.0}, {"date": "2023-05-22", "close": 9.82, "volume": 33068.0}, {"date": "2023-05-23", "close": 9.8, "volume": 32926.0}, {"date": "2023-05-24", "close": 9.8, "volume": 78164.0}, {"date": "2023-05-25", "close": 9.82, "volume": 32273.0}, {"date": "2023-05-26", "close": 9.54, "volume": 25649.0}, {"date": "2023-05-30", "close": 9.67, "volume": 16931.0}, {"date": "2023-05-31", "close": 9.72, "volume": 36266.0}, {"date": "2023-06-01", "close": 9.67, "volume": 61098.0}, {"date": "2023-06-02", "close": 10.0, "volume": 58359.0}, {"date": "2023-06-05", "close": 9.97, "volume": 37858.0}, {"date": "2023-06-06", "close": 10.28, "volume": 68109.0}, {"date": "2023-06-07", "close": 10.4, "volume": 81839.0}, {"date": "2023-06-08", "close": 10.33, "volume": 40398.0}, {"date": "2023-06-09", "close": 10.21, "volume": 33937.0}, {"date": "2023-06-12", "close": 10.2, "volume": 72754.0}, {"date": "2023-06-13", "close": 10.34, "volume": 55318.0}, {"date": "2023-06-14", "close": 10.2, "volume": 64575.0}, {"date": "2023-06-15", "close": 10.35, "volume": 52632.0}, {"date": "2023-06-16", "close": 11.36, "volume": 364081.0}, {"date": "2023-06-20", "close": 11.11, "volume": 106080.0}, {"date": "2023-06-21", "close": 10.81, "volume": 70765.0}, {"date": "2023-06-22", "close": 10.8, "volume": 57968.0}, {"date": "2023-06-23", "close": 10.62, "volume": 148756.0}, {"date": "2023-06-26", "close": 10.45, "volume": 72993.0}, {"date": "2023-06-27", "close": 10.82, "volume": 49663.0}, {"date": "2023-06-28", "close": 10.85, "volume": 66557.0}, {"date": "2023-06-29", "close": 10.96, "volume": 41128.0}, {"date": "2023-06-30", "close": 11.0, "volume": 45799.0}, {"date": "2023-07-03", "close": 11.0, "volume": 9367.0}, {"date": "2023-07-05", "close": 11.24, "volume": 66895.0}, {"date": "2023-07-06", "close": 11.1, "volume": 55856.0}, {"date": "2023-07-07", "close": 11.02, "volume": 80564.0}, {"date": "2023-07-10", "close": 11.0, "volume": 55549.0}, {"date": "2023-07-11", "close": 11.12, "volume": 66918.0}, {"date": "2023-07-12", "close": 11.1, "volume": 65209.0}, {"date": "2023-07-13", "close": 11.08, "volume": 84037.0}, {"date": "2023-07-14", "close": 11.2, "volume": 38943.0}, {"date": "2023-07-17", "close": 11.89, "volume": 80670.0}, {"date": "2023-07-18", "close": 12.5, "volume": 117900.0}, {"date": "2023-07-19", "close": 12.58, "volume": 119444.0}, {"date": "2023-07-20", "close": 12.54, "volume": 115498.0}, {"date": "2023-07-21", "close": 12.53, "volume": 44756.0}, {"date": "2023-07-24", "close": 12.88, "volume": 131375.0}, {"date": "2023-07-25", "close": 12.8, "volume": 43963.0}, {"date": "2023-07-26", "close": 13.01, "volume": 61754.0}, {"date": "2023-07-27", "close": 12.33, "volume": 46099.0}, {"date": "2023-07-28", "close": 12.28, "volume": 23397.0}, {"date": "2023-07-31", "close": 12.32, "volume": 42409.0}, {"date": "2023-08-01", "close": 12.44, "volume": 24726.0}, {"date": "2023-08-02", "close": 12.47, "volume": 31805.0}, {"date": "2023-08-03", "close": 12.47, "volume": 60417.0}, {"date": "2023-08-04", "close": 12.17, "volume": 45470.0}, {"date": "2023-08-07", "close": 12.25, "volume": 31785.0}, {"date": "2023-08-08", "close": 12.14, "volume": 20871.0}, {"date": "2023-08-09", "close": 12.18, "volume": 21046.0}, {"date": "2023-08-10", "close": 12.04, "volume": 47795.0}, {"date": "2023-08-11", "close": 12.14, "volume": 17010.0}, {"date": "2023-08-14", "close": 12.03, "volume": 29045.0}, {"date": "2023-08-15", "close": 12.08, "volume": 24682.0}, {"date": "2023-08-16", "close": 12.0, "volume": 41501.0}, {"date": "2023-08-17", "close": 11.82, "volume": 17079.0}, {"date": "2023-08-18", "close": 11.82, "volume": 27775.0}, {"date": "2023-08-21", "close": 11.6, "volume": 32036.0}, {"date": "2023-08-22", "close": 11.55, "volume": 57928.0}, {"date": "2023-08-23", "close": 11.38, "volume": 47719.0}, {"date": "2023-08-24", "close": 11.36, "volume": 21986.0}, {"date": "2023-08-25", "close": 11.16, "volume": 21724.0}, {"date": "2023-08-28", "close": 11.25, "volume": 19884.0}, {"date": "2023-08-29", "close": 11.22, "volume": 25800.0}, {"date": "2023-08-30", "close": 11.04, "volume": 77420.0}, {"date": "2023-08-31", "close": 10.99, "volume": 75781.0}, {"date": "2023-09-01", "close": 11.08, "volume": 46360.0}, {"date": "2023-09-05", "close": 10.72, "volume": 95831.0}, {"date": "2023-09-06", "close": 10.69, "volume": 23440.0}, {"date": "2023-09-07", "close": 10.81, "volume": 59987.0}, {"date": "2023-09-08", "close": 10.62, "volume": 27923.0}, {"date": "2023-09-11", "close": 10.49, "volume": 30682.0}, {"date": "2023-09-12", "close": 10.37, "volume": 18877.0}, {"date": "2023-09-13", "close": 10.35, "volume": 31703.0}, {"date": "2023-09-14", "close": 10.28, "volume": 42321.0}, {"date": "2023-09-15", "close": 9.99, "volume": 154123.0}, {"date": "2023-09-18", "close": 9.97, "volume": 88631.0}, {"date": "2023-09-19", "close": 9.9, "volume": 27036.0}, {"date": "2023-09-20", "close": 9.66, "volume": 72060.0}, {"date": "2023-09-21", "close": 9.53, "volume": 53610.0}, {"date": "2023-09-22", "close": 9.51, "volume": 95976.0}, {"date": "2023-09-25", "close": 9.71, "volume": 163008.0}, {"date": "2023-09-26", "close": 9.57, "volume": 54986.0}, {"date": "2023-09-27", "close": 9.62, "volume": 32725.0}, {"date": "2023-09-28", "close": 9.625, "volume": 114496.0}, {"date": "2023-09-29", "close": 9.6, "volume": 44380.0}, {"date": "2023-10-02", "close": 9.51, "volume": 48863.0}, {"date": "2023-10-03", "close": 9.54, "volume": 146481.0}, {"date": "2023-10-04", "close": 9.54, "volume": 46738.0}, {"date": "2023-10-05", "close": 9.67, "volume": 40550.0}, {"date": "2023-10-06", "close": 9.73, "volume": 23040.0}, {"date": "2023-10-09", "close": 9.53, "volume": 18761.0}, {"date": "2023-10-10", "close": 9.47, "volume": 57026.0}, {"date": "2023-10-11", "close": 9.55, "volume": 39256.0}, {"date": "2023-10-12", "close": 9.43, "volume": 82216.0}, {"date": "2023-10-13", "close": 9.77, "volume": 62868.0}, {"date": "2023-10-16", "close": 9.63, "volume": 55674.0}, {"date": "2023-10-17", "close": 9.51, "volume": 44698.0}, {"date": "2023-10-18", "close": 9.43, "volume": 42461.0}, {"date": "2023-10-19", "close": 9.53, "volume": 92743.0}, {"date": "2023-10-20", "close": 9.55, "volume": 28858.0}, {"date": "2023-10-23", "close": 9.47, "volume": 45815.0}, {"date": "2023-10-24", "close": 9.54, "volume": 11175.0}, {"date": "2023-10-25", "close": 9.55, "volume": 25464.0}, {"date": "2023-10-26", "close": 9.56, "volume": 21768.0}, {"date": "2023-10-27", "close": 9.31, "volume": 30020.0}, {"date": "2023-10-30", "close": 9.57, "volume": 35760.0}, {"date": "2023-10-31", "close": 9.56, "volume": 47578.0}, {"date": "2023-11-01", "close": 9.66, "volume": 28086.0}, {"date": "2023-11-02", "close": 9.65, "volume": 26537.0}, {"date": "2023-11-03", "close": 9.94, "volume": 54788.0}, {"date": "2023-11-06", "close": 9.73, "volume": 25665.0}, {"date": "2023-11-07", "close": 9.8, "volume": 45378.0}, {"date": "2023-11-08", "close": 9.79, "volume": 22868.0}, {"date": "2023-11-09", "close": 9.73, "volume": 30158.0}, {"date": "2023-11-10", "close": 9.77, "volume": 57994.0}, {"date": "2023-11-13", "close": 9.74, "volume": 64096.0}, {"date": "2023-11-14", "close": 10.39, "volume": 70784.0}, {"date": "2023-11-15", "close": 10.23, "volume": 57447.0}, {"date": "2023-11-16", "close": 9.96, "volume": 64715.0}, {"date": "2023-11-17", "close": 9.67, "volume": 47624.0}, {"date": "2023-11-20", "close": 10.04, "volume": 107363.0}, {"date": "2023-11-21", "close": 9.97, "volume": 147470.0}, {"date": "2023-11-22", "close": 9.99, "volume": 25292.0}, {"date": "2023-11-24", "close": 10.04, "volume": 7646.0}, {"date": "2023-11-27", "close": 10.02, "volume": 39787.0}, {"date": "2023-11-28", "close": 10.05, "volume": 25611.0}, {"date": "2023-11-29", "close": 10.07, "volume": 40785.0}, {"date": "2023-11-30", "close": 10.0, "volume": 49474.0}, {"date": "2023-12-01", "close": 10.14, "volume": 43229.0}, {"date": "2023-12-04", "close": 10.12, "volume": 21417.0}, {"date": "2023-12-05", "close": 10.05, "volume": 20519.0}, {"date": "2023-12-06", "close": 10.08, "volume": 34897.0}, {"date": "2023-12-07", "close": 10.15, "volume": 27064.0}, {"date": "2023-12-08", "close": 10.2, "volume": 33005.0}, {"date": "2023-12-11", "close": 10.23, "volume": 50441.0}, {"date": "2023-12-12", "close": 10.38, "volume": 51317.0}, {"date": "2023-12-13", "close": 10.55, "volume": 48658.0}, {"date": "2023-12-14", "close": 10.88, "volume": 64893.0}, {"date": "2023-12-15", "close": 10.95, "volume": 136005.0}, {"date": "2023-12-18", "close": 10.6, "volume": 33574.0}, {"date": "2023-12-19", "close": 10.57, "volume": 51359.0}, {"date": "2023-12-20", "close": 10.32, "volume": 60215.0}, {"date": "2023-12-21", "close": 10.255, "volume": 44706.0}, {"date": "2023-12-22", "close": 10.24, "volume": 73940.0}, {"date": "2023-12-26", "close": 10.34, "volume": 71345.0}, {"date": "2023-12-27", "close": 10.44, "volume": 43746.0}, {"date": "2023-12-28", "close": 10.6, "volume": 55890.0}, {"date": "2023-12-29", "close": 10.47, "volume": 36515.0}, {"date": "2024-01-02", "close": 10.3, "volume": 20177.0}, {"date": "2024-01-03", "close": 10.04, "volume": 59075.0}, {"date": "2024-01-04", "close": 10.02, "volume": 39548.0}, {"date": "2024-01-05", "close": 9.98, "volume": 63337.0}, {"date": "2024-01-08", "close": 10.05, "volume": 24601.0}, {"date": "2024-01-09", "close": 10.0, "volume": 25648.0}, {"date": "2024-01-10", "close": 10.11, "volume": 35312.0}, {"date": "2024-01-11", "close": 9.95, "volume": 34520.0}, {"date": "2024-01-12", "close": 9.99, "volume": 69118.0}, {"date": "2024-01-16", "close": 10.01, "volume": 38103.0}, {"date": "2024-01-17", "close": 9.98, "volume": 16261.0}, {"date": "2024-01-18", "close": 10.07, "volume": 25608.0}, {"date": "2024-01-19", "close": 10.18, "volume": 48541.0}, {"date": "2024-01-22", "close": 10.43, "volume": 47338.0}, {"date": "2024-01-23", "close": 10.53, "volume": 22329.0}, {"date": "2024-01-24", "close": 10.5, "volume": 25219.0}, {"date": "2024-01-25", "close": 10.5, "volume": 24953.0}, {"date": "2024-01-26", "close": 10.5, "volume": 23145.0}, {"date": "2024-01-29", "close": 10.28, "volume": 68630.0}, {"date": "2024-01-30", "close": 10.09, "volume": 24226.0}, {"date": "2024-01-31", "close": 9.79, "volume": 31731.0}, {"date": "2024-02-01", "close": 10.03, "volume": 56575.0}, {"date": "2024-02-02", "close": 9.95, "volume": 22295.0}, {"date": "2024-02-05", "close": 9.78, "volume": 43971.0}, {"date": "2024-02-06", "close": 9.7, "volume": 25240.0}, {"date": "2024-02-07", "close": 9.89, "volume": 93385.0}, {"date": "2024-02-08", "close": 9.83, "volume": 67718.0}, {"date": "2024-02-09", "close": 9.69, "volume": 34941.0}, {"date": "2024-02-12", "close": 10.01, "volume": 68346.0}, {"date": "2024-02-13", "close": 9.54, "volume": 88545.0}, {"date": "2024-02-14", "close": 10.04, "volume": 91063.0}, {"date": "2024-02-15", "close": 10.35, "volume": 76415.0}, {"date": "2024-02-16", "close": 10.02, "volume": 90602.0}, {"date": "2024-02-20", "close": 10.06, "volume": 42042.0}, {"date": "2024-02-21", "close": 9.85, "volume": 53305.0}, {"date": "2024-02-22", "close": 10.07, "volume": 72976.0}, {"date": "2024-02-23", "close": 9.95, "volume": 29583.0}, {"date": "2024-02-26", "close": 9.94, "volume": 41658.0}, {"date": "2024-02-27", "close": 9.85, "volume": 51588.0}, {"date": "2024-02-28", "close": 9.82, "volume": 50916.0}, {"date": "2024-02-29", "close": 9.97, "volume": 47352.0}, {"date": "2024-03-01", "close": 9.89, "volume": 43156.0}, {"date": "2024-03-04", "close": 9.88, "volume": 50810.0}, {"date": "2024-03-05", "close": 9.85, "volume": 34147.0}, {"date": "2024-03-06", "close": 9.74, "volume": 26805.0}, {"date": "2024-03-07", "close": 9.93, "volume": 27513.0}, {"date": "2024-03-08", "close": 10.0, "volume": 58123.0}, {"date": "2024-03-11", "close": 10.0, "volume": 24288.0}, {"date": "2024-03-12", "close": 9.87, "volume": 49140.0}, {"date": "2024-03-13", "close": 9.54, "volume": 36668.0}, {"date": "2024-03-14", "close": 9.29, "volume": 56679.0}, {"date": "2024-03-15", "close": 9.3, "volume": 145062.0}, {"date": "2024-03-18", "close": 9.2, "volume": 33617.0}, {"date": "2024-03-19", "close": 9.33, "volume": 25013.0}, {"date": "2024-03-20", "close": 9.455, "volume": 36095.0}, {"date": "2024-03-21", "close": 9.57, "volume": 32666.0}, {"date": "2024-03-22", "close": 9.46, "volume": 28458.0}, {"date": "2024-03-25", "close": 9.33, "volume": 26755.0}, {"date": "2024-03-26", "close": 9.25, "volume": 30779.0}, {"date": "2024-03-27", "close": 9.54, "volume": 25377.0}, {"date": "2024-03-28", "close": 9.5, "volume": 29034.0}, {"date": "2024-04-01", "close": 9.54, "volume": 28147.0}, {"date": "2024-04-02", "close": 9.36, "volume": 54869.0}, {"date": "2024-04-03", "close": 9.35, "volume": 49947.0}, {"date": "2024-04-04", "close": 9.47, "volume": 71130.0}, {"date": "2024-04-05", "close": 9.6, "volume": 30630.0}, {"date": "2024-04-08", "close": 9.67, "volume": 74057.0}, {"date": "2024-04-09", "close": 9.69, "volume": 23142.0}, {"date": "2024-04-10", "close": 9.51, "volume": 107401.0}, {"date": "2024-04-11", "close": 9.68, "volume": 197641.0}, {"date": "2024-04-12", "close": 9.66, "volume": 61097.0}, {"date": "2024-04-15", "close": 9.5, "volume": 75168.0}, {"date": "2024-04-16", "close": 9.54, "volume": 55312.0}, {"date": "2024-04-17", "close": 9.37, "volume": 41502.0}, {"date": "2024-04-18", "close": 9.29, "volume": 42363.0}, {"date": "2024-04-19", "close": 9.53, "volume": 39835.0}, {"date": "2024-04-22", "close": 9.64, "volume": 40958.0}, {"date": "2024-04-23", "close": 9.5, "volume": 43698.0}, {"date": "2024-04-24", "close": 9.57, "volume": 45493.0}, {"date": "2024-04-25", "close": 9.49, "volume": 82136.0}, {"date": "2024-04-26", "close": 9.5, "volume": 47953.0}, {"date": "2024-04-29", "close": 9.49, "volume": 29589.0}, {"date": "2024-04-30", "close": 9.54, "volume": 72794.0}, {"date": "2024-05-01", "close": 9.54, "volume": 45463.0}, {"date": "2024-05-02", "close": 9.78, "volume": 112212.0}, {"date": "2024-05-03", "close": 9.91, "volume": 50829.0}, {"date": "2024-05-06", "close": 9.91, "volume": 32365.0}, {"date": "2024-05-07", "close": 9.91, "volume": 31477.0}, {"date": "2024-05-08", "close": 9.87, "volume": 23388.0}, {"date": "2024-05-09", "close": 9.95, "volume": 28494.0}, {"date": "2024-05-10", "close": 9.81, "volume": 15256.0}, {"date": "2024-05-13", "close": 9.62, "volume": 37149.0}, {"date": "2024-05-14", "close": 9.75, "volume": 23191.0}, {"date": "2024-05-15", "close": 9.7, "volume": 74936.0}, {"date": "2024-05-16", "close": 9.29, "volume": 189502.0}, {"date": "2024-05-17", "close": 9.52, "volume": 36273.0}, {"date": "2024-05-20", "close": 9.38, "volume": 23858.0}, {"date": "2024-05-21", "close": 9.3, "volume": 57376.0}, {"date": "2024-05-22", "close": 9.33, "volume": 68712.0}, {"date": "2024-05-23", "close": 9.11, "volume": 45105.0}, {"date": "2024-05-24", "close": 9.25, "volume": 31633.0}, {"date": "2024-05-28", "close": 9.34, "volume": 45146.0}, {"date": "2024-05-29", "close": 9.13, "volume": 43141.0}, {"date": "2024-05-30", "close": 9.2, "volume": 46818.0}, {"date": "2024-05-31", "close": 9.3, "volume": 22485.0}, {"date": "2024-06-03", "close": 9.2, "volume": 25848.0}, {"date": "2024-06-04", "close": 9.36, "volume": 34241.0}, {"date": "2024-06-05", "close": 9.34, "volume": 26636.0}, {"date": "2024-06-06", "close": 9.2, "volume": 35274.0}, {"date": "2024-06-07", "close": 9.03, "volume": 37749.0}, {"date": "2024-06-10", "close": 9.15, "volume": 34440.0}, {"date": "2024-06-11", "close": 9.23, "volume": 49955.0}, {"date": "2024-06-12", "close": 9.5, "volume": 74475.0}, {"date": "2024-06-13", "close": 9.61, "volume": 55694.0}, {"date": "2024-06-14", "close": 9.13, "volume": 52889.0}, {"date": "2024-06-17", "close": 9.29, "volume": 35400.0}, {"date": "2024-06-18", "close": 9.06, "volume": 60258.0}, {"date": "2024-06-20", "close": 9.08, "volume": 25470.0}, {"date": "2024-06-21", "close": 9.01, "volume": 79090.0}, {"date": "2024-06-24", "close": 9.12, "volume": 49216.0}, {"date": "2024-06-25", "close": 9.005, "volume": 38837.0}, {"date": "2024-06-26", "close": 9.19, "volume": 64290.0}, {"date": "2024-06-27", "close": 9.42, "volume": 72611.0}, {"date": "2024-06-28", "close": 9.55, "volume": 960379.0}, {"date": "2024-07-01", "close": 9.55, "volume": 39640.0}, {"date": "2024-07-02", "close": 9.34, "volume": 36555.0}, {"date": "2024-07-03", "close": 9.2, "volume": 28986.0}, {"date": "2024-07-05", "close": 9.23, "volume": 56103.0}, {"date": "2024-07-08", "close": 9.27, "volume": 23624.0}, {"date": "2024-07-09", "close": 9.31, "volume": 38498.0}, {"date": "2024-07-10", "close": 9.35, "volume": 26346.0}, {"date": "2024-07-11", "close": 10.0, "volume": 253115.0}, {"date": "2024-07-12", "close": 10.34, "volume": 187506.0}, {"date": "2024-07-15", "close": 10.41, "volume": 113289.0}, {"date": "2024-07-16", "close": 10.97, "volume": 89662.0}, {"date": "2024-07-17", "close": 10.72, "volume": 69710.0}, {"date": "2024-07-18", "close": 10.51, "volume": 62718.0}, {"date": "2024-07-19", "close": 10.53, "volume": 89596.0}, {"date": "2024-07-22", "close": 10.61, "volume": 50170.0}, {"date": "2024-07-23", "close": 10.9, "volume": 134668.0}, {"date": "2024-07-24", "close": 10.72, "volume": 53486.0}, {"date": "2024-07-25", "close": 10.97, "volume": 72382.0}, {"date": "2024-07-26", "close": 10.92, "volume": 26131.0}, {"date": "2024-07-29", "close": 10.81, "volume": 25007.0}, {"date": "2024-07-30", "close": 10.92, "volume": 31475.0}, {"date": "2024-07-31", "close": 11.0, "volume": 46005.0}, {"date": "2024-08-01", "close": 10.6, "volume": 51401.0}, {"date": "2024-08-02", "close": 10.24, "volume": 35014.0}, {"date": "2024-08-05", "close": 9.72, "volume": 98762.0}, {"date": "2024-08-06", "close": 9.74, "volume": 113071.0}, {"date": "2024-08-07", "close": 9.72, "volume": 38246.0}, {"date": "2024-08-08", "close": 9.82, "volume": 67631.0}, {"date": "2024-08-09", "close": 9.98, "volume": 96132.0}, {"date": "2024-08-12", "close": 9.77, "volume": 36016.0}, {"date": "2024-08-13", "close": 9.79, "volume": 19072.0}, {"date": "2024-08-14", "close": 9.68, "volume": 15965.0}, {"date": "2024-08-15", "close": 9.85, "volume": 41748.0}, {"date": "2024-08-16", "close": 9.97, "volume": 32024.0}, {"date": "2024-08-19", "close": 10.02, "volume": 22182.0}, {"date": "2024-08-20", "close": 10.02, "volume": 22667.0}, {"date": "2024-08-21", "close": 10.06, "volume": 18439.0}, {"date": "2024-08-22", "close": 10.02, "volume": 15495.0}, {"date": "2024-08-23", "close": 10.29, "volume": 53305.0}, {"date": "2024-08-26", "close": 10.33, "volume": 26821.0}, {"date": "2024-08-27", "close": 10.5, "volume": 29203.0}, {"date": "2024-08-28", "close": 10.45, "volume": 47180.0}, {"date": "2024-08-29", "close": 10.55, "volume": 13909.0}, {"date": "2024-08-30", "close": 10.65, "volume": 10257.0}, {"date": "2024-09-03", "close": 10.25, "volume": 19552.0}, {"date": "2024-09-04", "close": 10.05, "volume": 39355.0}, {"date": "2024-09-05", "close": 9.93, "volume": 19409.0}, {"date": "2024-09-06", "close": 9.85, "volume": 19395.0}, {"date": "2024-09-09", "close": 10.11, "volume": 29610.0}, {"date": "2024-09-10", "close": 10.12, "volume": 23018.0}, {"date": "2024-09-11", "close": 10.02, "volume": 18951.0}, {"date": "2024-09-12", "close": 10.09, "volume": 21031.0}, {"date": "2024-09-13", "close": 10.235, "volume": 29687.0}, {"date": "2024-09-16", "close": 10.42, "volume": 27674.0}, {"date": "2024-09-17", "close": 10.71, "volume": 37735.0}, {"date": "2024-09-18", "close": 10.73, "volume": 61398.0}, {"date": "2024-09-19", "close": 11.235, "volume": 60025.0}, {"date": "2024-09-20", "close": 10.72, "volume": 245038.0}, {"date": "2024-09-23", "close": 10.66, "volume": 30422.0}, {"date": "2024-09-24", "close": 10.67, "volume": 24474.0}, {"date": "2024-09-25", "close": 10.45, "volume": 27645.0}, {"date": "2024-09-26", "close": 10.65, "volume": 34233.0}, {"date": "2024-09-27", "close": 10.87, "volume": 27040.0}, {"date": "2024-09-30", "close": 10.77, "volume": 28901.0}, {"date": "2024-10-01", "close": 10.62, "volume": 31297.0}, {"date": "2024-10-02", "close": 10.72, "volume": 39389.0}, {"date": "2024-10-03", "close": 10.55, "volume": 17090.0}, {"date": "2024-10-04", "close": 10.72, "volume": 19706.0}, {"date": "2024-10-07", "close": 10.62, "volume": 19466.0}, {"date": "2024-10-08", "close": 10.55, "volume": 31267.0}, {"date": "2024-10-09", "close": 10.66, "volume": 15473.0}, {"date": "2024-10-10", "close": 10.58, "volume": 39330.0}, {"date": "2024-10-11", "close": 10.8, "volume": 21884.0}, {"date": "2024-10-14", "close": 10.62, "volume": 21826.0}, {"date": "2024-10-15", "close": 10.64, "volume": 30085.0}, {"date": "2024-10-16", "close": 10.9, "volume": 30315.0}, {"date": "2024-10-17", "close": 10.94, "volume": 12180.0}, {"date": "2024-10-18", "close": 10.93, "volume": 36279.0}, {"date": "2024-10-21", "close": 10.84, "volume": 22359.0}, {"date": "2024-10-22", "close": 10.82, "volume": 12190.0}, {"date": "2024-10-23", "close": 10.73, "volume": 22045.0}, {"date": "2024-10-24", "close": 10.6, "volume": 19715.0}, {"date": "2024-10-25", "close": 10.58, "volume": 14009.0}, {"date": "2024-10-28", "close": 10.85, "volume": 19339.0}, {"date": "2024-10-29", "close": 10.96, "volume": 13984.0}, {"date": "2024-10-30", "close": 10.59, "volume": 38755.0}, {"date": "2024-10-31", "close": 10.52, "volume": 18875.0}, {"date": "2024-11-01", "close": 10.69, "volume": 24401.0}, {"date": "2024-11-04", "close": 11.05, "volume": 57177.0}, {"date": "2024-11-05", "close": 11.46, "volume": 53741.0}, {"date": "2024-11-06", "close": 12.13, "volume": 142854.0}, {"date": "2024-11-07", "close": 12.14, "volume": 38968.0}, {"date": "2024-11-08", "close": 12.05, "volume": 35093.0}, {"date": "2024-11-11", "close": 12.13, "volume": 25625.0}, {"date": "2024-11-12", "close": 11.74, "volume": 37434.0}, {"date": "2024-11-13", "close": 11.68, "volume": 52185.0}, {"date": "2024-11-14", "close": 13.04, "volume": 158746.0}, {"date": "2024-11-15", "close": 12.76, "volume": 58868.0}, {"date": "2024-11-18", "close": 13.1, "volume": 32307.0}, {"date": "2024-11-19", "close": 13.26, "volume": 49712.0}, {"date": "2024-11-20", "close": 13.1, "volume": 34884.0}, {"date": "2024-11-21", "close": 13.8, "volume": 75487.0}, {"date": "2024-11-22", "close": 14.03, "volume": 75596.0}, {"date": "2024-11-25", "close": 14.3, "volume": 79581.0}, {"date": "2024-11-26", "close": 14.42, "volume": 38723.0}, {"date": "2024-11-27", "close": 14.45, "volume": 36283.0}, {"date": "2024-11-29", "close": 14.54, "volume": 14502.0}, {"date": "2024-12-02", "close": 14.63, "volume": 43552.0}, {"date": "2024-12-03", "close": 13.99, "volume": 80515.0}, {"date": "2024-12-04", "close": 14.16, "volume": 35312.0}, {"date": "2024-12-05", "close": 13.77, "volume": 40154.0}, {"date": "2024-12-06", "close": 13.65, "volume": 38368.0}, {"date": "2024-12-09", "close": 13.6, "volume": 34289.0}, {"date": "2024-12-10", "close": 13.71, "volume": 77844.0}, {"date": "2024-12-11", "close": 14.05, "volume": 48424.0}, {"date": "2024-12-12", "close": 13.78, "volume": 26011.0}, {"date": "2024-12-13", "close": 13.35, "volume": 24975.0}, {"date": "2024-12-16", "close": 13.17, "volume": 37078.0}, {"date": "2024-12-17", "close": 13.2, "volume": 37855.0}, {"date": "2024-12-18", "close": 12.37, "volume": 68939.0}, {"date": "2024-12-19", "close": 12.16, "volume": 40672.0}, {"date": "2024-12-20", "close": 12.95, "volume": 187253.0}, {"date": "2024-12-23", "close": 12.68, "volume": 39287.0}, {"date": "2024-12-24", "close": 12.87, "volume": 14712.0}, {"date": "2024-12-26", "close": 12.96, "volume": 30367.0}, {"date": "2024-12-27", "close": 12.55, "volume": 55260.0}, {"date": "2024-12-30", "close": 12.84, "volume": 39412.0}, {"date": "2024-12-31", "close": 12.68, "volume": 25751.0}, {"date": "2025-01-02", "close": 12.44, "volume": 35076.0}, {"date": "2025-01-03", "close": 12.57, "volume": 30150.0}, {"date": "2025-01-06", "close": 12.19, "volume": 57197.0}, {"date": "2025-01-07", "close": 12.07, "volume": 67493.0}, {"date": "2025-01-08", "close": 11.98, "volume": 47141.0}, {"date": "2025-01-10", "close": 11.57, "volume": 100529.0}, {"date": "2025-01-13", "close": 11.47, "volume": 53600.0}, {"date": "2025-01-14", "close": 11.45, "volume": 55905.0}, {"date": "2025-01-15", "close": 11.69, "volume": 38727.0}, {"date": "2025-01-16", "close": 11.59, "volume": 25663.0}, {"date": "2025-01-17", "close": 11.55, "volume": 23948.0}, {"date": "2025-01-21", "close": 11.6, "volume": 37866.0}, {"date": "2025-01-22", "close": 11.2, "volume": 45530.0}, {"date": "2025-01-23", "close": 11.25, "volume": 69891.0}, {"date": "2025-01-24", "close": 11.16, "volume": 31576.0}, {"date": "2025-01-27", "close": 11.28, "volume": 38892.0}, {"date": "2025-01-28", "close": 11.35, "volume": 32487.0}, {"date": "2025-01-29", "close": 11.49, "volume": 29781.0}, {"date": "2025-01-30", "close": 11.79, "volume": 55419.0}, {"date": "2025-01-31", "close": 11.75, "volume": 49542.0}, {"date": "2025-02-03", "close": 11.64, "volume": 42488.0}, {"date": "2025-02-04", "close": 11.75, "volume": 24248.0}, {"date": "2025-02-05", "close": 11.85, "volume": 24355.0}, {"date": "2025-02-06", "close": 11.78, "volume": 27605.0}, {"date": "2025-02-07", "close": 11.64, "volume": 36511.0}, {"date": "2025-02-10", "close": 11.57, "volume": 29609.0}, {"date": "2025-02-11", "close": 11.64, "volume": 34175.0}, {"date": "2025-02-12", "close": 11.45, "volume": 48680.0}, {"date": "2025-02-13", "close": 11.68, "volume": 36034.0}, {"date": "2025-02-14", "close": 12.15, "volume": 49381.0}, {"date": "2025-02-18", "close": 12.04, "volume": 27092.0}, {"date": "2025-02-19", "close": 11.79, "volume": 29256.0}, {"date": "2025-02-20", "close": 11.58, "volume": 17397.0}, {"date": "2025-02-21", "close": 11.49, "volume": 46256.0}, {"date": "2025-02-24", "close": 11.27, "volume": 28588.0}, {"date": "2025-02-25", "close": 11.64, "volume": 37826.0}, {"date": "2025-02-26", "close": 11.61, "volume": 21250.0}, {"date": "2025-02-27", "close": 11.38, "volume": 17800.0}, {"date": "2025-02-28", "close": 11.63, "volume": 42713.0}, {"date": "2025-03-03", "close": 11.61, "volume": 47933.0}, {"date": "2025-03-04", "close": 11.4, "volume": 26754.0}, {"date": "2025-03-05", "close": 11.19, "volume": 28127.0}, {"date": "2025-03-06", "close": 10.99, "volume": 64633.0}, {"date": "2025-03-07", "close": 10.97, "volume": 30122.0}, {"date": "2025-03-10", "close": 10.71, "volume": 45817.0}, {"date": "2025-03-11", "close": 10.76, "volume": 43199.0}, {"date": "2025-03-12", "close": 10.77, "volume": 32188.0}, {"date": "2025-03-13", "close": 10.66, "volume": 40022.0}, {"date": "2025-03-14", "close": 10.67, "volume": 25600.0}, {"date": "2025-03-17", "close": 10.74, "volume": 33521.0}, {"date": "2025-03-18", "close": 10.61, "volume": 27021.0}, {"date": "2025-03-19", "close": 10.78, "volume": 14406.0}, {"date": "2025-03-20", "close": 10.63, "volume": 15276.0}, {"date": "2025-03-21", "close": 10.71, "volume": 130330.0}, {"date": "2025-03-24", "close": 10.72, "volume": 29397.0}, {"date": "2025-03-25", "close": 10.48, "volume": 23111.0}, {"date": "2025-03-26", "close": 10.5, "volume": 27102.0}, {"date": "2025-03-27", "close": 10.68, "volume": 21034.0}, {"date": "2025-03-28", "close": 10.73, "volume": 35935.0}, {"date": "2025-03-31", "close": 10.47, "volume": 55458.0}, {"date": "2025-04-01", "close": 10.68, "volume": 24078.0}, {"date": "2025-04-02", "close": 10.53, "volume": 26840.0}, {"date": "2025-04-03", "close": 10.32, "volume": 35395.0}, {"date": "2025-04-04", "close": 10.44, "volume": 114316.0}, {"date": "2025-04-07", "close": 10.33, "volume": 50113.0}, {"date": "2025-04-08", "close": 9.95, "volume": 58552.0}, {"date": "2025-04-09", "close": 10.78, "volume": 59325.0}, {"date": "2025-04-10", "close": 10.29, "volume": 47309.0}, {"date": "2025-04-11", "close": 10.11, "volume": 29420.0}, {"date": "2025-04-14", "close": 9.86, "volume": 97961.0}, {"date": "2025-04-15", "close": 10.01, "volume": 63398.0}, {"date": "2025-04-16", "close": 10.0, "volume": 56249.0}, {"date": "2025-04-17", "close": 9.96, "volume": 164970.0}, {"date": "2025-04-21", "close": 10.25, "volume": 46080.0}, {"date": "2025-04-22", "close": 10.25, "volume": 45010.0}, {"date": "2025-04-23", "close": 10.17, "volume": 24773.0}, {"date": "2025-04-24", "close": 10.24, "volume": 28568.0}, {"date": "2025-04-25", "close": 10.06, "volume": 19122.0}, {"date": "2025-04-28", "close": 10.0, "volume": 104625.0}, {"date": "2025-04-29", "close": 9.88, "volume": 197616.0}, {"date": "2025-04-30", "close": 9.9, "volume": 142778.0}, {"date": "2025-05-01", "close": 9.965, "volume": 40979.0}, {"date": "2025-05-02", "close": 10.09, "volume": 584332.0}, {"date": "2025-05-05", "close": 10.37, "volume": 64868.0}, {"date": "2025-05-06", "close": 10.72, "volume": 64011.0}, {"date": "2025-05-07", "close": 10.38, "volume": 59067.0}, {"date": "2025-05-08", "close": 10.44, "volume": 46195.0}, {"date": "2025-05-09", "close": 10.36, "volume": 35224.0}, {"date": "2025-05-12", "close": 10.46, "volume": 48991.0}, {"date": "2025-05-13", "close": 10.55, "volume": 50225.0}, {"date": "2025-05-14", "close": 10.29, "volume": 34671.0}, {"date": "2025-05-15", "close": 10.58, "volume": 31673.0}, {"date": "2025-05-16", "close": 10.85, "volume": 49210.0}, {"date": "2025-05-19", "close": 10.95, "volume": 29429.0}, {"date": "2025-05-20", "close": 11.03, "volume": 43345.0}, {"date": "2025-05-21", "close": 10.79, "volume": 32237.0}, {"date": "2025-05-22", "close": 10.69, "volume": 29768.0}, {"date": "2025-05-23", "close": 10.36, "volume": 27147.0}, {"date": "2025-05-27", "close": 10.7, "volume": 89916.0}, {"date": "2025-05-28", "close": 10.57, "volume": 31332.0}, {"date": "2025-05-29", "close": 10.6, "volume": 29882.0}, {"date": "2025-05-30", "close": 10.62, "volume": 37569.0}, {"date": "2025-06-02", "close": 10.46, "volume": 42427.0}, {"date": "2025-06-03", "close": 10.23, "volume": 49177.0}, {"date": "2025-06-04", "close": 10.27, "volume": 32725.0}, {"date": "2025-06-05", "close": 10.24, "volume": 29006.0}, {"date": "2025-06-06", "close": 10.3, "volume": 33112.0}, {"date": "2025-06-09", "close": 10.52, "volume": 27965.0}, {"date": "2025-06-10", "close": 10.73, "volume": 36130.0}, {"date": "2025-06-11", "close": 10.74, "volume": 52734.0}, {"date": "2025-06-12", "close": 10.65, "volume": 18352.0}, {"date": "2025-06-13", "close": 10.14, "volume": 36823.0}, {"date": "2025-06-16", "close": 10.27, "volume": 15608.0}, {"date": "2025-06-17", "close": 10.02, "volume": 41638.0}, {"date": "2025-06-18", "close": 10.1, "volume": 27504.0}, {"date": "2025-06-20", "close": 10.06, "volume": 49095.0}, {"date": "2025-06-23", "close": 10.3, "volume": 34938.0}, {"date": "2025-06-24", "close": 10.36, "volume": 26320.0}, {"date": "2025-06-25", "close": 10.24, "volume": 33689.0}, {"date": "2025-06-26", "close": 10.44, "volume": 27229.0}, {"date": "2025-06-27", "close": 10.69, "volume": 172006.0}, {"date": "2025-06-30", "close": 10.72, "volume": 49360.0}, {"date": "2025-07-01", "close": 11.03, "volume": 28495.0}, {"date": "2025-07-02", "close": 10.99, "volume": 45870.0}, {"date": "2025-07-03", "close": 11.09, "volume": 23401.0}, {"date": "2025-07-07", "close": 10.69, "volume": 45149.0}, {"date": "2025-07-08", "close": 10.75, "volume": 42584.0}, {"date": "2025-07-09", "close": 10.64, "volume": 64549.0}, {"date": "2025-07-10", "close": 10.4, "volume": 73708.0}, {"date": "2025-07-11", "close": 10.05, "volume": 64538.0}, {"date": "2025-07-14", "close": 10.08, "volume": 40438.0}, {"date": "2025-07-15", "close": 10.05, "volume": 66267.0}, {"date": "2025-07-16", "close": 10.22, "volume": 48612.0}, {"date": "2025-07-17", "close": 10.03, "volume": 48014.0}, {"date": "2025-07-18", "close": 9.97, "volume": 65088.0}, {"date": "2025-07-21", "close": 9.88, "volume": 62101.0}, {"date": "2025-07-22", "close": 10.0, "volume": 50882.0}, {"date": "2025-07-23", "close": 10.12, "volume": 45932.0}, {"date": "2025-07-24", "close": 9.91, "volume": 39596.0}, {"date": "2025-07-25", "close": 10.12, "volume": 32959.0}, {"date": "2025-07-28", "close": 10.14, "volume": 30751.0}, {"date": "2025-07-29", "close": 10.01, "volume": 37712.0}, {"date": "2025-07-30", "close": 9.9, "volume": 82142.0}, {"date": "2025-07-31", "close": 9.8, "volume": 76049.0}, {"date": "2025-08-01", "close": 9.75, "volume": 71873.0}, {"date": "2025-08-04", "close": 9.81, "volume": 35539.0}, {"date": "2025-08-05", "close": 9.76, "volume": 36397.0}, {"date": "2025-08-06", "close": 9.8, "volume": 20441.0}, {"date": "2025-08-07", "close": 9.94, "volume": 53164.0}, {"date": "2025-08-08", "close": 9.91, "volume": 18663.0}, {"date": "2025-08-11", "close": 10.0, "volume": 28392.0}, {"date": "2025-08-12", "close": 10.22, "volume": 41790.0}, {"date": "2025-08-13", "close": 10.45, "volume": 23017.0}, {"date": "2025-08-14", "close": 10.04, "volume": 38861.0}, {"date": "2025-08-15", "close": 10.13, "volume": 26931.0}, {"date": "2025-08-18", "close": 10.07, "volume": 24207.0}, {"date": "2025-08-19", "close": 10.19, "volume": 29300.0}, {"date": "2025-08-20", "close": 10.25, "volume": 32042.0}, {"date": "2025-08-21", "close": 10.05, "volume": 36021.0}, {"date": "2025-08-22", "close": 10.64, "volume": 53806.0}, {"date": "2025-08-25", "close": 10.22, "volume": 23536.0}, {"date": "2025-08-26", "close": 10.21, "volume": 14101.0}, {"date": "2025-08-27", "close": 10.21, "volume": 33165.0}, {"date": "2025-08-28", "close": 10.1, "volume": 32379.0}, {"date": "2025-08-29", "close": 10.1, "volume": 40904.0}, {"date": "2025-09-02", "close": 10.15, "volume": 42802.0}, {"date": "2025-09-03", "close": 10.21, "volume": 27978.0}, {"date": "2025-09-04", "close": 10.51, "volume": 27615.0}, {"date": "2025-09-05", "close": 11.02, "volume": 56403.0}, {"date": "2025-09-08", "close": 10.96, "volume": 70281.0}, {"date": "2025-09-09", "close": 10.88, "volume": 36414.0}, {"date": "2025-09-10", "close": 11.03, "volume": 42974.0}, {"date": "2025-09-11", "close": 11.28, "volume": 62736.0}, {"date": "2025-09-12", "close": 11.02, "volume": 16765.0}, {"date": "2025-09-15", "close": 11.12, "volume": 26820.0}, {"date": "2025-09-16", "close": 11.19, "volume": 23305.0}, {"date": "2025-09-17", "close": 11.43, "volume": 39613.0}, {"date": "2025-09-18", "close": 11.5, "volume": 39524.0}, {"date": "2025-09-19", "close": 11.39, "volume": 104483.0}, {"date": "2025-09-22", "close": 11.34, "volume": 45199.0}, {"date": "2025-09-23", "close": 11.09, "volume": 29272.0}, {"date": "2025-09-24", "close": 10.98, "volume": 28190.0}, {"date": "2025-09-25", "close": 10.96, "volume": 36048.0}, {"date": "2025-09-26", "close": 10.98, "volume": 25169.0}, {"date": "2025-09-29", "close": 10.98, "volume": 39135.0}, {"date": "2025-09-30", "close": 11.07, "volume": 44972.0}, {"date": "2025-10-01", "close": 10.99, "volume": 64098.0}, {"date": "2025-10-02", "close": 11.04, "volume": 35605.0}, {"date": "2025-10-03", "close": 11.11, "volume": 28456.0}, {"date": "2025-10-06", "close": 11.11, "volume": 31248.0}, {"date": "2025-10-07", "close": 11.05, "volume": 66113.0}, {"date": "2025-10-08", "close": 11.13, "volume": 25860.0}, {"date": "2025-10-09", "close": 10.99, "volume": 75836.0}, {"date": "2025-10-10", "close": 10.91, "volume": 94366.0}, {"date": "2025-10-13", "close": 11.0, "volume": 35466.0}, {"date": "2025-10-14", "close": 11.08, "volume": 64778.0}, {"date": "2025-10-15", "close": 11.02, "volume": 53417.0}, {"date": "2025-10-16", "close": 11.01, "volume": 28309.0}, {"date": "2025-10-17", "close": 10.97, "volume": 72386.0}, {"date": "2025-10-20", "close": 11.04, "volume": 44348.0}, {"date": "2025-10-21", "close": 11.02, "volume": 47272.0}, {"date": "2025-10-22", "close": 10.94, "volume": 63262.0}, {"date": "2025-10-23", "close": 11.05, "volume": 51223.0}, {"date": "2025-10-24", "close": 11.02, "volume": 172386.0}, {"date": "2025-10-27", "close": 11.0, "volume": 84618.0}, {"date": "2025-10-28", "close": 10.99, "volume": 64749.0}, {"date": "2025-10-29", "close": 10.91, "volume": 76018.0}, {"date": "2025-10-30", "close": 11.01, "volume": 53647.0}, {"date": "2025-10-31", "close": 11.01, "volume": 59512.0}, {"date": "2025-11-03", "close": 11.0, "volume": 74462.0}, {"date": "2025-11-04", "close": 11.04, "volume": 56766.0}, {"date": "2025-11-05", "close": 11.0, "volume": 54375.0}, {"date": "2025-11-06", "close": 10.85, "volume": 47754.0}, {"date": "2025-11-07", "close": 10.93, "volume": 43763.0}, {"date": "2025-11-10", "close": 11.0, "volume": 31365.0}, {"date": "2025-11-11", "close": 11.12, "volume": 44559.0}, {"date": "2025-11-12", "close": 11.23, "volume": 45729.0}, {"date": "2025-11-13", "close": 11.05, "volume": 34165.0}, {"date": "2025-11-14", "close": 11.11, "volume": 54145.0}, {"date": "2025-11-17", "close": 11.03, "volume": 125537.0}, {"date": "2025-11-18", "close": 11.03, "volume": 38294.0}, {"date": "2025-11-19", "close": 10.99, "volume": 41694.0}, {"date": "2025-11-20", "close": 10.75, "volume": 50652.0}, {"date": "2025-11-21", "close": 11.0, "volume": 52916.0}, {"date": "2025-11-24", "close": 11.01, "volume": 27983.0}, {"date": "2025-11-25", "close": 11.26, "volume": 27422.0}, {"date": "2025-11-26", "close": 11.4, "volume": 55023.0}, {"date": "2025-11-28", "close": 11.38, "volume": 19735.0}, {"date": "2025-12-01", "close": 11.18, "volume": 30750.0}, {"date": "2025-12-02", "close": 11.44, "volume": 29349.0}, {"date": "2025-12-03", "close": 11.72, "volume": 66075.0}, {"date": "2025-12-04", "close": 11.86, "volume": 31015.0}, {"date": "2025-12-05", "close": 11.39, "volume": 35932.0}, {"date": "2025-12-08", "close": 11.45, "volume": 26199.0}, {"date": "2025-12-09", "close": 11.48, "volume": 40635.0}, {"date": "2025-12-10", "close": 11.9, "volume": 106113.0}, {"date": "2025-12-11", "close": 11.8, "volume": 51497.0}, {"date": "2025-12-12", "close": 11.94, "volume": 46217.0}, {"date": "2025-12-15", "close": 11.86, "volume": 38802.0}, {"date": "2025-12-16", "close": 11.72, "volume": 46307.0}, {"date": "2025-12-17", "close": 11.56, "volume": 48646.0}, {"date": "2025-12-18", "close": 11.7, "volume": 37492.0}, {"date": "2025-12-19", "close": 11.33, "volume": 115440.0}, {"date": "2025-12-22", "close": 11.32, "volume": 31144.0}, {"date": "2025-12-23", "close": 11.24, "volume": 40341.0}, {"date": "2025-12-24", "close": 11.04, "volume": 22577.0}, {"date": "2025-12-26", "close": 11.09, "volume": 27424.0}, {"date": "2025-12-29", "close": 11.08, "volume": 27418.0}, {"date": "2025-12-30", "close": 11.0, "volume": 22185.0}, {"date": "2025-12-31", "close": 10.99, "volume": 31848.0}, {"date": "2026-01-02", "close": 10.81, "volume": 32907.0}, {"date": "2026-01-05", "close": 10.82, "volume": 37907.0}, {"date": "2026-01-06", "close": 10.8, "volume": 44226.0}, {"date": "2026-01-07", "close": 10.66, "volume": 35423.0}, {"date": "2026-01-08", "close": 11.17, "volume": 47915.0}, {"date": "2026-01-09", "close": 11.05, "volume": 29160.0}, {"date": "2026-01-12", "close": 11.5, "volume": 23022.0}, {"date": "2026-01-13", "close": 11.46, "volume": 23984.0}, {"date": "2026-01-14", "close": 11.31, "volume": 47192.0}, {"date": "2026-01-15", "close": 11.69, "volume": 45922.0}, {"date": "2026-01-16", "close": 11.63, "volume": 68734.0}, {"date": "2026-01-20", "close": 11.43, "volume": 23155.0}, {"date": "2026-01-21", "close": 11.8, "volume": 80661.0}, {"date": "2026-01-22", "close": 11.94, "volume": 101663.0}, {"date": "2026-01-23", "close": 11.83, "volume": 45452.0}, {"date": "2026-01-26", "close": 11.82, "volume": 30769.0}, {"date": "2026-01-27", "close": 11.85, "volume": 18039.0}, {"date": "2026-01-28", "close": 11.47, "volume": 67971.0}, {"date": "2026-01-29", "close": 11.65, "volume": 28353.0}, {"date": "2026-01-30", "close": 11.58, "volume": 36754.0}, {"date": "2026-02-02", "close": 11.58, "volume": 41243.0}, {"date": "2026-02-03", "close": 11.47, "volume": 56428.0}, {"date": "2026-02-04", "close": 11.3, "volume": 90357.0}, {"date": "2026-02-05", "close": 11.09, "volume": 50779.0}, {"date": "2026-02-06", "close": 11.15, "volume": 107128.0}, {"date": "2026-02-09", "close": 10.93, "volume": 60684.0}, {"date": "2026-02-10", "close": 10.98, "volume": 65305.0}, {"date": "2026-02-11", "close": 10.59, "volume": 60740.0}, {"date": "2026-02-12", "close": 10.77, "volume": 151743.0}, {"date": "2026-02-13", "close": 11.19, "volume": 95706.0}, {"date": "2026-02-17", "close": 11.39, "volume": 58830.0}, {"date": "2026-02-18", "close": 10.69, "volume": 74553.0}, {"date": "2026-02-19", "close": 10.95, "volume": 75101.0}, {"date": "2026-02-20", "close": 10.74, "volume": 23602.0}, {"date": "2026-02-23", "close": 10.57, "volume": 77957.0}, {"date": "2026-02-24", "close": 10.69, "volume": 38794.0}, {"date": "2026-02-25", "close": 10.92, "volume": 27418.0}, {"date": "2026-02-26", "close": 10.8, "volume": 22775.0}, {"date": "2026-02-27", "close": 10.57, "volume": 59892.0}, {"date": "2026-03-02", "close": 10.56, "volume": 51582.0}, {"date": "2026-03-03", "close": 10.37, "volume": 36307.0}, {"date": "2026-03-04", "close": 10.66, "volume": 53021.0}, {"date": "2026-03-05", "close": 10.31, "volume": 32026.0}, {"date": "2026-03-06", "close": 10.205, "volume": 49170.0}, {"date": "2026-03-09", "close": 10.27, "volume": 52149.0}, {"date": "2026-03-10", "close": 10.08, "volume": 55890.0}, {"date": "2026-03-11", "close": 10.0, "volume": 30651.0}, {"date": "2026-03-12", "close": 10.08, "volume": 41532.0}, {"date": "2026-03-13", "close": 10.27, "volume": 67283.0}, {"date": "2026-03-16", "close": 10.38, "volume": 40902.0}, {"date": "2026-03-17", "close": 10.43, "volume": 92226.0}, {"date": "2026-03-18", "close": 10.12, "volume": 47049.0}, {"date": "2026-03-19", "close": 10.28, "volume": 29445.0}, {"date": "2026-03-20", "close": 10.35, "volume": 201848.0}, {"date": "2026-03-23", "close": 10.34, "volume": 73779.0}, {"date": "2026-03-24", "close": 10.02, "volume": 51841.0}, {"date": "2026-03-25", "close": 9.88, "volume": 68881.0}, {"date": "2026-03-26", "close": 9.85, "volume": 42284.0}, {"date": "2026-03-27", "close": 9.87, "volume": 48040.0}, {"date": "2026-03-30", "close": 10.02, "volume": 71410.0}, {"date": "2026-03-31", "close": 10.06, "volume": 57546.0}, {"date": "2026-04-01", "close": 10.31, "volume": 38336.0}, {"date": "2026-04-02", "close": 10.42, "volume": 14960.0}, {"date": "2026-04-06", "close": 10.35, "volume": 27827.0}, {"date": "2026-04-07", "close": 11.04, "volume": 292586.0}, {"date": "2026-04-08", "close": 11.74, "volume": 99220.0}, {"date": "2026-04-09", "close": 11.85, "volume": 78464.0}, {"date": "2026-04-10", "close": 11.23, "volume": 110013.0}, {"date": "2026-04-13", "close": 11.25, "volume": 44787.0}, {"date": "2026-04-14", "close": 11.3, "volume": 32663.0}, {"date": "2026-04-15", "close": 11.08, "volume": 18676.0}, {"date": "2026-04-16", "close": 11.08, "volume": 32526.0}, {"date": "2026-04-17", "close": 11.46, "volume": 51682.0}, {"date": "2026-04-20", "close": 11.44, "volume": 35955.0}, {"date": "2026-04-21", "close": 11.44, "volume": 27871.0}, {"date": "2026-04-22", "close": 11.49, "volume": 45982.0}, {"date": "2026-04-23", "close": 11.21, "volume": 82432.0}, {"date": "2026-04-24", "close": 11.5, "volume": 22043.0}, {"date": "2026-04-27", "close": 11.44, "volume": 28479.0}, {"date": "2026-04-28", "close": 11.46, "volume": 24928.0}, {"date": "2026-04-29", "close": 11.26, "volume": 57079.0}, {"date": "2026-04-30", "close": 11.54, "volume": 45395.0}, {"date": "2026-05-01", "close": 11.5, "volume": 32473.0}, {"date": "2026-05-04", "close": 11.4, "volume": 74176.0}, {"date": "2026-05-05", "close": 11.48, "volume": 36954.0}, {"date": "2026-05-06", "close": 11.5, "volume": 49987.0}, {"date": "2026-05-07", "close": 11.68, "volume": 38734.0}, {"date": "2026-05-08", "close": 11.62, "volume": 42374.0}, {"date": "2026-05-11", "close": 11.56, "volume": 64792.0}, {"date": "2026-05-12", "close": 11.15, "volume": 29391.0}, {"date": "2026-05-13", "close": 11.14, "volume": 34757.0}, {"date": "2026-05-14", "close": 10.91, "volume": 21029.0}, {"date": "2026-05-15", "close": 10.46, "volume": 53374.0}, {"date": "2026-05-18", "close": 10.44, "volume": 54886.0}, {"date": "2026-05-19", "close": 10.16, "volume": 36493.0}, {"date": "2026-05-20", "close": 10.21, "volume": 37932.0}, {"date": "2026-05-21", "close": 10.1, "volume": 45584.0}, {"date": "2026-05-22", "close": 10.04, "volume": 78260.0}, {"date": "2026-05-26", "close": 9.92, "volume": 190068.0}, {"date": "2026-05-27", "close": 10.13, "volume": 70322.0}, {"date": "2026-05-28", "close": 10.64, "volume": 137473.0}, {"date": "2026-05-29", "close": 10.35, "volume": 44788.0}, {"date": "2026-06-01", "close": 10.51, "volume": 70976.0}, {"date": "2026-06-02", "close": 10.45, "volume": 23994.0}, {"date": "2026-06-03", "close": 10.12, "volume": 41940.0}, {"date": "2026-06-04", "close": 10.32, "volume": 50352.0}, {"date": "2026-06-05", "close": 10.48, "volume": 71983.0}, {"date": "2026-06-08", "close": 10.4, "volume": 58929.0}, {"date": "2026-06-09", "close": 10.61, "volume": 44848.0}, {"date": "2026-06-10", "close": 10.54, "volume": 44665.0}, {"date": "2026-06-11", "close": 10.56, "volume": 61520.0}, {"date": "2026-06-12", "close": 10.73, "volume": 61476.0}, {"date": "2026-06-15", "close": 10.57, "volume": 32853.0}, {"date": "2026-06-16", "close": 10.93, "volume": 56816.0}, {"date": "2026-06-17", "close": 10.93, "volume": 62873.0}, {"date": "2026-06-18", "close": 11.07, "volume": 120239.0}, {"date": "2026-06-22", "close": 11.17, "volume": 58048.0}, {"date": "2026-06-23", "close": 11.05, "volume": 76052.0}, {"date": "2026-06-24", "close": 11.37, "volume": 65737.0}, {"date": "2026-06-25", "close": 10.99, "volume": 56845.0}, {"date": "2026-06-26", "close": 11.23, "volume": 196774.0}, {"date": "2026-06-29", "close": 10.93, "volume": 58409.0}, {"date": "2026-06-30", "close": 10.71, "volume": 47107.0}, {"date": "2026-07-01", "close": 11.0, "volume": 77729.0}, {"date": "2026-07-02", "close": 10.81, "volume": 31336.0}, {"date": "2026-07-06", "close": 10.55, "volume": 47022.0}, {"date": "2026-07-07", "close": 10.65, "volume": 53414.0}, {"date": "2026-07-08", "close": 10.64, "volume": 92676.0}, {"date": "2026-07-09", "close": 10.79, "volume": 105070.0}, {"date": "2026-07-10", "close": 10.76, "volume": 61938.0}, {"date": "2026-07-13", "close": 10.81, "volume": 58230.0}, {"date": "2026-07-14", "close": 10.48, "volume": 45972.0}, {"date": "2026-07-15", "close": 10.7, "volume": 43057.0}, {"date": "2026-07-16", "close": 10.84, "volume": 55797.0}, {"date": "2026-07-17", "close": 10.7, "volume": 52935.0}, {"date": "2026-07-20", "close": 10.65, "volume": 58421.0}, {"date": "2026-07-21", "close": 10.62, "volume": 68984.0}, {"date": "2026-07-22", "close": 10.74, "volume": 51182.0}, {"date": "2026-07-23", "close": 10.6, "volume": 46438.0}, {"date": "2026-07-24", "close": 10.68, "volume": 40618.0}, {"date": "2026-07-27", "close": 10.78, "volume": 32538.0}, {"date": "2026-07-28", "close": 10.76, "volume": 58340.0}, {"date": "2026-07-29", "close": 10.58, "volume": 42610.0}, {"date": "2026-07-30", "close": 10.71, "volume": 66057.0}, {"date": "2026-07-31", "close": 10.51, "volume": 63390.0}, {"date": "2026-08-03", "close": 10.7, "volume": 81256.0}, {"date": "2026-08-04", "close": 10.58, "volume": 86686.0}, {"date": "2026-08-05", "close": 10.57, "volume": 45983.0}, {"date": "2026-08-06", "close": 10.66, "volume": 42540.0}, {"date": "2026-08-07", "close": 10.83, "volume": 133261.0}], "refreshing": true}