{"ticker": "PKE", "overview": {"cik": "76267", "ticker": "PKE", "name": "PARK AEROSPACE CORP", "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "sic": "3728", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0000764900-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027225", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0000764900-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000520", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002099", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025103", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0000764900-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024702", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024687", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0000764900-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-20", "title": "FORM 10-Q", "accession": "0001437749-26-023883", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023877", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-07-15", "title": "FORM NT 10-Q", "accession": "0001437749-26-023633", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023215", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-22", "title": "PROXY STATEMENT", "accession": "0002077096-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437749-26-019974", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-29", "title": "FORM 10-K", "accession": "0001437749-26-018900", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018758", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002098", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-21", "title": "Form EFFECT", "accession": "9999999995-26-000239", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001437749-26-001495", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-16", "title": "Form UPLOAD", "accession": "0000000000-26-000648", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "FORM 8-K", "accession": "0001437749-26-001432", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 4974828.875, "net": -4974828.875, "insiders": 3, "first_date": "2026-07-27", "last_date": "2026-08-13"}, "metrics": {"ticker": "PKE", "has_prices": true, "as_of": "2026-08-07", "last": 37.67, "prev_close": 37.23, "change": 0.44000000000000483, "change_pct": 0.011818426000537332, "session_volume": 207183.0, "vwap_5": 36.989919912968624, "vwap_20": 34.55773521086039, "vwap_60": 34.17059864603384, "vwap_250": 28.321460856408414, "high_52w": 38.23, "low_52w": 18.55, "avg_volume_20": 305060.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-028037", "src": "INSIDERS", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Mark A. Esquivel", "who_key": "Esquivel Mark A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1480000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "The president cashes out $1.5M of PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1639709/000143774926028037/0001437749-26-028037-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001437749-26-028036", "src": "INSIDERS", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Brian E. Shore", "who_key": "SHORE BRIAN E", "role": "Board Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 566250.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "CEO cashes out $566K of PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1253588/000143774926028036/0001437749-26-028036-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001015079-26-000083", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 12.2% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000083-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "0001437749-26-028047", "src": "INSIDERS", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Constantine Petropoulos", "who_key": "Petropoulos Constantine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on PKE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1622588/000143774926028047/0001437749-26-028047-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "0001437749-26-027225", "src": "INSIDERS", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Brian E. Shore", "who_key": "SHORE BRIAN E", "role": "Board Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2838578.875, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "PKE's CEO lightens up \u2014 $2.8M sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1253588/000143774926027225/0001437749-26-027225-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120469}, {"id": "0001437749-26-024702", "src": "INSIDERS", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Constantine Petropoulos", "who_key": "Petropoulos Constantine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 90000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "Insider offloads $90K of PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/76267/000143774926024702/0001437749-26-024702-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142069}, {"id": "13DG-0000093751-26-000520", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "PARK Aerospace Corp", "who_key": "PARK AEROSPACE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "PARK AEROSPACE CORP takes a 5.5% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/76267/0000093751-26-000520-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000315066-26-002099", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002099-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001015079-26-000056", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000056-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0000102909-26-002098", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "PARK Aerospace Corp", "who_key": "PARK AEROSPACE CORP", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "PARK AEROSPACE CORP adjusts its stake in PKE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/76267/0000102909-26-002098-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [], "institutional": [{"id": "13DG-0001015079-26-000083", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 12.2% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000083-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0000093751-26-000520", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "PARK Aerospace Corp", "who_key": "PARK AEROSPACE CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "PARK AEROSPACE CORP takes a 5.5% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/76267/0000093751-26-000520-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0000315066-26-002099", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "FMR LLC takes a 6.5% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-002099-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-06-30", "mins": 180949}, {"id": "13DG-0001015079-26-000056", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "Brandes Investment Partners, LP", "who_key": "BRANDES INVESTMENT PARTNERS, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "BRANDES INVESTMENT PARTNERS, LP moves to a 14% passive stake in PKE", "source_url": "https://www.sec.gov/Archives/edgar/data/1015079/0001015079-26-000056-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0000102909-26-002098", "src": "13DG", "ticker": "PKE", "cik": "76267", "company": "PARK AEROSPACE CORP", "company_raw": "PARK AEROSPACE CORP", "who": "PARK Aerospace Corp", "who_key": "PARK AEROSPACE CORP", "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": "Aircraft Parts & Auxiliary Equipment, NEC", "country": "United States", "headline": "PARK AEROSPACE CORP adjusts its stake in PKE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/76267/0000102909-26-002098-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Park Aerospace Corp. Common Stock", "new_value": "PARK AEROSPACE CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000076267", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000076267", "applied": 1, "detected_at": "2026-10-27T02:33:43.292453"}]}, "key_people": [{"who": "Brian E. Shore", "who_key": "SHORE BRIAN E", "role": "Board Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3404828.875, "net": -3404828.875, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 566250.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1253588/000143774926028036/0001437749-26-028036-index.htm"}, {"action": "SELL", "amount": 2838578.875, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1253588/000143774926027225/0001437749-26-027225-index.htm"}], "latest": {"action": "SELL", "amount": 566250.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1253588/000143774926028036/0001437749-26-028036-index.htm"}}, {"who": "Mark A. Esquivel", "who_key": "Esquivel Mark A", "role": "President & COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1480000.0, "net": -1480000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1480000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639709/000143774926028037/0001437749-26-028037-index.htm"}], "latest": {"action": "SELL", "amount": 1480000.0, "date": "2026-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1639709/000143774926028037/0001437749-26-028037-index.htm"}}, {"who": "Constantine Petropoulos", "who_key": "Petropoulos Constantine", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 90000.0, "net": -90000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 90000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/76267/000143774926024702/0001437749-26-024702-index.htm"}], "latest": {"action": "SELL", "amount": 90000.0, "date": "2026-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/76267/000143774926024702/0001437749-26-024702-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -2838578.875}, {"date": "2026-08-13", "net": -2046250.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0000764900-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001437749-26-027225", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0000764900-26-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-07", "title": "Form SCHEDULE 13G", "accession": "0000093751-26-000520", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0000315066-26-002099", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001437749-26-025103", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0000764900-26-000033", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001437749-26-024702", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001437749-26-024687", "price_sensitive": true}, {"form": "144", "date": "2026-07-27", "title": "Notice of proposed sale", "accession": "0000764900-26-000029", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-20", "title": "FORM 10-Q", "accession": "0001437749-26-023883", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001437749-26-023877", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-07-15", "title": "FORM NT 10-Q", "accession": "0001437749-26-023633", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001437749-26-023215", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-22", "title": "PROXY STATEMENT", "accession": "0002077096-26-000207", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001437749-26-019974", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-29", "title": "FORM 10-K", "accession": "0001437749-26-018900", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-28", "title": "FORM 8-K", "accession": "0001437749-26-018758", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001015079-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002098", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-01-21", "title": "Form EFFECT", "accession": "9999999995-26-000239", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-01-20", "title": "Form CORRESP", "accession": "0001437749-26-001495", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-01-16", "title": "Form UPLOAD", "accession": "0000000000-26-000648", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-16", "title": "FORM 8-K", "accession": "0001437749-26-001432", "price_sensitive": true}], "performance": {"ticker": "PKE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 16.41, "volume": 31947.0}, {"date": "2016-08-09", "close": 15.8, "volume": 39361.0}, {"date": "2016-08-10", "close": 15.6, "volume": 46079.0}, {"date": "2016-08-11", "close": 15.69, "volume": 38211.0}, {"date": "2016-08-12", "close": 15.47, "volume": 21241.0}, {"date": "2016-08-15", "close": 15.55, "volume": 43029.0}, {"date": "2016-08-16", "close": 15.51, "volume": 37091.0}, {"date": "2016-08-17", "close": 15.5, "volume": 40932.0}, {"date": "2016-08-18", "close": 15.65, "volume": 34620.0}, {"date": "2016-08-19", "close": 16.09, "volume": 33468.0}, {"date": "2016-08-22", "close": 16.06, "volume": 26965.0}, {"date": "2016-08-23", "close": 16.14, "volume": 27325.0}, {"date": "2016-08-24", "close": 16.5, "volume": 20820.0}, {"date": "2016-08-25", "close": 16.57, "volume": 32771.0}, {"date": "2016-08-26", "close": 16.49, "volume": 21273.0}, {"date": "2016-08-29", "close": 16.14, "volume": 22383.0}, {"date": "2016-08-30", "close": 16.65, "volume": 24799.0}, {"date": "2016-08-31", "close": 16.54, "volume": 42370.0}, {"date": "2016-09-01", "close": 16.54, "volume": 27318.0}, {"date": "2016-09-02", "close": 17.13, "volume": 33828.0}, {"date": "2016-09-06", "close": 16.89, "volume": 34329.0}, {"date": "2016-09-07", "close": 17.16, "volume": 30369.0}, {"date": "2016-09-08", "close": 17.24, "volume": 20615.0}, {"date": "2016-09-09", "close": 16.51, "volume": 28280.0}, {"date": "2016-09-12", "close": 16.09, "volume": 58629.0}, {"date": "2016-09-13", "close": 15.31, "volume": 42445.0}, {"date": "2016-09-14", "close": 15.18, "volume": 28077.0}, {"date": "2016-09-15", "close": 15.56, "volume": 28491.0}, {"date": "2016-09-16", "close": 15.86, "volume": 284136.0}, {"date": "2016-09-19", "close": 16.71, "volume": 41868.0}, {"date": "2016-09-20", "close": 16.66, "volume": 41007.0}, {"date": "2016-09-21", "close": 17.01, "volume": 39752.0}, {"date": "2016-09-22", "close": 17.23, "volume": 51587.0}, {"date": "2016-09-23", "close": 17.13, "volume": 24580.0}, {"date": "2016-09-26", "close": 17.03, "volume": 25353.0}, {"date": "2016-09-27", "close": 16.87, "volume": 52163.0}, {"date": "2016-09-28", "close": 17.36, "volume": 23280.0}, {"date": "2016-09-29", "close": 17.07, "volume": 21131.0}, {"date": "2016-09-30", "close": 17.37, "volume": 47952.0}, {"date": "2016-10-03", "close": 17.79, "volume": 64111.0}, {"date": "2016-10-04", "close": 17.49, "volume": 29389.0}, {"date": "2016-10-05", "close": 17.72, "volume": 35407.0}, {"date": "2016-10-06", "close": 15.94, "volume": 87221.0}, {"date": "2016-10-07", "close": 15.0, "volume": 60180.0}, {"date": "2016-10-10", "close": 14.81, "volume": 84792.0}, {"date": "2016-10-11", "close": 14.56, "volume": 41011.0}, {"date": "2016-10-12", "close": 14.45, "volume": 47066.0}, {"date": "2016-10-13", "close": 14.11, "volume": 42114.0}, {"date": "2016-10-14", "close": 14.01, "volume": 52403.0}, {"date": "2016-10-17", "close": 14.07, "volume": 51662.0}, {"date": "2016-10-18", "close": 14.06, "volume": 23150.0}, {"date": "2016-10-19", "close": 14.47, "volume": 45906.0}, {"date": "2016-10-20", "close": 14.71, "volume": 55449.0}, {"date": "2016-10-21", "close": 14.99, "volume": 74189.0}, {"date": "2016-10-24", "close": 15.42, "volume": 59673.0}, {"date": "2016-10-25", "close": 15.42, "volume": 35154.0}, {"date": "2016-10-26", "close": 15.18, "volume": 47388.0}, {"date": "2016-10-27", "close": 15.38, "volume": 60784.0}, {"date": "2016-10-28", "close": 15.51, "volume": 41217.0}, {"date": "2016-10-31", "close": 15.43, "volume": 83851.0}, {"date": "2016-11-01", "close": 15.75, "volume": 110391.0}, {"date": "2016-11-02", "close": 15.36, "volume": 54498.0}, {"date": "2016-11-03", "close": 15.35, "volume": 59766.0}, {"date": "2016-11-04", "close": 15.25, "volume": 40162.0}, {"date": "2016-11-07", "close": 15.51, "volume": 66200.0}, {"date": "2016-11-08", "close": 15.46, "volume": 35633.0}, {"date": "2016-11-09", "close": 15.93, "volume": 68646.0}, {"date": "2016-11-10", "close": 16.5, "volume": 86641.0}, {"date": "2016-11-11", "close": 17.71, "volume": 99747.0}, {"date": "2016-11-14", "close": 17.94, "volume": 63338.0}, {"date": "2016-11-15", "close": 17.82, "volume": 38114.0}, {"date": "2016-11-16", "close": 17.96, "volume": 52146.0}, {"date": "2016-11-17", "close": 17.45, "volume": 61245.0}, {"date": "2016-11-18", "close": 18.06, "volume": 59351.0}, {"date": "2016-11-21", "close": 18.11, "volume": 44538.0}, {"date": "2016-11-22", "close": 18.57, "volume": 55761.0}, {"date": "2016-11-23", "close": 18.56, "volume": 29074.0}, {"date": "2016-11-25", "close": 18.7, "volume": 14258.0}, {"date": "2016-11-28", "close": 18.7, "volume": 73304.0}, {"date": "2016-11-29", "close": 18.84, "volume": 52902.0}, {"date": "2016-11-30", "close": 18.13, "volume": 71347.0}, {"date": "2016-12-01", "close": 17.79, "volume": 84395.0}, {"date": "2016-12-02", "close": 17.88, "volume": 24768.0}, {"date": "2016-12-05", "close": 18.17, "volume": 49985.0}, {"date": "2016-12-06", "close": 18.34, "volume": 50277.0}, {"date": "2016-12-07", "close": 18.59, "volume": 44532.0}, {"date": "2016-12-08", "close": 19.28, "volume": 98308.0}, {"date": "2016-12-09", "close": 19.49, "volume": 55111.0}, {"date": "2016-12-12", "close": 19.24, "volume": 34043.0}, {"date": "2016-12-13", "close": 19.34, "volume": 40899.0}, {"date": "2016-12-14", "close": 18.81, "volume": 48534.0}, {"date": "2016-12-15", "close": 18.83, "volume": 90748.0}, {"date": "2016-12-16", "close": 18.8, "volume": 219345.0}, {"date": "2016-12-19", "close": 18.86, "volume": 72808.0}, {"date": "2016-12-20", "close": 18.64, "volume": 55538.0}, {"date": "2016-12-21", "close": 18.47, "volume": 37866.0}, {"date": "2016-12-22", "close": 18.47, "volume": 25915.0}, {"date": "2016-12-23", "close": 18.62, "volume": 39971.0}, {"date": "2016-12-27", "close": 18.8, "volume": 21887.0}, {"date": "2016-12-28", "close": 18.76, "volume": 31737.0}, {"date": "2016-12-29", "close": 18.6, "volume": 37341.0}, {"date": "2016-12-30", "close": 18.65, "volume": 45728.0}, {"date": "2017-01-03", "close": 18.5, "volume": 73195.0}, {"date": "2017-01-04", "close": 18.91, "volume": 75021.0}, {"date": "2017-01-05", "close": 17.66, "volume": 75061.0}, {"date": "2017-01-06", "close": 18.52, "volume": 81408.0}, {"date": "2017-01-09", "close": 18.42, "volume": 59194.0}, {"date": "2017-01-10", "close": 18.53, "volume": 40519.0}, {"date": "2017-01-11", "close": 18.58, "volume": 51346.0}, {"date": "2017-01-12", "close": 18.15, "volume": 39252.0}, {"date": "2017-01-13", "close": 17.88, "volume": 98940.0}, {"date": "2017-01-17", "close": 17.95, "volume": 66310.0}, {"date": "2017-01-18", "close": 18.15, "volume": 23583.0}, {"date": "2017-01-19", "close": 17.86, "volume": 31646.0}, {"date": "2017-01-20", "close": 17.92, "volume": 40341.0}, {"date": "2017-01-23", "close": 17.87, "volume": 36813.0}, {"date": "2017-01-24", "close": 18.41, "volume": 46686.0}, {"date": "2017-01-25", "close": 18.84, "volume": 63803.0}, {"date": "2017-01-26", "close": 18.44, "volume": 27655.0}, {"date": "2017-01-27", "close": 18.71, "volume": 22350.0}, {"date": "2017-01-30", "close": 18.0, "volume": 47525.0}, {"date": "2017-01-31", "close": 18.33, "volume": 38329.0}, {"date": "2017-02-01", "close": 18.18, "volume": 39991.0}, {"date": "2017-02-02", "close": 18.2, "volume": 29373.0}, {"date": "2017-02-03", "close": 18.46, "volume": 31336.0}, {"date": "2017-02-06", "close": 18.06, "volume": 23274.0}, {"date": "2017-02-07", "close": 18.42, "volume": 49898.0}, {"date": "2017-02-08", "close": 18.3, "volume": 35869.0}, {"date": "2017-02-09", "close": 18.98, "volume": 59674.0}, {"date": "2017-02-10", "close": 19.52, "volume": 47024.0}, {"date": "2017-02-13", "close": 19.58, "volume": 53467.0}, {"date": "2017-02-14", "close": 19.31, "volume": 45752.0}, {"date": "2017-02-15", "close": 19.26, "volume": 35602.0}, {"date": "2017-02-16", "close": 19.53, "volume": 22302.0}, {"date": "2017-02-17", "close": 19.03, "volume": 65426.0}, {"date": "2017-02-21", "close": 19.34, "volume": 42496.0}, {"date": "2017-02-22", "close": 19.46, "volume": 50375.0}, {"date": "2017-02-23", "close": 19.19, "volume": 36568.0}, {"date": "2017-02-24", "close": 19.2, "volume": 42794.0}, {"date": "2017-02-27", "close": 19.47, "volume": 42009.0}, {"date": "2017-02-28", "close": 19.12, "volume": 37016.0}, {"date": "2017-03-01", "close": 19.59, "volume": 42902.0}, {"date": "2017-03-02", "close": 20.0, "volume": 117208.0}, {"date": "2017-03-03", "close": 19.31, "volume": 91362.0}, {"date": "2017-03-06", "close": 19.1, "volume": 89776.0}, {"date": "2017-03-07", "close": 19.1, "volume": 55618.0}, {"date": "2017-03-08", "close": 19.0, "volume": 34859.0}, {"date": "2017-03-09", "close": 18.54, "volume": 25534.0}, {"date": "2017-03-10", "close": 18.39, "volume": 44673.0}, {"date": "2017-03-13", "close": 18.28, "volume": 40472.0}, {"date": "2017-03-14", "close": 18.37, "volume": 35523.0}, {"date": "2017-03-15", "close": 18.85, "volume": 43523.0}, {"date": "2017-03-16", "close": 18.74, "volume": 35108.0}, {"date": "2017-03-17", "close": 19.09, "volume": 149047.0}, {"date": "2017-03-20", "close": 18.77, "volume": 30613.0}, {"date": "2017-03-21", "close": 18.41, "volume": 43360.0}, {"date": "2017-03-22", "close": 18.32, "volume": 79977.0}, {"date": "2017-03-23", "close": 18.26, "volume": 37594.0}, {"date": "2017-03-24", "close": 18.11, "volume": 64382.0}, {"date": "2017-03-27", "close": 18.18, "volume": 77251.0}, {"date": "2017-03-28", "close": 18.17, "volume": 42889.0}, {"date": "2017-03-29", "close": 18.27, "volume": 21652.0}, {"date": "2017-03-30", "close": 18.25, "volume": 53314.0}, {"date": "2017-03-31", "close": 17.86, "volume": 216905.0}, {"date": "2017-04-03", "close": 17.06, "volume": 86457.0}, {"date": "2017-04-04", "close": 16.97, "volume": 160484.0}, {"date": "2017-04-05", "close": 16.8, "volume": 123097.0}, {"date": "2017-04-06", "close": 16.97, "volume": 55441.0}, {"date": "2017-04-07", "close": 16.89, "volume": 48352.0}, {"date": "2017-04-10", "close": 16.95, "volume": 51119.0}, {"date": "2017-04-11", "close": 16.77, "volume": 65853.0}, {"date": "2017-04-12", "close": 16.56, "volume": 40355.0}, {"date": "2017-04-13", "close": 16.27, "volume": 23803.0}, {"date": "2017-04-17", "close": 16.42, "volume": 66893.0}, {"date": "2017-04-18", "close": 16.6, "volume": 61029.0}, {"date": "2017-04-19", "close": 17.08, "volume": 88095.0}, {"date": "2017-04-20", "close": 17.2, "volume": 107713.0}, {"date": "2017-04-21", "close": 16.95, "volume": 84276.0}, {"date": "2017-04-24", "close": 17.27, "volume": 33186.0}, {"date": "2017-04-25", "close": 17.46, "volume": 29972.0}, {"date": "2017-04-26", "close": 17.7, "volume": 43611.0}, {"date": "2017-04-27", "close": 17.41, "volume": 32255.0}, {"date": "2017-04-28", "close": 17.32, "volume": 42266.0}, {"date": "2017-05-01", "close": 17.36, "volume": 52002.0}, {"date": "2017-05-02", "close": 17.82, "volume": 29208.0}, {"date": "2017-05-03", "close": 17.41, "volume": 43547.0}, {"date": "2017-05-04", "close": 17.65, "volume": 13737.0}, {"date": "2017-05-05", "close": 17.46, "volume": 26084.0}, {"date": "2017-05-08", "close": 17.51, "volume": 17825.0}, {"date": "2017-05-09", "close": 17.45, "volume": 49201.0}, {"date": "2017-05-10", "close": 17.45, "volume": 29823.0}, {"date": "2017-05-11", "close": 17.51, "volume": 37492.0}, {"date": "2017-05-12", "close": 17.56, "volume": 40684.0}, {"date": "2017-05-15", "close": 17.51, "volume": 38521.0}, {"date": "2017-05-16", "close": 17.53, "volume": 49919.0}, {"date": "2017-05-17", "close": 16.64, "volume": 56187.0}, {"date": "2017-05-18", "close": 16.34, "volume": 54329.0}, {"date": "2017-05-19", "close": 16.25, "volume": 57617.0}, {"date": "2017-05-22", "close": 16.16, "volume": 39779.0}, {"date": "2017-05-23", "close": 16.34, "volume": 53822.0}, {"date": "2017-05-24", "close": 16.27, "volume": 53442.0}, {"date": "2017-05-25", "close": 16.54, "volume": 44686.0}, {"date": "2017-05-26", "close": 16.4, "volume": 29878.0}, {"date": "2017-05-30", "close": 16.6, "volume": 49594.0}, {"date": "2017-05-31", "close": 16.9, "volume": 43624.0}, {"date": "2017-06-01", "close": 17.2, "volume": 31666.0}, {"date": "2017-06-02", "close": 17.07, "volume": 67418.0}, {"date": "2017-06-05", "close": 17.05, "volume": 55140.0}, {"date": "2017-06-06", "close": 17.2, "volume": 105811.0}, {"date": "2017-06-07", "close": 17.34, "volume": 20792.0}, {"date": "2017-06-08", "close": 18.03, "volume": 34717.0}, {"date": "2017-06-09", "close": 18.46, "volume": 69051.0}, {"date": "2017-06-12", "close": 18.25, "volume": 36792.0}, {"date": "2017-06-13", "close": 18.33, "volume": 23792.0}, {"date": "2017-06-14", "close": 18.32, "volume": 27637.0}, {"date": "2017-06-15", "close": 18.42, "volume": 24687.0}, {"date": "2017-06-16", "close": 18.24, "volume": 155959.0}, {"date": "2017-06-19", "close": 18.21, "volume": 61755.0}, {"date": "2017-06-20", "close": 18.06, "volume": 21974.0}, {"date": "2017-06-21", "close": 17.88, "volume": 36096.0}, {"date": "2017-06-22", "close": 18.14, "volume": 29947.0}, {"date": "2017-06-23", "close": 18.25, "volume": 126393.0}, {"date": "2017-06-26", "close": 18.64, "volume": 60233.0}, {"date": "2017-06-27", "close": 18.66, "volume": 47589.0}, {"date": "2017-06-28", "close": 18.77, "volume": 65104.0}, {"date": "2017-06-29", "close": 18.59, "volume": 122978.0}, {"date": "2017-06-30", "close": 18.42, "volume": 43295.0}, {"date": "2017-07-03", "close": 18.22, "volume": 31542.0}, {"date": "2017-07-05", "close": 17.99, "volume": 36511.0}, {"date": "2017-07-06", "close": 18.08, "volume": 37544.0}, {"date": "2017-07-07", "close": 18.33, "volume": 24471.0}, {"date": "2017-07-10", "close": 18.16, "volume": 48889.0}, {"date": "2017-07-11", "close": 18.21, "volume": 44804.0}, {"date": "2017-07-12", "close": 18.3, "volume": 29306.0}, {"date": "2017-07-13", "close": 18.13, "volume": 42771.0}, {"date": "2017-07-14", "close": 18.15, "volume": 34102.0}, {"date": "2017-07-17", "close": 18.13, "volume": 47832.0}, {"date": "2017-07-18", "close": 18.06, "volume": 36681.0}, {"date": "2017-07-19", "close": 18.27, "volume": 21549.0}, {"date": "2017-07-20", "close": 18.28, "volume": 30758.0}, {"date": "2017-07-21", "close": 18.15, "volume": 91263.0}, {"date": "2017-07-24", "close": 18.41, "volume": 37090.0}, {"date": "2017-07-25", "close": 18.62, "volume": 44476.0}, {"date": "2017-07-26", "close": 18.61, "volume": 37375.0}, {"date": "2017-07-27", "close": 18.71, "volume": 39358.0}, {"date": "2017-07-28", "close": 19.05, "volume": 36224.0}, {"date": "2017-07-31", "close": 18.79, "volume": 46296.0}, {"date": "2017-08-01", "close": 18.76, "volume": 28454.0}, {"date": "2017-08-02", "close": 18.42, "volume": 34043.0}, {"date": "2017-08-03", "close": 18.21, "volume": 31432.0}, {"date": "2017-08-04", "close": 18.25, "volume": 23852.0}, {"date": "2017-08-07", "close": 18.06, "volume": 29154.0}, {"date": "2017-08-08", "close": 17.88, "volume": 44211.0}, {"date": "2017-08-09", "close": 17.84, "volume": 42600.0}, {"date": "2017-08-10", "close": 17.58, "volume": 25230.0}, {"date": "2017-08-11", "close": 17.38, "volume": 49611.0}, {"date": "2017-08-14", "close": 17.95, "volume": 38430.0}, {"date": "2017-08-15", "close": 17.69, "volume": 25903.0}, {"date": "2017-08-16", "close": 17.74, "volume": 33965.0}, {"date": "2017-08-17", "close": 17.75, "volume": 74615.0}, {"date": "2017-08-18", "close": 17.81, "volume": 121932.0}, {"date": "2017-08-21", "close": 17.84, "volume": 66897.0}, {"date": "2017-08-22", "close": 17.99, "volume": 52676.0}, {"date": "2017-08-23", "close": 17.98, "volume": 70594.0}, {"date": "2017-08-24", "close": 18.01, "volume": 35288.0}, {"date": "2017-08-25", "close": 18.03, "volume": 26560.0}, {"date": "2017-08-28", "close": 18.0, "volume": 70835.0}, {"date": "2017-08-29", "close": 18.0, "volume": 46787.0}, {"date": "2017-08-30", "close": 18.14, "volume": 63830.0}, {"date": "2017-08-31", "close": 18.16, "volume": 36353.0}, {"date": "2017-09-01", "close": 18.22, "volume": 32357.0}, {"date": "2017-09-05", "close": 17.99, "volume": 43183.0}, {"date": "2017-09-06", "close": 17.99, "volume": 50839.0}, {"date": "2017-09-07", "close": 17.95, "volume": 41215.0}, {"date": "2017-09-08", "close": 17.9, "volume": 48246.0}, {"date": "2017-09-11", "close": 18.09, "volume": 33257.0}, {"date": "2017-09-12", "close": 18.09, "volume": 26999.0}, {"date": "2017-09-13", "close": 18.13, "volume": 43136.0}, {"date": "2017-09-14", "close": 18.27, "volume": 29949.0}, {"date": "2017-09-15", "close": 18.31, "volume": 135762.0}, {"date": "2017-09-18", "close": 18.56, "volume": 47795.0}, {"date": "2017-09-19", "close": 18.5, "volume": 39374.0}, {"date": "2017-09-20", "close": 18.43, "volume": 34167.0}, {"date": "2017-09-21", "close": 18.4, "volume": 28616.0}, {"date": "2017-09-22", "close": 18.46, "volume": 53966.0}, {"date": "2017-09-25", "close": 18.29, "volume": 44596.0}, {"date": "2017-09-26", "close": 18.33, "volume": 40087.0}, {"date": "2017-09-27", "close": 18.46, "volume": 96994.0}, {"date": "2017-09-28", "close": 18.58, "volume": 66181.0}, {"date": "2017-09-29", "close": 18.5, "volume": 149029.0}, {"date": "2017-10-02", "close": 18.85, "volume": 160519.0}, {"date": "2017-10-03", "close": 19.17, "volume": 181392.0}, {"date": "2017-10-04", "close": 18.9, "volume": 68022.0}, {"date": "2017-10-05", "close": 18.88, "volume": 53764.0}, {"date": "2017-10-06", "close": 18.59, "volume": 43605.0}, {"date": "2017-10-09", "close": 18.35, "volume": 61913.0}, {"date": "2017-10-10", "close": 18.75, "volume": 126922.0}, {"date": "2017-10-11", "close": 18.7, "volume": 75799.0}, {"date": "2017-10-12", "close": 18.73, "volume": 110782.0}, {"date": "2017-10-13", "close": 18.87, "volume": 90747.0}, {"date": "2017-10-16", "close": 19.17, "volume": 68405.0}, {"date": "2017-10-17", "close": 18.74, "volume": 52277.0}, {"date": "2017-10-18", "close": 18.88, "volume": 49206.0}, {"date": "2017-10-19", "close": 18.69, "volume": 70974.0}, {"date": "2017-10-20", "close": 18.99, "volume": 115995.0}, {"date": "2017-10-23", "close": 18.79, "volume": 62428.0}, {"date": "2017-10-24", "close": 18.9, "volume": 50116.0}, {"date": "2017-10-25", "close": 18.83, "volume": 57243.0}, {"date": "2017-10-26", "close": 18.73, "volume": 36634.0}, {"date": "2017-10-27", "close": 19.0, "volume": 56106.0}, {"date": "2017-10-30", "close": 18.56, "volume": 62047.0}, {"date": "2017-10-31", "close": 18.88, "volume": 68656.0}, {"date": "2017-11-01", "close": 18.78, "volume": 37367.0}, {"date": "2017-11-02", "close": 18.91, "volume": 34582.0}, {"date": "2017-11-03", "close": 18.87, "volume": 57266.0}, {"date": "2017-11-06", "close": 19.0, "volume": 41273.0}, {"date": "2017-11-07", "close": 18.79, "volume": 52109.0}, {"date": "2017-11-08", "close": 18.87, "volume": 52580.0}, {"date": "2017-11-09", "close": 18.78, "volume": 33099.0}, {"date": "2017-11-10", "close": 18.74, "volume": 47469.0}, {"date": "2017-11-13", "close": 18.59, "volume": 39044.0}, {"date": "2017-11-14", "close": 18.77, "volume": 56350.0}, {"date": "2017-11-15", "close": 18.58, "volume": 48446.0}, {"date": "2017-11-16", "close": 18.97, "volume": 52076.0}, {"date": "2017-11-17", "close": 18.94, "volume": 30619.0}, {"date": "2017-11-20", "close": 19.22, "volume": 55284.0}, {"date": "2017-11-21", "close": 19.61, "volume": 53814.0}, {"date": "2017-11-22", "close": 19.58, "volume": 42890.0}, {"date": "2017-11-24", "close": 19.72, "volume": 22592.0}, {"date": "2017-11-27", "close": 19.41, "volume": 36214.0}, {"date": "2017-11-28", "close": 19.49, "volume": 56102.0}, {"date": "2017-11-29", "close": 19.34, "volume": 40476.0}, {"date": "2017-11-30", "close": 19.1, "volume": 57473.0}, {"date": "2017-12-01", "close": 19.21, "volume": 61702.0}, {"date": "2017-12-04", "close": 19.24, "volume": 39728.0}, {"date": "2017-12-05", "close": 19.13, "volume": 50729.0}, {"date": "2017-12-06", "close": 19.23, "volume": 53807.0}, {"date": "2017-12-07", "close": 19.12, "volume": 45082.0}, {"date": "2017-12-08", "close": 19.05, "volume": 33982.0}, {"date": "2017-12-11", "close": 19.1, "volume": 81998.0}, {"date": "2017-12-12", "close": 19.09, "volume": 112828.0}, {"date": "2017-12-13", "close": 19.03, "volume": 68788.0}, {"date": "2017-12-14", "close": 18.97, "volume": 168604.0}, {"date": "2017-12-15", "close": 19.3, "volume": 599508.0}, {"date": "2017-12-18", "close": 19.71, "volume": 79942.0}, {"date": "2017-12-19", "close": 19.62, "volume": 66090.0}, {"date": "2017-12-20", "close": 19.51, "volume": 33393.0}, {"date": "2017-12-21", "close": 19.62, "volume": 45377.0}, {"date": "2017-12-22", "close": 19.49, "volume": 51943.0}, {"date": "2017-12-26", "close": 19.52, "volume": 47866.0}, {"date": "2017-12-27", "close": 19.5, "volume": 36422.0}, {"date": "2017-12-28", "close": 19.72, "volume": 60271.0}, {"date": "2017-12-29", "close": 19.65, "volume": 67826.0}, {"date": "2018-01-02", "close": 19.86, "volume": 110757.0}, {"date": "2018-01-03", "close": 19.66, "volume": 89823.0}, {"date": "2018-01-04", "close": 20.3, "volume": 426793.0}, {"date": "2018-01-05", "close": 20.45, "volume": 293822.0}, {"date": "2018-01-08", "close": 20.58, "volume": 212852.0}, {"date": "2018-01-09", "close": 21.05, "volume": 274100.0}, {"date": "2018-01-10", "close": 21.22, "volume": 136730.0}, {"date": "2018-01-11", "close": 21.71, "volume": 404762.0}, {"date": "2018-01-12", "close": 22.05, "volume": 415400.0}, {"date": "2018-01-16", "close": 22.55, "volume": 684437.0}, {"date": "2018-01-17", "close": 22.65, "volume": 239863.0}, {"date": "2018-01-18", "close": 22.42, "volume": 266046.0}, {"date": "2018-01-19", "close": 22.66, "volume": 613673.0}, {"date": "2018-01-22", "close": 18.84, "volume": 393246.0}, {"date": "2018-01-23", "close": 18.81, "volume": 197079.0}, {"date": "2018-01-24", "close": 18.5, "volume": 188588.0}, {"date": "2018-01-25", "close": 18.43, "volume": 191024.0}, {"date": "2018-01-26", "close": 18.55, "volume": 138795.0}, {"date": "2018-01-29", "close": 18.52, "volume": 96149.0}, {"date": "2018-01-30", "close": 18.49, "volume": 117335.0}, {"date": "2018-01-31", "close": 18.3, "volume": 139357.0}, {"date": "2018-02-01", "close": 18.57, "volume": 99256.0}, {"date": "2018-02-02", "close": 18.28, "volume": 196190.0}, {"date": "2018-02-05", "close": 17.86, "volume": 246975.0}, {"date": "2018-02-06", "close": 17.78, "volume": 166541.0}, {"date": "2018-02-07", "close": 17.88, "volume": 100131.0}, {"date": "2018-02-08", "close": 17.31, "volume": 141600.0}, {"date": "2018-02-09", "close": 17.31, "volume": 221191.0}, {"date": "2018-02-12", "close": 17.3, "volume": 162234.0}, {"date": "2018-02-13", "close": 17.16, "volume": 95143.0}, {"date": "2018-02-14", "close": 17.21, "volume": 130280.0}, {"date": "2018-02-15", "close": 17.2, "volume": 192401.0}, {"date": "2018-02-16", "close": 17.01, "volume": 152990.0}, {"date": "2018-02-20", "close": 17.02, "volume": 140893.0}, {"date": "2018-02-21", "close": 17.18, "volume": 89810.0}, {"date": "2018-02-22", "close": 17.13, "volume": 89113.0}, {"date": "2018-02-23", "close": 17.16, "volume": 76988.0}, {"date": "2018-02-26", "close": 17.45, "volume": 88750.0}, {"date": "2018-02-27", "close": 17.29, "volume": 91277.0}, {"date": "2018-02-28", "close": 17.02, "volume": 108380.0}, {"date": "2018-03-01", "close": 16.9, "volume": 124511.0}, {"date": "2018-03-02", "close": 17.02, "volume": 117924.0}, {"date": "2018-03-05", "close": 16.91, "volume": 100150.0}, {"date": "2018-03-06", "close": 16.96, "volume": 92962.0}, {"date": "2018-03-07", "close": 17.22, "volume": 129654.0}, {"date": "2018-03-08", "close": 17.39, "volume": 123094.0}, {"date": "2018-03-09", "close": 17.67, "volume": 89822.0}, {"date": "2018-03-12", "close": 17.81, "volume": 83799.0}, {"date": "2018-03-13", "close": 17.66, "volume": 83059.0}, {"date": "2018-03-14", "close": 17.7, "volume": 166784.0}, {"date": "2018-03-15", "close": 17.67, "volume": 121902.0}, {"date": "2018-03-16", "close": 17.91, "volume": 339969.0}, {"date": "2018-03-19", "close": 17.75, "volume": 143140.0}, {"date": "2018-03-20", "close": 17.58, "volume": 118980.0}, {"date": "2018-03-21", "close": 17.52, "volume": 78713.0}, {"date": "2018-03-22", "close": 17.26, "volume": 125079.0}, {"date": "2018-03-23", "close": 16.93, "volume": 284581.0}, {"date": "2018-03-26", "close": 16.98, "volume": 94419.0}, {"date": "2018-03-27", "close": 16.66, "volume": 83742.0}, {"date": "2018-03-28", "close": 16.71, "volume": 96827.0}, {"date": "2018-03-29", "close": 16.84, "volume": 117072.0}, {"date": "2018-04-02", "close": 16.57, "volume": 81594.0}, {"date": "2018-04-03", "close": 16.92, "volume": 83444.0}, {"date": "2018-04-04", "close": 17.14, "volume": 257764.0}, {"date": "2018-04-05", "close": 17.3, "volume": 70915.0}, {"date": "2018-04-06", "close": 17.05, "volume": 88632.0}, {"date": "2018-04-09", "close": 16.95, "volume": 60258.0}, {"date": "2018-04-10", "close": 17.38, "volume": 123334.0}, {"date": "2018-04-11", "close": 17.57, "volume": 96534.0}, {"date": "2018-04-12", "close": 17.76, "volume": 57647.0}, {"date": "2018-04-13", "close": 17.75, "volume": 42908.0}, {"date": "2018-04-16", "close": 17.96, "volume": 96399.0}, {"date": "2018-04-17", "close": 17.85, "volume": 107902.0}, {"date": "2018-04-18", "close": 17.83, "volume": 80644.0}, {"date": "2018-04-19", "close": 17.69, "volume": 56377.0}, {"date": "2018-04-20", "close": 17.55, "volume": 47956.0}, {"date": "2018-04-23", "close": 17.53, "volume": 59129.0}, {"date": "2018-04-24", "close": 17.43, "volume": 62495.0}, {"date": "2018-04-25", "close": 17.37, "volume": 41567.0}, {"date": "2018-04-26", "close": 17.31, "volume": 87460.0}, {"date": "2018-04-27", "close": 17.01, "volume": 27434.0}, {"date": "2018-04-30", "close": 17.03, "volume": 71885.0}, {"date": "2018-05-01", "close": 17.21, "volume": 66694.0}, {"date": "2018-05-02", "close": 17.34, "volume": 52691.0}, {"date": "2018-05-03", "close": 17.25, "volume": 129510.0}, {"date": "2018-05-04", "close": 17.6, "volume": 83410.0}, {"date": "2018-05-07", "close": 18.36, "volume": 107602.0}, {"date": "2018-05-08", "close": 19.76, "volume": 303276.0}, {"date": "2018-05-09", "close": 20.34, "volume": 147553.0}, {"date": "2018-05-10", "close": 20.14, "volume": 139140.0}, {"date": "2018-05-11", "close": 20.04, "volume": 84330.0}, {"date": "2018-05-14", "close": 19.58, "volume": 75264.0}, {"date": "2018-05-15", "close": 19.81, "volume": 77388.0}, {"date": "2018-05-16", "close": 19.98, "volume": 77315.0}, {"date": "2018-05-17", "close": 19.9, "volume": 52455.0}, {"date": "2018-05-18", "close": 19.83, "volume": 58117.0}, {"date": "2018-05-21", "close": 19.9, "volume": 91658.0}, {"date": "2018-05-22", "close": 20.0, "volume": 89097.0}, {"date": "2018-05-23", "close": 20.19, "volume": 72849.0}, {"date": "2018-05-24", "close": 20.48, "volume": 60962.0}, {"date": "2018-05-25", "close": 20.56, "volume": 62244.0}, {"date": "2018-05-29", "close": 20.75, "volume": 75526.0}, {"date": "2018-05-30", "close": 20.76, "volume": 94238.0}, {"date": "2018-05-31", "close": 20.67, "volume": 40419.0}, {"date": "2018-06-01", "close": 20.59, "volume": 87717.0}, {"date": "2018-06-04", "close": 20.54, "volume": 85494.0}, {"date": "2018-06-05", "close": 20.63, "volume": 106831.0}, {"date": "2018-06-06", "close": 20.97, "volume": 149734.0}, {"date": "2018-06-07", "close": 20.73, "volume": 163618.0}, {"date": "2018-06-08", "close": 20.51, "volume": 48890.0}, {"date": "2018-06-11", "close": 20.23, "volume": 167708.0}, {"date": "2018-06-12", "close": 20.39, "volume": 109457.0}, {"date": "2018-06-13", "close": 20.77, "volume": 176166.0}, {"date": "2018-06-14", "close": 20.42, "volume": 67812.0}, {"date": "2018-06-15", "close": 20.36, "volume": 206911.0}, {"date": "2018-06-18", "close": 20.45, "volume": 64213.0}, {"date": "2018-06-19", "close": 20.41, "volume": 86862.0}, {"date": "2018-06-20", "close": 20.42, "volume": 66611.0}, {"date": "2018-06-21", "close": 19.93, "volume": 141289.0}, {"date": "2018-06-22", "close": 23.3, "volume": 991350.0}, {"date": "2018-06-25", "close": 23.11, "volume": 556706.0}, {"date": "2018-06-26", "close": 23.22, "volume": 577682.0}, {"date": "2018-06-27", "close": 23.24, "volume": 393359.0}, {"date": "2018-06-28", "close": 23.2, "volume": 178454.0}, {"date": "2018-06-29", "close": 23.19, "volume": 168031.0}, {"date": "2018-07-02", "close": 23.31, "volume": 145472.0}, {"date": "2018-07-03", "close": 23.23, "volume": 128875.0}, {"date": "2018-07-05", "close": 23.53, "volume": 234299.0}, {"date": "2018-07-06", "close": 23.3, "volume": 131246.0}, {"date": "2018-07-09", "close": 23.35, "volume": 126526.0}, {"date": "2018-07-10", "close": 23.73, "volume": 191947.0}, {"date": "2018-07-11", "close": 23.22, "volume": 102004.0}, {"date": "2018-07-12", "close": 23.38, "volume": 84708.0}, {"date": "2018-07-13", "close": 23.33, "volume": 74274.0}, {"date": "2018-07-16", "close": 23.59, "volume": 94434.0}, {"date": "2018-07-17", "close": 23.68, "volume": 110897.0}, {"date": "2018-07-18", "close": 23.44, "volume": 101675.0}, {"date": "2018-07-19", "close": 23.56, "volume": 65910.0}, {"date": "2018-07-20", "close": 23.46, "volume": 54371.0}, {"date": "2018-07-23", "close": 23.5, "volume": 79761.0}, {"date": "2018-07-24", "close": 23.18, "volume": 64681.0}, {"date": "2018-07-25", "close": 23.05, "volume": 73827.0}, {"date": "2018-07-26", "close": 22.69, "volume": 210662.0}, {"date": "2018-07-27", "close": 22.25, "volume": 83798.0}, {"date": "2018-07-30", "close": 21.91, "volume": 77631.0}, {"date": "2018-07-31", "close": 22.11, "volume": 108602.0}, {"date": "2018-08-01", "close": 22.25, "volume": 117064.0}, {"date": "2018-08-02", "close": 22.76, "volume": 116097.0}, {"date": "2018-08-03", "close": 22.33, "volume": 60380.0}, {"date": "2018-08-06", "close": 22.41, "volume": 50905.0}, {"date": "2018-08-07", "close": 22.24, "volume": 74672.0}, {"date": "2018-08-08", "close": 22.44, "volume": 260245.0}, {"date": "2018-08-09", "close": 22.21, "volume": 63115.0}, {"date": "2018-08-10", "close": 22.0, "volume": 57971.0}, {"date": "2018-08-13", "close": 21.73, "volume": 137919.0}, {"date": "2018-08-14", "close": 21.69, "volume": 37845.0}, {"date": "2018-08-15", "close": 21.2, "volume": 116580.0}, {"date": "2018-08-16", "close": 21.22, "volume": 33358.0}, {"date": "2018-08-17", "close": 21.31, "volume": 30496.0}, {"date": "2018-08-20", "close": 21.2, "volume": 45467.0}, {"date": "2018-08-21", "close": 21.56, "volume": 72778.0}, {"date": "2018-08-22", "close": 21.44, "volume": 51645.0}, {"date": "2018-08-23", "close": 21.25, "volume": 37016.0}, {"date": "2018-08-24", "close": 21.34, "volume": 114033.0}, {"date": "2018-08-27", "close": 21.52, "volume": 96094.0}, {"date": "2018-08-28", "close": 21.41, "volume": 37089.0}, {"date": "2018-08-29", "close": 21.23, "volume": 128693.0}, {"date": "2018-08-30", "close": 21.26, "volume": 56247.0}, {"date": "2018-08-31", "close": 21.38, "volume": 71589.0}, {"date": "2018-09-04", "close": 21.1, "volume": 55951.0}, {"date": "2018-09-05", "close": 20.94, "volume": 217188.0}, {"date": "2018-09-06", "close": 20.73, "volume": 57110.0}, {"date": "2018-09-07", "close": 20.55, "volume": 35475.0}, {"date": "2018-09-10", "close": 20.53, "volume": 48672.0}, {"date": "2018-09-11", "close": 20.61, "volume": 44672.0}, {"date": "2018-09-12", "close": 20.58, "volume": 50115.0}, {"date": "2018-09-13", "close": 20.58, "volume": 27482.0}, {"date": "2018-09-14", "close": 20.55, "volume": 52378.0}, {"date": "2018-09-17", "close": 20.18, "volume": 47130.0}, {"date": "2018-09-18", "close": 19.66, "volume": 54702.0}, {"date": "2018-09-19", "close": 19.43, "volume": 65101.0}, {"date": "2018-09-20", "close": 19.76, "volume": 40046.0}, {"date": "2018-09-21", "close": 19.77, "volume": 207048.0}, {"date": "2018-09-24", "close": 19.82, "volume": 39116.0}, {"date": "2018-09-25", "close": 19.93, "volume": 163174.0}, {"date": "2018-09-26", "close": 19.48, "volume": 57260.0}, {"date": "2018-09-27", "close": 19.47, "volume": 42333.0}, {"date": "2018-09-28", "close": 19.49, "volume": 70308.0}, {"date": "2018-10-01", "close": 18.81, "volume": 63657.0}, {"date": "2018-10-02", "close": 18.81, "volume": 91370.0}, {"date": "2018-10-03", "close": 19.75, "volume": 180264.0}, {"date": "2018-10-04", "close": 19.53, "volume": 159954.0}, {"date": "2018-10-05", "close": 19.5, "volume": 223591.0}, {"date": "2018-10-08", "close": 19.5, "volume": 222925.0}, {"date": "2018-10-09", "close": 19.5, "volume": 130251.0}, {"date": "2018-10-10", "close": 19.3, "volume": 241638.0}, {"date": "2018-10-11", "close": 18.45, "volume": 249203.0}, {"date": "2018-10-12", "close": 18.67, "volume": 166375.0}, {"date": "2018-10-15", "close": 18.37, "volume": 196694.0}, {"date": "2018-10-16", "close": 18.52, "volume": 191586.0}, {"date": "2018-10-17", "close": 18.54, "volume": 164461.0}, {"date": "2018-10-18", "close": 18.27, "volume": 121783.0}, {"date": "2018-10-19", "close": 18.17, "volume": 134124.0}, {"date": "2018-10-22", "close": 18.05, "volume": 84629.0}, {"date": "2018-10-23", "close": 17.97, "volume": 72658.0}, {"date": "2018-10-24", "close": 17.74, "volume": 176354.0}, {"date": "2018-10-25", "close": 17.77, "volume": 90218.0}, {"date": "2018-10-26", "close": 17.54, "volume": 98676.0}, {"date": "2018-10-29", "close": 17.43, "volume": 95566.0}, {"date": "2018-10-30", "close": 17.75, "volume": 81892.0}, {"date": "2018-10-31", "close": 17.66, "volume": 140073.0}, {"date": "2018-11-01", "close": 17.63, "volume": 106043.0}, {"date": "2018-11-02", "close": 18.01, "volume": 94950.0}, {"date": "2018-11-05", "close": 17.98, "volume": 83406.0}, {"date": "2018-11-06", "close": 18.03, "volume": 51548.0}, {"date": "2018-11-07", "close": 18.43, "volume": 89613.0}, {"date": "2018-11-08", "close": 18.16, "volume": 66263.0}, {"date": "2018-11-09", "close": 18.11, "volume": 106993.0}, {"date": "2018-11-12", "close": 17.84, "volume": 106924.0}, {"date": "2018-11-13", "close": 17.61, "volume": 105294.0}, {"date": "2018-11-14", "close": 17.64, "volume": 70565.0}, {"date": "2018-11-15", "close": 17.86, "volume": 80927.0}, {"date": "2018-11-16", "close": 17.96, "volume": 120074.0}, {"date": "2018-11-19", "close": 17.75, "volume": 52945.0}, {"date": "2018-11-20", "close": 17.56, "volume": 56967.0}, {"date": "2018-11-21", "close": 17.52, "volume": 33850.0}, {"date": "2018-11-23", "close": 17.61, "volume": 21080.0}, {"date": "2018-11-26", "close": 17.51, "volume": 62148.0}, {"date": "2018-11-27", "close": 17.53, "volume": 39172.0}, {"date": "2018-11-28", "close": 17.79, "volume": 58566.0}, {"date": "2018-11-29", "close": 17.69, "volume": 42026.0}, {"date": "2018-11-30", "close": 17.81, "volume": 74103.0}, {"date": "2018-12-03", "close": 18.1, "volume": 60729.0}, {"date": "2018-12-04", "close": 17.86, "volume": 109287.0}, {"date": "2018-12-06", "close": 17.86, "volume": 124261.0}, {"date": "2018-12-07", "close": 17.86, "volume": 127497.0}, {"date": "2018-12-10", "close": 17.89, "volume": 60682.0}, {"date": "2018-12-11", "close": 17.81, "volume": 81963.0}, {"date": "2018-12-12", "close": 17.99, "volume": 72514.0}, {"date": "2018-12-13", "close": 17.84, "volume": 93430.0}, {"date": "2018-12-14", "close": 17.81, "volume": 114173.0}, {"date": "2018-12-17", "close": 17.72, "volume": 151423.0}, {"date": "2018-12-18", "close": 17.94, "volume": 64792.0}, {"date": "2018-12-19", "close": 17.62, "volume": 147690.0}, {"date": "2018-12-20", "close": 17.37, "volume": 116696.0}, {"date": "2018-12-21", "close": 17.25, "volume": 400815.0}, {"date": "2018-12-24", "close": 17.1, "volume": 91867.0}, {"date": "2018-12-26", "close": 17.63, "volume": 80215.0}, {"date": "2018-12-27", "close": 17.75, "volume": 112084.0}, {"date": "2018-12-28", "close": 18.16, "volume": 72052.0}, {"date": "2018-12-31", "close": 18.07, "volume": 78508.0}, {"date": "2019-01-02", "close": 18.42, "volume": 145965.0}, {"date": "2019-01-03", "close": 20.44, "volume": 671938.0}, {"date": "2019-01-04", "close": 20.82, "volume": 407444.0}, {"date": "2019-01-07", "close": 21.38, "volume": 535994.0}, {"date": "2019-01-08", "close": 22.1, "volume": 388161.0}, {"date": "2019-01-09", "close": 22.02, "volume": 273920.0}, {"date": "2019-01-10", "close": 21.97, "volume": 229012.0}, {"date": "2019-01-11", "close": 22.16, "volume": 221375.0}, {"date": "2019-01-14", "close": 21.98, "volume": 202052.0}, {"date": "2019-01-15", "close": 22.02, "volume": 136531.0}, {"date": "2019-01-16", "close": 22.17, "volume": 164989.0}, {"date": "2019-01-17", "close": 22.23, "volume": 244004.0}, {"date": "2019-01-18", "close": 22.77, "volume": 525038.0}, {"date": "2019-01-22", "close": 22.54, "volume": 284856.0}, {"date": "2019-01-23", "close": 22.53, "volume": 305716.0}, {"date": "2019-01-24", "close": 22.47, "volume": 204561.0}, {"date": "2019-01-25", "close": 22.49, "volume": 241737.0}, {"date": "2019-01-28", "close": 22.23, "volume": 251311.0}, {"date": "2019-01-29", "close": 22.43, "volume": 373266.0}, {"date": "2019-01-30", "close": 22.51, "volume": 372346.0}, {"date": "2019-01-31", "close": 22.78, "volume": 530011.0}, {"date": "2019-02-01", "close": 22.95, "volume": 611263.0}, {"date": "2019-02-04", "close": 18.1, "volume": 485882.0}, {"date": "2019-02-05", "close": 17.93, "volume": 264865.0}, {"date": "2019-02-06", "close": 18.02, "volume": 233711.0}, {"date": "2019-02-07", "close": 17.7, "volume": 142536.0}, {"date": "2019-02-08", "close": 17.58, "volume": 133333.0}, {"date": "2019-02-11", "close": 17.7, "volume": 120942.0}, {"date": "2019-02-12", "close": 17.44, "volume": 102695.0}, {"date": "2019-02-13", "close": 17.41, "volume": 120354.0}, {"date": "2019-02-14", "close": 17.36, "volume": 160860.0}, {"date": "2019-02-15", "close": 17.6, "volume": 205566.0}, {"date": "2019-02-19", "close": 17.32, "volume": 121527.0}, {"date": "2019-02-20", "close": 17.53, "volume": 200000.0}, {"date": "2019-02-21", "close": 17.57, "volume": 119096.0}, {"date": "2019-02-22", "close": 17.66, "volume": 117766.0}, {"date": "2019-02-25", "close": 17.5, "volume": 106797.0}, {"date": "2019-02-26", "close": 17.62, "volume": 261220.0}, {"date": "2019-02-27", "close": 17.66, "volume": 211526.0}, {"date": "2019-02-28", "close": 17.39, "volume": 152621.0}, {"date": "2019-03-01", "close": 17.4, "volume": 144719.0}, {"date": "2019-03-04", "close": 17.48, "volume": 149167.0}, {"date": "2019-03-05", "close": 17.31, "volume": 127461.0}, {"date": "2019-03-06", "close": 16.85, "volume": 172024.0}, {"date": "2019-03-07", "close": 16.65, "volume": 71544.0}, {"date": "2019-03-08", "close": 16.76, "volume": 65774.0}, {"date": "2019-03-11", "close": 16.79, "volume": 79325.0}, {"date": "2019-03-12", "close": 16.71, "volume": 78762.0}, {"date": "2019-03-13", "close": 16.78, "volume": 80060.0}, {"date": "2019-03-14", "close": 16.64, "volume": 73746.0}, {"date": "2019-03-15", "close": 16.78, "volume": 156352.0}, {"date": "2019-03-18", "close": 16.71, "volume": 89017.0}, {"date": "2019-03-19", "close": 16.55, "volume": 77922.0}, {"date": "2019-03-20", "close": 16.63, "volume": 95776.0}, {"date": "2019-03-21", "close": 16.55, "volume": 212483.0}, {"date": "2019-03-22", "close": 15.89, "volume": 109939.0}, {"date": "2019-03-25", "close": 15.95, "volume": 70212.0}, {"date": "2019-03-26", "close": 16.01, "volume": 79495.0}, {"date": "2019-03-27", "close": 16.02, "volume": 84262.0}, {"date": "2019-03-28", "close": 15.98, "volume": 88555.0}, {"date": "2019-03-29", "close": 15.7, "volume": 108386.0}, {"date": "2019-04-01", "close": 15.94, "volume": 146725.0}, {"date": "2019-04-02", "close": 15.79, "volume": 79387.0}, {"date": "2019-04-03", "close": 15.92, "volume": 97853.0}, {"date": "2019-04-04", "close": 15.85, "volume": 71672.0}, {"date": "2019-04-05", "close": 15.97, "volume": 62166.0}, {"date": "2019-04-08", "close": 15.88, "volume": 78440.0}, {"date": "2019-04-09", "close": 15.67, "volume": 94476.0}, {"date": "2019-04-10", "close": 15.95, "volume": 105675.0}, {"date": "2019-04-11", "close": 15.99, "volume": 48365.0}, {"date": "2019-04-12", "close": 16.09, "volume": 96845.0}, {"date": "2019-04-15", "close": 16.1, "volume": 29420.0}, {"date": "2019-04-16", "close": 16.14, "volume": 99352.0}, {"date": "2019-04-17", "close": 16.29, "volume": 82433.0}, {"date": "2019-04-18", "close": 16.24, "volume": 55203.0}, {"date": "2019-04-22", "close": 16.27, "volume": 78028.0}, {"date": "2019-04-23", "close": 16.62, "volume": 86094.0}, {"date": "2019-04-24", "close": 16.8, "volume": 100313.0}, {"date": "2019-04-25", "close": 16.4, "volume": 39262.0}, {"date": "2019-04-26", "close": 16.51, "volume": 42476.0}, {"date": "2019-04-29", "close": 16.59, "volume": 56273.0}, {"date": "2019-04-30", "close": 16.45, "volume": 78102.0}, {"date": "2019-05-01", "close": 16.35, "volume": 151235.0}, {"date": "2019-05-02", "close": 16.46, "volume": 81426.0}, {"date": "2019-05-03", "close": 16.69, "volume": 76142.0}, {"date": "2019-05-06", "close": 16.44, "volume": 71804.0}, {"date": "2019-05-07", "close": 16.16, "volume": 83823.0}, {"date": "2019-05-08", "close": 16.21, "volume": 128209.0}, {"date": "2019-05-09", "close": 16.28, "volume": 101613.0}, {"date": "2019-05-10", "close": 16.26, "volume": 114670.0}, {"date": "2019-05-13", "close": 15.88, "volume": 109999.0}, {"date": "2019-05-14", "close": 15.84, "volume": 93872.0}, {"date": "2019-05-15", "close": 15.81, "volume": 59677.0}, {"date": "2019-05-16", "close": 15.73, "volume": 59996.0}, {"date": "2019-05-17", "close": 16.85, "volume": 184776.0}, {"date": "2019-05-20", "close": 17.48, "volume": 135521.0}, {"date": "2019-05-21", "close": 16.93, "volume": 117734.0}, {"date": "2019-05-22", "close": 16.58, "volume": 94603.0}, {"date": "2019-05-23", "close": 16.18, "volume": 111180.0}, {"date": "2019-05-24", "close": 16.12, "volume": 88019.0}, {"date": "2019-05-28", "close": 15.85, "volume": 165586.0}, {"date": "2019-05-29", "close": 15.51, "volume": 181050.0}, {"date": "2019-05-30", "close": 15.45, "volume": 91011.0}, {"date": "2019-05-31", "close": 14.94, "volume": 140836.0}, {"date": "2019-06-03", "close": 15.26, "volume": 104809.0}, {"date": "2019-06-04", "close": 15.39, "volume": 125358.0}, {"date": "2019-06-05", "close": 15.43, "volume": 65954.0}, {"date": "2019-06-06", "close": 15.27, "volume": 59293.0}, {"date": "2019-06-07", "close": 15.44, "volume": 49131.0}, {"date": "2019-06-10", "close": 15.26, "volume": 105666.0}, {"date": "2019-06-11", "close": 15.09, "volume": 99445.0}, {"date": "2019-06-12", "close": 15.18, "volume": 90255.0}, {"date": "2019-06-13", "close": 15.77, "volume": 104298.0}, {"date": "2019-06-14", "close": 15.57, "volume": 85785.0}, {"date": "2019-06-17", "close": 15.41, "volume": 87134.0}, {"date": "2019-06-18", "close": 15.78, "volume": 87706.0}, {"date": "2019-06-19", "close": 16.18, "volume": 195204.0}, {"date": "2019-06-20", "close": 16.66, "volume": 271951.0}, {"date": "2019-06-21", "close": 16.54, "volume": 558308.0}, {"date": "2019-06-24", "close": 16.29, "volume": 147948.0}, {"date": "2019-06-25", "close": 15.73, "volume": 173594.0}, {"date": "2019-06-26", "close": 16.29, "volume": 164203.0}, {"date": "2019-06-27", "close": 16.65, "volume": 113527.0}, {"date": "2019-06-28", "close": 16.69, "volume": 546741.0}, {"date": "2019-07-01", "close": 16.62, "volume": 126625.0}, {"date": "2019-07-02", "close": 16.89, "volume": 152071.0}, {"date": "2019-07-03", "close": 16.56, "volume": 66405.0}, {"date": "2019-07-05", "close": 16.78, "volume": 130861.0}, {"date": "2019-07-08", "close": 16.53, "volume": 114992.0}, {"date": "2019-07-09", "close": 16.22, "volume": 114947.0}, {"date": "2019-07-10", "close": 16.36, "volume": 145389.0}, {"date": "2019-07-11", "close": 16.35, "volume": 184201.0}, {"date": "2019-07-12", "close": 16.2, "volume": 120122.0}, {"date": "2019-07-15", "close": 16.12, "volume": 90669.0}, {"date": "2019-07-16", "close": 16.21, "volume": 98617.0}, {"date": "2019-07-17", "close": 16.27, "volume": 73212.0}, {"date": "2019-07-18", "close": 16.33, "volume": 77938.0}, {"date": "2019-07-19", "close": 16.37, "volume": 97490.0}, {"date": "2019-07-22", "close": 16.85, "volume": 133407.0}, {"date": "2019-07-23", "close": 17.28, "volume": 190840.0}, {"date": "2019-07-24", "close": 17.43, "volume": 120594.0}, {"date": "2019-07-25", "close": 16.97, "volume": 86340.0}, {"date": "2019-07-26", "close": 17.24, "volume": 65275.0}, {"date": "2019-07-29", "close": 17.36, "volume": 109311.0}, {"date": "2019-07-30", "close": 17.67, "volume": 132694.0}, {"date": "2019-07-31", "close": 18.19, "volume": 352081.0}, {"date": "2019-08-01", "close": 18.06, "volume": 234651.0}, {"date": "2019-08-02", "close": 18.28, "volume": 163562.0}, {"date": "2019-08-05", "close": 18.15, "volume": 181678.0}, {"date": "2019-08-06", "close": 18.17, "volume": 135960.0}, {"date": "2019-08-07", "close": 18.7, "volume": 141480.0}, {"date": "2019-08-08", "close": 19.16, "volume": 166010.0}, {"date": "2019-08-09", "close": 19.05, "volume": 165679.0}, {"date": "2019-08-12", "close": 18.22, "volume": 144552.0}, {"date": "2019-08-13", "close": 18.01, "volume": 89501.0}, {"date": "2019-08-14", "close": 17.29, "volume": 111484.0}, {"date": "2019-08-15", "close": 17.0, "volume": 109209.0}, {"date": "2019-08-16", "close": 17.43, "volume": 246843.0}, {"date": "2019-08-19", "close": 17.67, "volume": 125971.0}, {"date": "2019-08-20", "close": 17.19, "volume": 72275.0}, {"date": "2019-08-21", "close": 17.07, "volume": 102497.0}, {"date": "2019-08-22", "close": 16.96, "volume": 77420.0}, {"date": "2019-08-23", "close": 16.8, "volume": 115985.0}, {"date": "2019-08-26", "close": 16.98, "volume": 119075.0}, {"date": "2019-08-27", "close": 16.79, "volume": 77855.0}, {"date": "2019-08-28", "close": 16.9, "volume": 45126.0}, {"date": "2019-08-29", "close": 17.15, "volume": 66756.0}, {"date": "2019-08-30", "close": 16.9, "volume": 81806.0}, {"date": "2019-09-03", "close": 17.25, "volume": 123269.0}, {"date": "2019-09-04", "close": 17.41, "volume": 115208.0}, {"date": "2019-09-05", "close": 17.33, "volume": 131599.0}, {"date": "2019-09-06", "close": 17.1, "volume": 59331.0}, {"date": "2019-09-09", "close": 17.04, "volume": 95685.0}, {"date": "2019-09-10", "close": 17.22, "volume": 93067.0}, {"date": "2019-09-11", "close": 17.67, "volume": 64837.0}, {"date": "2019-09-12", "close": 17.75, "volume": 112029.0}, {"date": "2019-09-13", "close": 17.83, "volume": 109229.0}, {"date": "2019-09-16", "close": 18.07, "volume": 65494.0}, {"date": "2019-09-17", "close": 18.48, "volume": 72058.0}, {"date": "2019-09-18", "close": 18.9, "volume": 124853.0}, {"date": "2019-09-19", "close": 18.49, "volume": 150963.0}, {"date": "2019-09-20", "close": 18.52, "volume": 235982.0}, {"date": "2019-09-23", "close": 18.54, "volume": 52440.0}, {"date": "2019-09-24", "close": 18.15, "volume": 137564.0}, {"date": "2019-09-25", "close": 18.45, "volume": 77538.0}, {"date": "2019-09-26", "close": 18.17, "volume": 49400.0}, {"date": "2019-09-27", "close": 18.26, "volume": 102383.0}, {"date": "2019-09-30", "close": 17.56, "volume": 135169.0}, {"date": "2019-10-01", "close": 17.39, "volume": 79419.0}, {"date": "2019-10-02", "close": 16.98, "volume": 93847.0}, {"date": "2019-10-03", "close": 16.87, "volume": 55847.0}, {"date": "2019-10-04", "close": 16.87, "volume": 45908.0}, {"date": "2019-10-07", "close": 16.88, "volume": 55284.0}, {"date": "2019-10-08", "close": 16.93, "volume": 97295.0}, {"date": "2019-10-09", "close": 16.86, "volume": 61733.0}, {"date": "2019-10-10", "close": 16.22, "volume": 165556.0}, {"date": "2019-10-11", "close": 16.12, "volume": 135120.0}, {"date": "2019-10-14", "close": 16.04, "volume": 154196.0}, {"date": "2019-10-15", "close": 16.08, "volume": 126997.0}, {"date": "2019-10-16", "close": 16.2, "volume": 108204.0}, {"date": "2019-10-17", "close": 16.4, "volume": 115979.0}, {"date": "2019-10-18", "close": 16.29, "volume": 86708.0}, {"date": "2019-10-21", "close": 16.34, "volume": 110678.0}, {"date": "2019-10-22", "close": 16.35, "volume": 71767.0}, {"date": "2019-10-23", "close": 16.34, "volume": 70272.0}, {"date": "2019-10-24", "close": 16.39, "volume": 65434.0}, {"date": "2019-10-25", "close": 16.73, "volume": 68786.0}, {"date": "2019-10-28", "close": 17.03, "volume": 83220.0}, {"date": "2019-10-29", "close": 17.15, "volume": 126306.0}, {"date": "2019-10-30", "close": 17.61, "volume": 112369.0}, {"date": "2019-10-31", "close": 16.99, "volume": 111637.0}, {"date": "2019-11-01", "close": 17.1, "volume": 170264.0}, {"date": "2019-11-04", "close": 17.46, "volume": 126580.0}, {"date": "2019-11-05", "close": 18.33, "volume": 144344.0}, {"date": "2019-11-06", "close": 17.88, "volume": 93829.0}, {"date": "2019-11-07", "close": 18.22, "volume": 81699.0}, {"date": "2019-11-08", "close": 18.2, "volume": 100269.0}, {"date": "2019-11-11", "close": 17.07, "volume": 99857.0}, {"date": "2019-11-12", "close": 16.7, "volume": 85442.0}, {"date": "2019-11-13", "close": 16.34, "volume": 113204.0}, {"date": "2019-11-14", "close": 16.33, "volume": 129471.0}, {"date": "2019-11-15", "close": 16.01, "volume": 250888.0}, {"date": "2019-11-18", "close": 15.92, "volume": 115039.0}, {"date": "2019-11-19", "close": 16.08, "volume": 74338.0}, {"date": "2019-11-20", "close": 15.86, "volume": 96680.0}, {"date": "2019-11-21", "close": 15.78, "volume": 50512.0}, {"date": "2019-11-22", "close": 15.95, "volume": 54640.0}, {"date": "2019-11-25", "close": 16.37, "volume": 92521.0}, {"date": "2019-11-26", "close": 16.28, "volume": 101686.0}, {"date": "2019-11-27", "close": 16.38, "volume": 47708.0}, {"date": "2019-11-29", "close": 16.31, "volume": 25224.0}, {"date": "2019-12-02", "close": 16.04, "volume": 77004.0}, {"date": "2019-12-03", "close": 16.22, "volume": 87286.0}, {"date": "2019-12-04", "close": 16.24, "volume": 75832.0}, {"date": "2019-12-05", "close": 16.14, "volume": 74243.0}, {"date": "2019-12-06", "close": 16.41, "volume": 95458.0}, {"date": "2019-12-09", "close": 16.32, "volume": 66953.0}, {"date": "2019-12-10", "close": 16.29, "volume": 40946.0}, {"date": "2019-12-11", "close": 16.41, "volume": 48610.0}, {"date": "2019-12-12", "close": 16.38, "volume": 64530.0}, {"date": "2019-12-13", "close": 16.32, "volume": 68891.0}, {"date": "2019-12-16", "close": 16.36, "volume": 64499.0}, {"date": "2019-12-17", "close": 16.46, "volume": 59037.0}, {"date": "2019-12-18", "close": 16.57, "volume": 53206.0}, {"date": "2019-12-19", "close": 16.41, "volume": 65217.0}, {"date": "2019-12-20", "close": 16.41, "volume": 409885.0}, {"date": "2019-12-23", "close": 16.2, "volume": 73049.0}, {"date": "2019-12-24", "close": 16.15, "volume": 27815.0}, {"date": "2019-12-26", "close": 16.23, "volume": 77014.0}, {"date": "2019-12-27", "close": 16.2, "volume": 68277.0}, {"date": "2019-12-30", "close": 16.25, "volume": 65421.0}, {"date": "2019-12-31", "close": 16.27, "volume": 99739.0}, {"date": "2020-01-02", "close": 16.33, "volume": 64159.0}, {"date": "2020-01-03", "close": 16.31, "volume": 88431.0}, {"date": "2020-01-06", "close": 16.54, "volume": 89796.0}, {"date": "2020-01-07", "close": 16.53, "volume": 62489.0}, {"date": "2020-01-08", "close": 16.49, "volume": 81350.0}, {"date": "2020-01-09", "close": 16.72, "volume": 241615.0}, {"date": "2020-01-10", "close": 16.79, "volume": 198032.0}, {"date": "2020-01-13", "close": 16.89, "volume": 145984.0}, {"date": "2020-01-14", "close": 17.07, "volume": 142187.0}, {"date": "2020-01-15", "close": 17.45, "volume": 147550.0}, {"date": "2020-01-16", "close": 17.42, "volume": 253192.0}, {"date": "2020-01-17", "close": 16.6, "volume": 194681.0}, {"date": "2020-01-21", "close": 16.27, "volume": 175202.0}, {"date": "2020-01-22", "close": 15.93, "volume": 112452.0}, {"date": "2020-01-23", "close": 16.01, "volume": 161312.0}, {"date": "2020-01-24", "close": 15.99, "volume": 82441.0}, {"date": "2020-01-27", "close": 15.91, "volume": 97771.0}, {"date": "2020-01-28", "close": 16.04, "volume": 82668.0}, {"date": "2020-01-29", "close": 16.0, "volume": 49119.0}, {"date": "2020-01-30", "close": 15.99, "volume": 85191.0}, {"date": "2020-01-31", "close": 15.47, "volume": 234162.0}, {"date": "2020-02-03", "close": 15.87, "volume": 123212.0}, {"date": "2020-02-04", "close": 15.9, "volume": 71507.0}, {"date": "2020-02-05", "close": 16.23, "volume": 139620.0}, {"date": "2020-02-06", "close": 16.13, "volume": 115154.0}, {"date": "2020-02-07", "close": 15.9, "volume": 61226.0}, {"date": "2020-02-10", "close": 15.63, "volume": 55935.0}, {"date": "2020-02-11", "close": 15.82, "volume": 114626.0}, {"date": "2020-02-12", "close": 16.01, "volume": 124081.0}, {"date": "2020-02-13", "close": 15.98, "volume": 38906.0}, {"date": "2020-02-14", "close": 16.03, "volume": 92179.0}, {"date": "2020-02-18", "close": 16.78, "volume": 222869.0}, {"date": "2020-02-19", "close": 16.91, "volume": 308826.0}, {"date": "2020-02-20", "close": 16.52, "volume": 125591.0}, {"date": "2020-02-21", "close": 16.03, "volume": 126233.0}, {"date": "2020-02-24", "close": 15.4, "volume": 182971.0}, {"date": "2020-02-25", "close": 14.86, "volume": 110369.0}, {"date": "2020-02-26", "close": 14.75, "volume": 103542.0}, {"date": "2020-02-27", "close": 14.32, "volume": 141354.0}, {"date": "2020-02-28", "close": 13.91, "volume": 159369.0}, {"date": "2020-03-02", "close": 14.21, "volume": 107953.0}, {"date": "2020-03-03", "close": 14.19, "volume": 115207.0}, {"date": "2020-03-04", "close": 14.11, "volume": 138104.0}, {"date": "2020-03-05", "close": 14.17, "volume": 151789.0}, {"date": "2020-03-06", "close": 13.81, "volume": 244166.0}, {"date": "2020-03-09", "close": 12.81, "volume": 145587.0}, {"date": "2020-03-10", "close": 13.29, "volume": 644882.0}, {"date": "2020-03-11", "close": 12.98, "volume": 367248.0}, {"date": "2020-03-12", "close": 11.77, "volume": 447581.0}, {"date": "2020-03-13", "close": 12.62, "volume": 280281.0}, {"date": "2020-03-16", "close": 11.61, "volume": 290164.0}, {"date": "2020-03-17", "close": 11.69, "volume": 398295.0}, {"date": "2020-03-18", "close": 10.06, "volume": 278308.0}, {"date": "2020-03-19", "close": 10.46, "volume": 272680.0}, {"date": "2020-03-20", "close": 10.12, "volume": 295313.0}, {"date": "2020-03-23", "close": 10.39, "volume": 227239.0}, {"date": "2020-03-24", "close": 10.52, "volume": 204331.0}, {"date": "2020-03-25", "close": 10.74, "volume": 156949.0}, {"date": "2020-03-26", "close": 11.58, "volume": 149134.0}, {"date": "2020-03-27", "close": 11.1, "volume": 115331.0}, {"date": "2020-03-30", "close": 12.41, "volume": 174075.0}, {"date": "2020-03-31", "close": 12.6, "volume": 264981.0}, {"date": "2020-04-01", "close": 12.61, "volume": 244481.0}, {"date": "2020-04-02", "close": 12.98, "volume": 191431.0}, {"date": "2020-04-03", "close": 12.41, "volume": 230136.0}, {"date": "2020-04-06", "close": 12.97, "volume": 159142.0}, {"date": "2020-04-07", "close": 12.57, "volume": 148066.0}, {"date": "2020-04-08", "close": 12.58, "volume": 250321.0}, {"date": "2020-04-09", "close": 13.23, "volume": 135208.0}, {"date": "2020-04-13", "close": 13.09, "volume": 116745.0}, {"date": "2020-04-14", "close": 12.98, "volume": 104690.0}, {"date": "2020-04-15", "close": 12.76, "volume": 141232.0}, {"date": "2020-04-16", "close": 13.05, "volume": 174310.0}, {"date": "2020-04-17", "close": 13.39, "volume": 116335.0}, {"date": "2020-04-20", "close": 13.33, "volume": 147229.0}, {"date": "2020-04-21", "close": 13.47, "volume": 150094.0}, {"date": "2020-04-22", "close": 13.95, "volume": 127984.0}, {"date": "2020-04-23", "close": 14.0, "volume": 158645.0}, {"date": "2020-04-24", "close": 13.8, "volume": 114946.0}, {"date": "2020-04-27", "close": 13.88, "volume": 176167.0}, {"date": "2020-04-28", "close": 13.96, "volume": 142606.0}, {"date": "2020-04-29", "close": 13.74, "volume": 187813.0}, {"date": "2020-04-30", "close": 13.31, "volume": 182556.0}, {"date": "2020-05-01", "close": 13.31, "volume": 108004.0}, {"date": "2020-05-04", "close": 13.05, "volume": 102192.0}, {"date": "2020-05-05", "close": 12.95, "volume": 132836.0}, {"date": "2020-05-06", "close": 12.99, "volume": 152668.0}, {"date": "2020-05-07", "close": 12.78, "volume": 169537.0}, {"date": "2020-05-08", "close": 13.39, "volume": 153424.0}, {"date": "2020-05-11", "close": 13.36, "volume": 177782.0}, {"date": "2020-05-12", "close": 12.98, "volume": 174261.0}, {"date": "2020-05-13", "close": 12.71, "volume": 177628.0}, {"date": "2020-05-14", "close": 11.6, "volume": 241403.0}, {"date": "2020-05-15", "close": 11.8, "volume": 1342678.0}, {"date": "2020-05-18", "close": 12.11, "volume": 318331.0}, {"date": "2020-05-19", "close": 11.23, "volume": 198121.0}, {"date": "2020-05-20", "close": 11.02, "volume": 202850.0}, {"date": "2020-05-21", "close": 11.52, "volume": 210172.0}, {"date": "2020-05-22", "close": 11.44, "volume": 125278.0}, {"date": "2020-05-26", "close": 11.8, "volume": 281713.0}, {"date": "2020-05-27", "close": 12.32, "volume": 207851.0}, {"date": "2020-05-28", "close": 12.26, "volume": 189753.0}, {"date": "2020-05-29", "close": 12.13, "volume": 219627.0}, {"date": "2020-06-01", "close": 11.81, "volume": 141062.0}, {"date": "2020-06-02", "close": 11.87, "volume": 93997.0}, {"date": "2020-06-03", "close": 12.36, "volume": 165410.0}, {"date": "2020-06-04", "close": 12.88, "volume": 133816.0}, {"date": "2020-06-05", "close": 13.29, "volume": 204613.0}, {"date": "2020-06-08", "close": 13.56, "volume": 86527.0}, {"date": "2020-06-09", "close": 13.26, "volume": 87673.0}, {"date": "2020-06-10", "close": 12.43, "volume": 237713.0}, {"date": "2020-06-11", "close": 11.43, "volume": 118359.0}, {"date": "2020-06-12", "close": 11.45, "volume": 131028.0}, {"date": "2020-06-15", "close": 11.62, "volume": 109329.0}, {"date": "2020-06-16", "close": 11.69, "volume": 119125.0}, {"date": "2020-06-17", "close": 11.41, "volume": 100002.0}, {"date": "2020-06-18", "close": 11.35, "volume": 243764.0}, {"date": "2020-06-19", "close": 11.11, "volume": 232779.0}, {"date": "2020-06-22", "close": 11.08, "volume": 108425.0}, {"date": "2020-06-23", "close": 10.98, "volume": 77968.0}, {"date": "2020-06-24", "close": 10.69, "volume": 132928.0}, {"date": "2020-06-25", "close": 10.91, "volume": 139666.0}, {"date": "2020-06-26", "close": 10.73, "volume": 242783.0}, {"date": "2020-06-29", "close": 11.0, "volume": 128141.0}, {"date": "2020-06-30", "close": 11.14, "volume": 86684.0}, {"date": "2020-07-01", "close": 10.79, "volume": 170676.0}, {"date": "2020-07-02", "close": 11.06, "volume": 107944.0}, {"date": "2020-07-06", "close": 11.13, "volume": 79977.0}, {"date": "2020-07-07", "close": 10.63, "volume": 147690.0}, {"date": "2020-07-08", "close": 10.74, "volume": 119005.0}, {"date": "2020-07-09", "close": 10.7, "volume": 211184.0}, {"date": "2020-07-10", "close": 10.72, "volume": 110153.0}, {"date": "2020-07-13", "close": 10.72, "volume": 81630.0}, {"date": "2020-07-14", "close": 10.71, "volume": 97989.0}, {"date": "2020-07-15", "close": 11.07, "volume": 155420.0}, {"date": "2020-07-16", "close": 11.02, "volume": 88364.0}, {"date": "2020-07-17", "close": 10.96, "volume": 106401.0}, {"date": "2020-07-20", "close": 10.92, "volume": 154408.0}, {"date": "2020-07-21", "close": 11.54, "volume": 295409.0}, {"date": "2020-07-22", "close": 11.18, "volume": 125130.0}, {"date": "2020-07-23", "close": 11.24, "volume": 122357.0}, {"date": "2020-07-24", "close": 11.09, "volume": 125879.0}, {"date": "2020-07-27", "close": 11.19, "volume": 93103.0}, {"date": "2020-07-28", "close": 10.97, "volume": 77662.0}, {"date": "2020-07-29", "close": 11.23, "volume": 86391.0}, {"date": "2020-07-30", "close": 11.21, "volume": 120933.0}, {"date": "2020-07-31", "close": 10.78, "volume": 255130.0}, {"date": "2020-08-03", "close": 11.09, "volume": 139719.0}, {"date": "2020-08-04", "close": 11.23, "volume": 131065.0}, {"date": "2020-08-05", "close": 11.62, "volume": 337639.0}, {"date": "2020-08-06", "close": 11.47, "volume": 141538.0}, {"date": "2020-08-07", "close": 11.71, "volume": 129186.0}, {"date": "2020-08-10", "close": 11.92, "volume": 123078.0}, {"date": "2020-08-11", "close": 11.84, "volume": 158519.0}, {"date": "2020-08-12", "close": 11.84, "volume": 106279.0}, {"date": "2020-08-13", "close": 11.76, "volume": 102745.0}, {"date": "2020-08-14", "close": 11.9, "volume": 137612.0}, {"date": "2020-08-17", "close": 11.52, "volume": 118512.0}, {"date": "2020-08-18", "close": 11.34, "volume": 145918.0}, {"date": "2020-08-19", "close": 11.29, "volume": 104195.0}, {"date": "2020-08-20", "close": 11.07, "volume": 98954.0}, {"date": "2020-08-21", "close": 10.92, "volume": 422136.0}, {"date": "2020-08-24", "close": 11.08, "volume": 133044.0}, {"date": "2020-08-25", "close": 11.15, "volume": 93339.0}, {"date": "2020-08-26", "close": 11.05, "volume": 359407.0}, {"date": "2020-08-27", "close": 11.19, "volume": 118174.0}, {"date": "2020-08-28", "close": 11.32, "volume": 122366.0}, {"date": "2020-08-31", "close": 11.09, "volume": 236424.0}, {"date": "2020-09-01", "close": 11.24, "volume": 119803.0}, {"date": "2020-09-02", "close": 11.34, "volume": 96814.0}, {"date": "2020-09-03", "close": 11.09, "volume": 142811.0}, {"date": "2020-09-04", "close": 11.19, "volume": 94232.0}, {"date": "2020-09-08", "close": 11.04, "volume": 92040.0}, {"date": "2020-09-09", "close": 10.99, "volume": 93098.0}, {"date": "2020-09-10", "close": 11.09, "volume": 94837.0}, {"date": "2020-09-11", "close": 11.18, "volume": 77227.0}, {"date": "2020-09-14", "close": 11.43, "volume": 97244.0}, {"date": "2020-09-15", "close": 11.61, "volume": 82395.0}, {"date": "2020-09-16", "close": 11.76, "volume": 82461.0}, {"date": "2020-09-17", "close": 11.61, "volume": 104410.0}, {"date": "2020-09-18", "close": 11.76, "volume": 345090.0}, {"date": "2020-09-21", "close": 11.53, "volume": 133616.0}, {"date": "2020-09-22", "close": 11.18, "volume": 92752.0}, {"date": "2020-09-23", "close": 10.93, "volume": 90339.0}, {"date": "2020-09-24", "close": 11.12, "volume": 84833.0}, {"date": "2020-09-25", "close": 11.25, "volume": 76711.0}, {"date": "2020-09-28", "close": 11.34, "volume": 109490.0}, {"date": "2020-09-29", "close": 11.18, "volume": 74235.0}, {"date": "2020-09-30", "close": 10.92, "volume": 135585.0}, {"date": "2020-10-01", "close": 11.04, "volume": 60000.0}, {"date": "2020-10-02", "close": 10.99, "volume": 65346.0}, {"date": "2020-10-05", "close": 11.35, "volume": 46468.0}, {"date": "2020-10-06", "close": 11.26, "volume": 107604.0}, {"date": "2020-10-07", "close": 11.1, "volume": 82926.0}, {"date": "2020-10-08", "close": 11.52, "volume": 69267.0}, {"date": "2020-10-09", "close": 11.37, "volume": 114513.0}, {"date": "2020-10-12", "close": 11.5, "volume": 160360.0}, {"date": "2020-10-13", "close": 11.26, "volume": 97940.0}, {"date": "2020-10-14", "close": 11.23, "volume": 72352.0}, {"date": "2020-10-15", "close": 11.4, "volume": 47774.0}, {"date": "2020-10-16", "close": 11.31, "volume": 67533.0}, {"date": "2020-10-19", "close": 11.04, "volume": 89832.0}, {"date": "2020-10-20", "close": 11.16, "volume": 126529.0}, {"date": "2020-10-21", "close": 11.22, "volume": 109087.0}, {"date": "2020-10-22", "close": 11.17, "volume": 122743.0}, {"date": "2020-10-23", "close": 11.24, "volume": 105180.0}, {"date": "2020-10-26", "close": 11.1, "volume": 109474.0}, {"date": "2020-10-27", "close": 10.94, "volume": 78606.0}, {"date": "2020-10-28", "close": 10.71, "volume": 152095.0}, {"date": "2020-10-29", "close": 10.69, "volume": 89179.0}, {"date": "2020-10-30", "close": 10.59, "volume": 158108.0}, {"date": "2020-11-02", "close": 10.68, "volume": 133969.0}, {"date": "2020-11-03", "close": 10.96, "volume": 109869.0}, {"date": "2020-11-04", "close": 10.78, "volume": 119920.0}, {"date": "2020-11-05", "close": 10.89, "volume": 85654.0}, {"date": "2020-11-06", "close": 10.8, "volume": 71843.0}, {"date": "2020-11-09", "close": 12.06, "volume": 180233.0}, {"date": "2020-11-10", "close": 12.31, "volume": 118228.0}, {"date": "2020-11-11", "close": 12.3, "volume": 116902.0}, {"date": "2020-11-12", "close": 11.9, "volume": 82735.0}, {"date": "2020-11-13", "close": 12.11, "volume": 63714.0}, {"date": "2020-11-16", "close": 12.32, "volume": 94353.0}, {"date": "2020-11-17", "close": 12.66, "volume": 136350.0}, {"date": "2020-11-18", "close": 12.8, "volume": 131636.0}, {"date": "2020-11-19", "close": 12.53, "volume": 99451.0}, {"date": "2020-11-20", "close": 12.53, "volume": 172763.0}, {"date": "2020-11-23", "close": 13.11, "volume": 153959.0}, {"date": "2020-11-24", "close": 13.74, "volume": 138592.0}, {"date": "2020-11-25", "close": 13.63, "volume": 118750.0}, {"date": "2020-11-27", "close": 13.39, "volume": 54533.0}, {"date": "2020-11-30", "close": 12.73, "volume": 417580.0}, {"date": "2020-12-01", "close": 12.75, "volume": 109436.0}, {"date": "2020-12-02", "close": 13.26, "volume": 138224.0}, {"date": "2020-12-03", "close": 13.58, "volume": 111308.0}, {"date": "2020-12-04", "close": 13.88, "volume": 96957.0}, {"date": "2020-12-07", "close": 13.59, "volume": 78374.0}, {"date": "2020-12-08", "close": 14.06, "volume": 94254.0}, {"date": "2020-12-09", "close": 13.9, "volume": 74454.0}, {"date": "2020-12-10", "close": 13.87, "volume": 67520.0}, {"date": "2020-12-11", "close": 13.73, "volume": 51243.0}, {"date": "2020-12-14", "close": 13.68, "volume": 103910.0}, {"date": "2020-12-15", "close": 14.06, "volume": 78845.0}, {"date": "2020-12-16", "close": 13.75, "volume": 79205.0}, {"date": "2020-12-17", "close": 13.75, "volume": 87107.0}, {"date": "2020-12-18", "close": 13.56, "volume": 492241.0}, {"date": "2020-12-21", "close": 13.25, "volume": 92052.0}, {"date": "2020-12-22", "close": 13.07, "volume": 66897.0}, {"date": "2020-12-23", "close": 13.29, "volume": 61361.0}, {"date": "2020-12-24", "close": 13.22, "volume": 25095.0}, {"date": "2020-12-28", "close": 13.39, "volume": 87910.0}, {"date": "2020-12-29", "close": 13.26, "volume": 66972.0}, {"date": "2020-12-30", "close": 13.42, "volume": 52518.0}, {"date": "2020-12-31", "close": 13.41, "volume": 67313.0}, {"date": "2021-01-04", "close": 13.27, "volume": 84050.0}, {"date": "2021-01-05", "close": 13.31, "volume": 111688.0}, {"date": "2021-01-06", "close": 13.92, "volume": 149958.0}, {"date": "2021-01-07", "close": 14.34, "volume": 130002.0}, {"date": "2021-01-08", "close": 13.97, "volume": 105723.0}, {"date": "2021-01-11", "close": 13.89, "volume": 60046.0}, {"date": "2021-01-12", "close": 14.6, "volume": 82611.0}, {"date": "2021-01-13", "close": 14.48, "volume": 102589.0}, {"date": "2021-01-14", "close": 14.86, "volume": 84102.0}, {"date": "2021-01-15", "close": 14.34, "volume": 65207.0}, {"date": "2021-01-19", "close": 14.23, "volume": 82354.0}, {"date": "2021-01-20", "close": 14.21, "volume": 98314.0}, {"date": "2021-01-21", "close": 14.09, "volume": 92927.0}, {"date": "2021-01-22", "close": 14.29, "volume": 74957.0}, {"date": "2021-01-25", "close": 14.19, "volume": 48669.0}, {"date": "2021-01-26", "close": 14.07, "volume": 74523.0}, {"date": "2021-01-27", "close": 13.29, "volume": 91554.0}, {"date": "2021-01-28", "close": 13.3, "volume": 76173.0}, {"date": "2021-01-29", "close": 13.28, "volume": 127718.0}, {"date": "2021-02-01", "close": 13.46, "volume": 82081.0}, {"date": "2021-02-02", "close": 13.74, "volume": 34879.0}, {"date": "2021-02-03", "close": 13.67, "volume": 50282.0}, {"date": "2021-02-04", "close": 13.92, "volume": 56703.0}, {"date": "2021-02-05", "close": 13.78, "volume": 77561.0}, {"date": "2021-02-08", "close": 13.9, "volume": 85685.0}, {"date": "2021-02-09", "close": 13.97, "volume": 70006.0}, {"date": "2021-02-10", "close": 14.22, "volume": 80695.0}, {"date": "2021-02-11", "close": 14.34, "volume": 78937.0}, {"date": "2021-02-12", "close": 14.16, "volume": 52690.0}, {"date": "2021-02-16", "close": 14.36, "volume": 51456.0}, {"date": "2021-02-17", "close": 14.25, "volume": 54663.0}, {"date": "2021-02-18", "close": 14.09, "volume": 92981.0}, {"date": "2021-02-19", "close": 14.25, "volume": 178039.0}, {"date": "2021-02-22", "close": 14.2, "volume": 75974.0}, {"date": "2021-02-23", "close": 14.25, "volume": 43820.0}, {"date": "2021-02-24", "close": 14.6, "volume": 57484.0}, {"date": "2021-02-25", "close": 14.17, "volume": 67217.0}, {"date": "2021-02-26", "close": 13.89, "volume": 85291.0}, {"date": "2021-03-01", "close": 14.15, "volume": 59158.0}, {"date": "2021-03-02", "close": 14.01, "volume": 53363.0}, {"date": "2021-03-03", "close": 14.1, "volume": 86382.0}, {"date": "2021-03-04", "close": 13.88, "volume": 121388.0}, {"date": "2021-03-05", "close": 14.35, "volume": 89455.0}, {"date": "2021-03-08", "close": 14.52, "volume": 82942.0}, {"date": "2021-03-09", "close": 14.48, "volume": 60154.0}, {"date": "2021-03-10", "close": 15.08, "volume": 65878.0}, {"date": "2021-03-11", "close": 15.32, "volume": 96679.0}, {"date": "2021-03-12", "close": 15.38, "volume": 92834.0}, {"date": "2021-03-15", "close": 15.16, "volume": 50264.0}, {"date": "2021-03-16", "close": 14.57, "volume": 52311.0}, {"date": "2021-03-17", "close": 14.51, "volume": 68350.0}, {"date": "2021-03-18", "close": 14.3, "volume": 56471.0}, {"date": "2021-03-19", "close": 14.01, "volume": 242826.0}, {"date": "2021-03-22", "close": 13.88, "volume": 86653.0}, {"date": "2021-03-23", "close": 13.55, "volume": 73117.0}, {"date": "2021-03-24", "close": 13.39, "volume": 95901.0}, {"date": "2021-03-25", "close": 13.49, "volume": 87987.0}, {"date": "2021-03-26", "close": 13.76, "volume": 80823.0}, {"date": "2021-03-29", "close": 13.04, "volume": 121290.0}, {"date": "2021-03-30", "close": 13.41, "volume": 81998.0}, {"date": "2021-03-31", "close": 13.22, "volume": 121367.0}, {"date": "2021-04-01", "close": 13.8, "volume": 69637.0}, {"date": "2021-04-05", "close": 13.83, "volume": 73914.0}, {"date": "2021-04-06", "close": 13.79, "volume": 203458.0}, {"date": "2021-04-07", "close": 14.05, "volume": 106141.0}, {"date": "2021-04-08", "close": 14.09, "volume": 65675.0}, {"date": "2021-04-09", "close": 13.95, "volume": 67743.0}, {"date": "2021-04-12", "close": 13.98, "volume": 71211.0}, {"date": "2021-04-13", "close": 13.76, "volume": 54560.0}, {"date": "2021-04-14", "close": 13.9, "volume": 61489.0}, {"date": "2021-04-15", "close": 13.68, "volume": 54351.0}, {"date": "2021-04-16", "close": 13.84, "volume": 62164.0}, {"date": "2021-04-19", "close": 13.82, "volume": 76604.0}, {"date": "2021-04-20", "close": 13.5, "volume": 75686.0}, {"date": "2021-04-21", "close": 13.79, "volume": 81271.0}, {"date": "2021-04-22", "close": 13.39, "volume": 70449.0}, {"date": "2021-04-23", "close": 13.5, "volume": 67450.0}, {"date": "2021-04-26", "close": 13.48, "volume": 38131.0}, {"date": "2021-04-27", "close": 13.38, "volume": 81854.0}, {"date": "2021-04-28", "close": 13.53, "volume": 74524.0}, {"date": "2021-04-29", "close": 13.45, "volume": 46406.0}, {"date": "2021-04-30", "close": 13.49, "volume": 107752.0}, {"date": "2021-05-03", "close": 13.95, "volume": 128862.0}, {"date": "2021-05-04", "close": 13.68, "volume": 50047.0}, {"date": "2021-05-05", "close": 13.54, "volume": 26755.0}, {"date": "2021-05-06", "close": 13.71, "volume": 71116.0}, {"date": "2021-05-07", "close": 13.74, "volume": 44652.0}, {"date": "2021-05-10", "close": 13.49, "volume": 72550.0}, {"date": "2021-05-11", "close": 13.79, "volume": 65171.0}, {"date": "2021-05-12", "close": 13.46, "volume": 64899.0}, {"date": "2021-05-13", "close": 14.64, "volume": 109276.0}, {"date": "2021-05-14", "close": 14.69, "volume": 80649.0}, {"date": "2021-05-17", "close": 14.45, "volume": 65850.0}, {"date": "2021-05-18", "close": 14.34, "volume": 44419.0}, {"date": "2021-05-19", "close": 14.5, "volume": 61473.0}, {"date": "2021-05-20", "close": 14.65, "volume": 64070.0}, {"date": "2021-05-21", "close": 14.82, "volume": 228422.0}, {"date": "2021-05-24", "close": 14.94, "volume": 67448.0}, {"date": "2021-05-25", "close": 14.34, "volume": 89935.0}, {"date": "2021-05-26", "close": 14.37, "volume": 73502.0}, {"date": "2021-05-27", "close": 15.13, "volume": 128881.0}, {"date": "2021-05-28", "close": 15.42, "volume": 74978.0}, {"date": "2021-06-01", "close": 15.62, "volume": 88646.0}, {"date": "2021-06-02", "close": 15.34, "volume": 50724.0}, {"date": "2021-06-03", "close": 15.2, "volume": 45433.0}, {"date": "2021-06-04", "close": 15.23, "volume": 34454.0}, {"date": "2021-06-07", "close": 15.42, "volume": 39323.0}, {"date": "2021-06-08", "close": 15.55, "volume": 37524.0}, {"date": "2021-06-09", "close": 15.42, "volume": 33511.0}, {"date": "2021-06-10", "close": 15.31, "volume": 31276.0}, {"date": "2021-06-11", "close": 15.42, "volume": 28783.0}, {"date": "2021-06-14", "close": 15.35, "volume": 44289.0}, {"date": "2021-06-15", "close": 15.62, "volume": 49961.0}, {"date": "2021-06-16", "close": 15.48, "volume": 73974.0}, {"date": "2021-06-17", "close": 14.95, "volume": 78742.0}, {"date": "2021-06-18", "close": 14.68, "volume": 132283.0}, {"date": "2021-06-21", "close": 14.73, "volume": 76567.0}, {"date": "2021-06-22", "close": 14.71, "volume": 76245.0}, {"date": "2021-06-23", "close": 15.12, "volume": 84622.0}, {"date": "2021-06-24", "close": 15.36, "volume": 72304.0}, {"date": "2021-06-25", "close": 15.36, "volume": 284153.0}, {"date": "2021-06-28", "close": 15.02, "volume": 57651.0}, {"date": "2021-06-29", "close": 14.88, "volume": 39166.0}, {"date": "2021-06-30", "close": 14.9, "volume": 142184.0}, {"date": "2021-07-01", "close": 15.06, "volume": 52137.0}, {"date": "2021-07-02", "close": 15.04, "volume": 57455.0}, {"date": "2021-07-06", "close": 14.82, "volume": 65701.0}, {"date": "2021-07-07", "close": 15.0, "volume": 84531.0}, {"date": "2021-07-08", "close": 15.65, "volume": 122833.0}, {"date": "2021-07-09", "close": 15.99, "volume": 60385.0}, {"date": "2021-07-12", "close": 15.78, "volume": 58139.0}, {"date": "2021-07-13", "close": 15.63, "volume": 62713.0}, {"date": "2021-07-14", "close": 15.41, "volume": 66920.0}, {"date": "2021-07-15", "close": 15.25, "volume": 56357.0}, {"date": "2021-07-16", "close": 14.93, "volume": 54433.0}, {"date": "2021-07-19", "close": 14.52, "volume": 83516.0}, {"date": "2021-07-20", "close": 14.86, "volume": 90278.0}, {"date": "2021-07-21", "close": 15.03, "volume": 43158.0}, {"date": "2021-07-22", "close": 14.74, "volume": 59142.0}, {"date": "2021-07-23", "close": 14.74, "volume": 43184.0}, {"date": "2021-07-26", "close": 14.78, "volume": 65189.0}, {"date": "2021-07-27", "close": 14.73, "volume": 64585.0}, {"date": "2021-07-28", "close": 14.81, "volume": 45649.0}, {"date": "2021-07-29", "close": 15.11, "volume": 51527.0}, {"date": "2021-07-30", "close": 14.9, "volume": 149221.0}, {"date": "2021-08-02", "close": 15.08, "volume": 68948.0}, {"date": "2021-08-03", "close": 15.15, "volume": 123525.0}, {"date": "2021-08-04", "close": 15.1, "volume": 68229.0}, {"date": "2021-08-05", "close": 15.17, "volume": 58606.0}, {"date": "2021-08-06", "close": 15.09, "volume": 108795.0}, {"date": "2021-08-09", "close": 15.02, "volume": 32397.0}, {"date": "2021-08-10", "close": 15.21, "volume": 41268.0}, {"date": "2021-08-11", "close": 15.2, "volume": 57353.0}, {"date": "2021-08-12", "close": 15.11, "volume": 52676.0}, {"date": "2021-08-13", "close": 15.51, "volume": 58862.0}, {"date": "2021-08-16", "close": 15.47, "volume": 45784.0}, {"date": "2021-08-17", "close": 15.15, "volume": 34517.0}, {"date": "2021-08-18", "close": 14.91, "volume": 43836.0}, {"date": "2021-08-19", "close": 14.82, "volume": 57014.0}, {"date": "2021-08-20", "close": 15.29, "volume": 215392.0}, {"date": "2021-08-23", "close": 15.43, "volume": 41922.0}, {"date": "2021-08-24", "close": 15.1, "volume": 54206.0}, {"date": "2021-08-25", "close": 15.03, "volume": 40595.0}, {"date": "2021-08-26", "close": 14.88, "volume": 72502.0}, {"date": "2021-08-27", "close": 14.98, "volume": 95177.0}, {"date": "2021-08-30", "close": 14.74, "volume": 99630.0}, {"date": "2021-08-31", "close": 14.58, "volume": 75345.0}, {"date": "2021-09-01", "close": 14.47, "volume": 65653.0}, {"date": "2021-09-02", "close": 14.64, "volume": 121229.0}, {"date": "2021-09-03", "close": 14.28, "volume": 65227.0}, {"date": "2021-09-07", "close": 14.14, "volume": 120468.0}, {"date": "2021-09-08", "close": 13.64, "volume": 169481.0}, {"date": "2021-09-09", "close": 13.57, "volume": 96300.0}, {"date": "2021-09-10", "close": 13.52, "volume": 93540.0}, {"date": "2021-09-13", "close": 13.49, "volume": 165750.0}, {"date": "2021-09-14", "close": 13.43, "volume": 126782.0}, {"date": "2021-09-15", "close": 13.62, "volume": 143780.0}, {"date": "2021-09-16", "close": 13.55, "volume": 85609.0}, {"date": "2021-09-17", "close": 13.69, "volume": 261578.0}, {"date": "2021-09-20", "close": 13.68, "volume": 123203.0}, {"date": "2021-09-21", "close": 13.41, "volume": 76506.0}, {"date": "2021-09-22", "close": 13.64, "volume": 62897.0}, {"date": "2021-09-23", "close": 13.82, "volume": 102354.0}, {"date": "2021-09-24", "close": 13.83, "volume": 42091.0}, {"date": "2021-09-27", "close": 13.98, "volume": 57235.0}, {"date": "2021-09-28", "close": 13.78, "volume": 84506.0}, {"date": "2021-09-29", "close": 13.82, "volume": 55590.0}, {"date": "2021-09-30", "close": 13.68, "volume": 57998.0}, {"date": "2021-10-01", "close": 13.81, "volume": 87000.0}, {"date": "2021-10-04", "close": 13.88, "volume": 92478.0}, {"date": "2021-10-05", "close": 13.71, "volume": 65095.0}, {"date": "2021-10-06", "close": 13.75, "volume": 97164.0}, {"date": "2021-10-07", "close": 13.96, "volume": 80302.0}, {"date": "2021-10-08", "close": 13.8, "volume": 72684.0}, {"date": "2021-10-11", "close": 13.65, "volume": 64608.0}, {"date": "2021-10-12", "close": 13.4, "volume": 66748.0}, {"date": "2021-10-13", "close": 13.23, "volume": 83311.0}, {"date": "2021-10-14", "close": 13.3, "volume": 63342.0}, {"date": "2021-10-15", "close": 13.51, "volume": 177129.0}, {"date": "2021-10-18", "close": 13.02, "volume": 94629.0}, {"date": "2021-10-19", "close": 13.05, "volume": 147094.0}, {"date": "2021-10-20", "close": 13.13, "volume": 51145.0}, {"date": "2021-10-21", "close": 13.03, "volume": 86206.0}, {"date": "2021-10-22", "close": 13.08, "volume": 60626.0}, {"date": "2021-10-25", "close": 13.01, "volume": 74181.0}, {"date": "2021-10-26", "close": 13.0, "volume": 99669.0}, {"date": "2021-10-27", "close": 12.87, "volume": 104840.0}, {"date": "2021-10-28", "close": 13.04, "volume": 84253.0}, {"date": "2021-10-29", "close": 13.09, "volume": 60078.0}, {"date": "2021-11-01", "close": 13.35, "volume": 91018.0}, {"date": "2021-11-02", "close": 13.35, "volume": 56002.0}, {"date": "2021-11-03", "close": 13.46, "volume": 69470.0}, {"date": "2021-11-04", "close": 13.48, "volume": 83328.0}, {"date": "2021-11-05", "close": 14.03, "volume": 77973.0}, {"date": "2021-11-08", "close": 13.86, "volume": 58043.0}, {"date": "2021-11-09", "close": 13.99, "volume": 83102.0}, {"date": "2021-11-10", "close": 13.95, "volume": 58488.0}, {"date": "2021-11-11", "close": 13.9, "volume": 83957.0}, {"date": "2021-11-12", "close": 14.19, "volume": 108195.0}, {"date": "2021-11-15", "close": 14.34, "volume": 98260.0}, {"date": "2021-11-16", "close": 14.48, "volume": 135619.0}, {"date": "2021-11-17", "close": 14.05, "volume": 89874.0}, {"date": "2021-11-18", "close": 14.07, "volume": 106480.0}, {"date": "2021-11-19", "close": 14.07, "volume": 751958.0}, {"date": "2021-11-22", "close": 13.81, "volume": 90313.0}, {"date": "2021-11-23", "close": 13.6, "volume": 64419.0}, {"date": "2021-11-24", "close": 13.18, "volume": 71476.0}, {"date": "2021-11-26", "close": 13.01, "volume": 71299.0}, {"date": "2021-11-29", "close": 13.06, "volume": 109528.0}, {"date": "2021-11-30", "close": 12.9, "volume": 63444.0}, {"date": "2021-12-01", "close": 12.76, "volume": 87193.0}, {"date": "2021-12-02", "close": 13.17, "volume": 67511.0}, {"date": "2021-12-03", "close": 13.15, "volume": 62141.0}, {"date": "2021-12-06", "close": 13.3, "volume": 60517.0}, {"date": "2021-12-07", "close": 13.53, "volume": 97583.0}, {"date": "2021-12-08", "close": 13.73, "volume": 37239.0}, {"date": "2021-12-09", "close": 13.59, "volume": 40534.0}, {"date": "2021-12-10", "close": 13.39, "volume": 78017.0}, {"date": "2021-12-13", "close": 13.33, "volume": 60609.0}, {"date": "2021-12-14", "close": 13.03, "volume": 127169.0}, {"date": "2021-12-15", "close": 13.4, "volume": 86380.0}, {"date": "2021-12-16", "close": 13.1, "volume": 87776.0}, {"date": "2021-12-17", "close": 12.97, "volume": 260269.0}, {"date": "2021-12-20", "close": 12.9, "volume": 77202.0}, {"date": "2021-12-21", "close": 12.95, "volume": 61612.0}, {"date": "2021-12-22", "close": 13.08, "volume": 93246.0}, {"date": "2021-12-23", "close": 13.23, "volume": 77174.0}, {"date": "2021-12-27", "close": 13.24, "volume": 56498.0}, {"date": "2021-12-28", "close": 13.22, "volume": 42456.0}, {"date": "2021-12-29", "close": 13.36, "volume": 58503.0}, {"date": "2021-12-30", "close": 13.25, "volume": 62185.0}, {"date": "2021-12-31", "close": 13.2, "volume": 55216.0}, {"date": "2022-01-03", "close": 13.13, "volume": 49721.0}, {"date": "2022-01-04", "close": 13.24, "volume": 58361.0}, {"date": "2022-01-05", "close": 13.33, "volume": 59631.0}, {"date": "2022-01-06", "close": 13.22, "volume": 173058.0}, {"date": "2022-01-07", "close": 13.52, "volume": 77695.0}, {"date": "2022-01-10", "close": 13.53, "volume": 83261.0}, {"date": "2022-01-11", "close": 13.45, "volume": 98542.0}, {"date": "2022-01-12", "close": 13.19, "volume": 77934.0}, {"date": "2022-01-13", "close": 13.44, "volume": 55880.0}, {"date": "2022-01-14", "close": 13.6, "volume": 70051.0}, {"date": "2022-01-18", "close": 13.44, "volume": 85090.0}, {"date": "2022-01-19", "close": 13.29, "volume": 78648.0}, {"date": "2022-01-20", "close": 13.18, "volume": 100564.0}, {"date": "2022-01-21", "close": 12.99, "volume": 83955.0}, {"date": "2022-01-24", "close": 13.27, "volume": 103081.0}, {"date": "2022-01-25", "close": 13.28, "volume": 101216.0}, {"date": "2022-01-26", "close": 13.19, "volume": 83031.0}, {"date": "2022-01-27", "close": 13.34, "volume": 150203.0}, {"date": "2022-01-28", "close": 13.46, "volume": 70686.0}, {"date": "2022-01-31", "close": 13.53, "volume": 101810.0}, {"date": "2022-02-01", "close": 13.45, "volume": 119464.0}, {"date": "2022-02-02", "close": 13.31, "volume": 69653.0}, {"date": "2022-02-03", "close": 13.07, "volume": 69354.0}, {"date": "2022-02-04", "close": 13.07, "volume": 59208.0}, {"date": "2022-02-07", "close": 13.14, "volume": 82993.0}, {"date": "2022-02-08", "close": 13.03, "volume": 63855.0}, {"date": "2022-02-09", "close": 13.02, "volume": 105484.0}, {"date": "2022-02-10", "close": 13.04, "volume": 99927.0}, {"date": "2022-02-11", "close": 13.0, "volume": 104146.0}, {"date": "2022-02-14", "close": 13.05, "volume": 109729.0}, {"date": "2022-02-15", "close": 13.21, "volume": 64901.0}, {"date": "2022-02-16", "close": 13.3, "volume": 110831.0}, {"date": "2022-02-17", "close": 13.28, "volume": 97810.0}, {"date": "2022-02-18", "close": 13.29, "volume": 901720.0}, {"date": "2022-02-22", "close": 13.21, "volume": 102314.0}, {"date": "2022-02-23", "close": 13.07, "volume": 71935.0}, {"date": "2022-02-24", "close": 13.2, "volume": 134360.0}, {"date": "2022-02-25", "close": 13.62, "volume": 79475.0}, {"date": "2022-02-28", "close": 13.87, "volume": 59099.0}, {"date": "2022-03-01", "close": 13.71, "volume": 113500.0}, {"date": "2022-03-02", "close": 14.09, "volume": 68083.0}, {"date": "2022-03-03", "close": 13.74, "volume": 48335.0}, {"date": "2022-03-04", "close": 13.5, "volume": 63570.0}, {"date": "2022-03-07", "close": 13.79, "volume": 93191.0}, {"date": "2022-03-08", "close": 13.73, "volume": 58180.0}, {"date": "2022-03-09", "close": 13.86, "volume": 38868.0}, {"date": "2022-03-10", "close": 13.72, "volume": 37960.0}, {"date": "2022-03-11", "close": 13.73, "volume": 43150.0}, {"date": "2022-03-14", "close": 13.51, "volume": 40293.0}, {"date": "2022-03-15", "close": 13.58, "volume": 88363.0}, {"date": "2022-03-16", "close": 13.9, "volume": 88077.0}, {"date": "2022-03-17", "close": 14.06, "volume": 55523.0}, {"date": "2022-03-18", "close": 13.85, "volume": 191268.0}, {"date": "2022-03-21", "close": 13.86, "volume": 57078.0}, {"date": "2022-03-22", "close": 13.85, "volume": 57371.0}, {"date": "2022-03-23", "close": 13.56, "volume": 41750.0}, {"date": "2022-03-24", "close": 13.52, "volume": 48174.0}, {"date": "2022-03-25", "close": 13.54, "volume": 64313.0}, {"date": "2022-03-28", "close": 13.34, "volume": 47109.0}, {"date": "2022-03-29", "close": 13.61, "volume": 102457.0}, {"date": "2022-03-30", "close": 13.33, "volume": 109539.0}, {"date": "2022-03-31", "close": 13.05, "volume": 57821.0}, {"date": "2022-04-01", "close": 13.21, "volume": 81125.0}, {"date": "2022-04-04", "close": 13.04, "volume": 69895.0}, {"date": "2022-04-05", "close": 12.59, "volume": 113108.0}, {"date": "2022-04-06", "close": 12.45, "volume": 84908.0}, {"date": "2022-04-07", "close": 12.26, "volume": 93612.0}, {"date": "2022-04-08", "close": 12.04, "volume": 103524.0}, {"date": "2022-04-11", "close": 12.06, "volume": 85614.0}, {"date": "2022-04-12", "close": 12.08, "volume": 81316.0}, {"date": "2022-04-13", "close": 12.07, "volume": 84363.0}, {"date": "2022-04-14", "close": 12.05, "volume": 86075.0}, {"date": "2022-04-18", "close": 12.2, "volume": 127915.0}, {"date": "2022-04-19", "close": 12.22, "volume": 103615.0}, {"date": "2022-04-20", "close": 12.27, "volume": 79280.0}, {"date": "2022-04-21", "close": 12.28, "volume": 87084.0}, {"date": "2022-04-22", "close": 12.07, "volume": 55593.0}, {"date": "2022-04-25", "close": 12.12, "volume": 100354.0}, {"date": "2022-04-26", "close": 11.78, "volume": 102396.0}, {"date": "2022-04-27", "close": 11.79, "volume": 131654.0}, {"date": "2022-04-28", "close": 11.8, "volume": 91980.0}, {"date": "2022-04-29", "close": 11.7, "volume": 104602.0}, {"date": "2022-05-02", "close": 11.8, "volume": 168462.0}, {"date": "2022-05-03", "close": 11.84, "volume": 93197.0}, {"date": "2022-05-04", "close": 12.18, "volume": 77392.0}, {"date": "2022-05-05", "close": 11.94, "volume": 83196.0}, {"date": "2022-05-06", "close": 11.81, "volume": 77120.0}, {"date": "2022-05-09", "close": 11.84, "volume": 108948.0}, {"date": "2022-05-10", "close": 12.01, "volume": 97422.0}, {"date": "2022-05-11", "close": 11.89, "volume": 57788.0}, {"date": "2022-05-12", "close": 12.04, "volume": 110278.0}, {"date": "2022-05-13", "close": 12.05, "volume": 92613.0}, {"date": "2022-05-16", "close": 12.04, "volume": 76886.0}, {"date": "2022-05-17", "close": 12.2, "volume": 74228.0}, {"date": "2022-05-18", "close": 11.81, "volume": 194699.0}, {"date": "2022-05-19", "close": 11.61, "volume": 161061.0}, {"date": "2022-05-20", "close": 11.45, "volume": 185658.0}, {"date": "2022-05-23", "close": 11.84, "volume": 134681.0}, {"date": "2022-05-24", "close": 12.0, "volume": 91471.0}, {"date": "2022-05-25", "close": 11.94, "volume": 97215.0}, {"date": "2022-05-26", "close": 12.13, "volume": 52949.0}, {"date": "2022-05-27", "close": 12.26, "volume": 53736.0}, {"date": "2022-05-31", "close": 12.18, "volume": 69999.0}, {"date": "2022-06-01", "close": 12.1, "volume": 92764.0}, {"date": "2022-06-02", "close": 12.37, "volume": 57335.0}, {"date": "2022-06-03", "close": 12.39, "volume": 113298.0}, {"date": "2022-06-06", "close": 13.0, "volume": 141837.0}, {"date": "2022-06-07", "close": 13.03, "volume": 86197.0}, {"date": "2022-06-08", "close": 12.89, "volume": 52568.0}, {"date": "2022-06-09", "close": 12.97, "volume": 66590.0}, {"date": "2022-06-10", "close": 12.63, "volume": 51246.0}, {"date": "2022-06-13", "close": 12.56, "volume": 85124.0}, {"date": "2022-06-14", "close": 12.58, "volume": 64863.0}, {"date": "2022-06-15", "close": 12.54, "volume": 77225.0}, {"date": "2022-06-16", "close": 12.38, "volume": 89694.0}, {"date": "2022-06-17", "close": 12.34, "volume": 106568.0}, {"date": "2022-06-21", "close": 12.69, "volume": 58189.0}, {"date": "2022-06-22", "close": 12.54, "volume": 58974.0}, {"date": "2022-06-23", "close": 12.61, "volume": 59106.0}, {"date": "2022-06-24", "close": 12.77, "volume": 129162.0}, {"date": "2022-06-27", "close": 12.75, "volume": 53242.0}, {"date": "2022-06-28", "close": 12.55, "volume": 47124.0}, {"date": "2022-06-29", "close": 12.56, "volume": 53392.0}, {"date": "2022-06-30", "close": 12.76, "volume": 78342.0}, {"date": "2022-07-01", "close": 13.08, "volume": 106570.0}, {"date": "2022-07-05", "close": 12.63, "volume": 96584.0}, {"date": "2022-07-06", "close": 12.67, "volume": 58737.0}, {"date": "2022-07-07", "close": 12.29, "volume": 69535.0}, {"date": "2022-07-08", "close": 12.07, "volume": 33240.0}, {"date": "2022-07-11", "close": 12.07, "volume": 49986.0}, {"date": "2022-07-12", "close": 11.92, "volume": 47943.0}, {"date": "2022-07-13", "close": 11.62, "volume": 34951.0}, {"date": "2022-07-14", "close": 11.68, "volume": 54428.0}, {"date": "2022-07-15", "close": 11.82, "volume": 55894.0}, {"date": "2022-07-18", "close": 11.64, "volume": 53336.0}, {"date": "2022-07-19", "close": 12.02, "volume": 72590.0}, {"date": "2022-07-20", "close": 11.96, "volume": 48232.0}, {"date": "2022-07-21", "close": 11.9, "volume": 39547.0}, {"date": "2022-07-22", "close": 11.76, "volume": 38391.0}, {"date": "2022-07-25", "close": 11.69, "volume": 28333.0}, {"date": "2022-07-26", "close": 11.79, "volume": 38115.0}, {"date": "2022-07-27", "close": 11.85, "volume": 40856.0}, {"date": "2022-07-28", "close": 12.23, "volume": 37764.0}, {"date": "2022-07-29", "close": 12.2, "volume": 35971.0}, {"date": "2022-08-01", "close": 12.32, "volume": 57256.0}, {"date": "2022-08-02", "close": 12.21, "volume": 59584.0}, {"date": "2022-08-03", "close": 12.23, "volume": 73015.0}, {"date": "2022-08-04", "close": 12.06, "volume": 25687.0}, {"date": "2022-08-05", "close": 12.8, "volume": 126832.0}, {"date": "2022-08-08", "close": 12.04, "volume": 76988.0}, {"date": "2022-08-09", "close": 12.22, "volume": 56689.0}, {"date": "2022-08-10", "close": 12.36, "volume": 51107.0}, {"date": "2022-08-11", "close": 12.46, "volume": 30155.0}, {"date": "2022-08-12", "close": 12.64, "volume": 59719.0}, {"date": "2022-08-15", "close": 12.52, "volume": 46136.0}, {"date": "2022-08-16", "close": 12.45, "volume": 33921.0}, {"date": "2022-08-17", "close": 12.28, "volume": 27746.0}, {"date": "2022-08-18", "close": 12.39, "volume": 26603.0}, {"date": "2022-08-19", "close": 12.33, "volume": 191938.0}, {"date": "2022-08-22", "close": 12.1, "volume": 44002.0}, {"date": "2022-08-23", "close": 11.9, "volume": 37179.0}, {"date": "2022-08-24", "close": 11.81, "volume": 48764.0}, {"date": "2022-08-25", "close": 11.87, "volume": 64932.0}, {"date": "2022-08-26", "close": 11.74, "volume": 36343.0}, {"date": "2022-08-29", "close": 11.75, "volume": 37714.0}, {"date": "2022-08-30", "close": 11.58, "volume": 44916.0}, {"date": "2022-08-31", "close": 11.51, "volume": 55764.0}, {"date": "2022-09-01", "close": 11.52, "volume": 83672.0}, {"date": "2022-09-02", "close": 11.4, "volume": 46997.0}, {"date": "2022-09-06", "close": 11.22, "volume": 54271.0}, {"date": "2022-09-07", "close": 11.23, "volume": 43710.0}, {"date": "2022-09-08", "close": 11.13, "volume": 41360.0}, {"date": "2022-09-09", "close": 11.17, "volume": 41839.0}, {"date": "2022-09-12", "close": 11.19, "volume": 41011.0}, {"date": "2022-09-13", "close": 10.73, "volume": 66136.0}, {"date": "2022-09-14", "close": 10.94, "volume": 86010.0}, {"date": "2022-09-15", "close": 11.0, "volume": 64155.0}, {"date": "2022-09-16", "close": 11.06, "volume": 129939.0}, {"date": "2022-09-19", "close": 11.23, "volume": 51501.0}, {"date": "2022-09-20", "close": 11.19, "volume": 38218.0}, {"date": "2022-09-21", "close": 11.3, "volume": 54004.0}, {"date": "2022-09-22", "close": 11.5, "volume": 64876.0}, {"date": "2022-09-23", "close": 11.41, "volume": 97297.0}, {"date": "2022-09-26", "close": 11.17, "volume": 56258.0}, {"date": "2022-09-27", "close": 10.85, "volume": 55070.0}, {"date": "2022-09-28", "close": 11.28, "volume": 67788.0}, {"date": "2022-09-29", "close": 11.42, "volume": 71301.0}, {"date": "2022-09-30", "close": 11.04, "volume": 63100.0}, {"date": "2022-10-03", "close": 11.1, "volume": 58043.0}, {"date": "2022-10-04", "close": 11.28, "volume": 41720.0}, {"date": "2022-10-05", "close": 11.06, "volume": 82450.0}, {"date": "2022-10-06", "close": 10.89, "volume": 36470.0}, {"date": "2022-10-07", "close": 10.5, "volume": 258108.0}, {"date": "2022-10-10", "close": 10.41, "volume": 140780.0}, {"date": "2022-10-11", "close": 10.58, "volume": 84238.0}, {"date": "2022-10-12", "close": 10.55, "volume": 62781.0}, {"date": "2022-10-13", "close": 11.06, "volume": 46613.0}, {"date": "2022-10-14", "close": 10.6, "volume": 43099.0}, {"date": "2022-10-17", "close": 10.8, "volume": 43919.0}, {"date": "2022-10-18", "close": 10.84, "volume": 83296.0}, {"date": "2022-10-19", "close": 10.93, "volume": 45134.0}, {"date": "2022-10-20", "close": 10.77, "volume": 44146.0}, {"date": "2022-10-21", "close": 10.89, "volume": 54346.0}, {"date": "2022-10-24", "close": 10.93, "volume": 47735.0}, {"date": "2022-10-25", "close": 10.91, "volume": 41967.0}, {"date": "2022-10-26", "close": 11.37, "volume": 69866.0}, {"date": "2022-10-27", "close": 11.77, "volume": 72230.0}, {"date": "2022-10-28", "close": 12.04, "volume": 58697.0}, {"date": "2022-10-31", "close": 12.44, "volume": 76639.0}, {"date": "2022-11-01", "close": 12.49, "volume": 55739.0}, {"date": "2022-11-02", "close": 12.22, "volume": 67857.0}, {"date": "2022-11-03", "close": 12.0, "volume": 50409.0}, {"date": "2022-11-04", "close": 12.23, "volume": 41233.0}, {"date": "2022-11-07", "close": 12.43, "volume": 46408.0}, {"date": "2022-11-08", "close": 12.58, "volume": 42371.0}, {"date": "2022-11-09", "close": 12.66, "volume": 38205.0}, {"date": "2022-11-10", "close": 12.73, "volume": 88824.0}, {"date": "2022-11-11", "close": 12.47, "volume": 38879.0}, {"date": "2022-11-14", "close": 12.28, "volume": 43914.0}, {"date": "2022-11-15", "close": 12.67, "volume": 38883.0}, {"date": "2022-11-16", "close": 12.71, "volume": 42062.0}, {"date": "2022-11-17", "close": 12.85, "volume": 32992.0}, {"date": "2022-11-18", "close": 13.06, "volume": 132975.0}, {"date": "2022-11-21", "close": 13.23, "volume": 29370.0}, {"date": "2022-11-22", "close": 13.38, "volume": 59433.0}, {"date": "2022-11-23", "close": 13.64, "volume": 43364.0}, {"date": "2022-11-25", "close": 13.72, "volume": 16099.0}, {"date": "2022-11-28", "close": 13.77, "volume": 69765.0}, {"date": "2022-11-29", "close": 13.61, "volume": 54391.0}, {"date": "2022-11-30", "close": 13.23, "volume": 55550.0}, {"date": "2022-12-01", "close": 13.13, "volume": 54911.0}, {"date": "2022-12-02", "close": 13.34, "volume": 37393.0}, {"date": "2022-12-05", "close": 13.34, "volume": 24838.0}, {"date": "2022-12-06", "close": 13.17, "volume": 54490.0}, {"date": "2022-12-07", "close": 12.87, "volume": 31674.0}, {"date": "2022-12-08", "close": 12.85, "volume": 23124.0}, {"date": "2022-12-09", "close": 12.86, "volume": 16952.0}, {"date": "2022-12-12", "close": 13.27, "volume": 43238.0}, {"date": "2022-12-13", "close": 12.91, "volume": 59983.0}, {"date": "2022-12-14", "close": 12.62, "volume": 45862.0}, {"date": "2022-12-15", "close": 11.98, "volume": 35793.0}, {"date": "2022-12-16", "close": 11.18, "volume": 301239.0}, {"date": "2022-12-19", "close": 11.21, "volume": 128359.0}, {"date": "2022-12-20", "close": 10.86, "volume": 46129.0}, {"date": "2022-12-21", "close": 11.1, "volume": 181998.0}, {"date": "2022-12-22", "close": 11.45, "volume": 106403.0}, {"date": "2022-12-23", "close": 11.55, "volume": 54521.0}, {"date": "2022-12-27", "close": 12.1, "volume": 57243.0}, {"date": "2022-12-28", "close": 12.25, "volume": 90776.0}, {"date": "2022-12-29", "close": 12.88, "volume": 121469.0}, {"date": "2022-12-30", "close": 13.41, "volume": 167672.0}, {"date": "2023-01-03", "close": 12.62, "volume": 91693.0}, {"date": "2023-01-04", "close": 12.22, "volume": 78170.0}, {"date": "2023-01-05", "close": 12.5, "volume": 54538.0}, {"date": "2023-01-06", "close": 13.46, "volume": 85561.0}, {"date": "2023-01-09", "close": 13.25, "volume": 56394.0}, {"date": "2023-01-10", "close": 13.36, "volume": 64022.0}, {"date": "2023-01-11", "close": 13.59, "volume": 64832.0}, {"date": "2023-01-12", "close": 13.84, "volume": 59264.0}, {"date": "2023-01-13", "close": 13.91, "volume": 40587.0}, {"date": "2023-01-17", "close": 13.75, "volume": 55543.0}, {"date": "2023-01-18", "close": 13.61, "volume": 46406.0}, {"date": "2023-01-19", "close": 13.31, "volume": 49154.0}, {"date": "2023-01-20", "close": 13.82, "volume": 67421.0}, {"date": "2023-01-23", "close": 13.68, "volume": 49254.0}, {"date": "2023-01-24", "close": 13.64, "volume": 47614.0}, {"date": "2023-01-25", "close": 13.67, "volume": 27205.0}, {"date": "2023-01-26", "close": 13.54, "volume": 30707.0}, {"date": "2023-01-27", "close": 13.47, "volume": 25407.0}, {"date": "2023-01-30", "close": 13.68, "volume": 59875.0}, {"date": "2023-01-31", "close": 13.91, "volume": 77671.0}, {"date": "2023-02-01", "close": 14.26, "volume": 76867.0}, {"date": "2023-02-02", "close": 14.37, "volume": 61564.0}, {"date": "2023-02-03", "close": 14.3, "volume": 77572.0}, {"date": "2023-02-06", "close": 14.64, "volume": 144945.0}, {"date": "2023-02-07", "close": 14.62, "volume": 72621.0}, {"date": "2023-02-08", "close": 13.99, "volume": 64414.0}, {"date": "2023-02-09", "close": 14.14, "volume": 53036.0}, {"date": "2023-02-10", "close": 15.15, "volume": 187659.0}, {"date": "2023-02-13", "close": 15.81, "volume": 117092.0}, {"date": "2023-02-14", "close": 15.85, "volume": 130943.0}, {"date": "2023-02-15", "close": 15.68, "volume": 126924.0}, {"date": "2023-02-16", "close": 15.91, "volume": 140367.0}, {"date": "2023-02-17", "close": 16.13, "volume": 210355.0}, {"date": "2023-02-21", "close": 15.89, "volume": 122426.0}, {"date": "2023-02-22", "close": 15.85, "volume": 107975.0}, {"date": "2023-02-23", "close": 16.15, "volume": 91913.0}, {"date": "2023-02-24", "close": 16.02, "volume": 74318.0}, {"date": "2023-02-27", "close": 16.25, "volume": 73588.0}, {"date": "2023-02-28", "close": 16.42, "volume": 120736.0}, {"date": "2023-03-01", "close": 16.51, "volume": 132726.0}, {"date": "2023-03-02", "close": 16.55, "volume": 114971.0}, {"date": "2023-03-03", "close": 16.76, "volume": 174069.0}, {"date": "2023-03-06", "close": 15.12, "volume": 747566.0}, {"date": "2023-03-07", "close": 14.98, "volume": 384274.0}, {"date": "2023-03-08", "close": 13.84, "volume": 399002.0}, {"date": "2023-03-09", "close": 13.72, "volume": 319121.0}, {"date": "2023-03-10", "close": 13.6, "volume": 369872.0}, {"date": "2023-03-13", "close": 12.88, "volume": 319283.0}, {"date": "2023-03-14", "close": 13.37, "volume": 366152.0}, {"date": "2023-03-15", "close": 12.72, "volume": 310936.0}, {"date": "2023-03-16", "close": 12.88, "volume": 272047.0}, {"date": "2023-03-17", "close": 12.41, "volume": 5547919.0}, {"date": "2023-03-20", "close": 12.71, "volume": 439014.0}, {"date": "2023-03-21", "close": 12.74, "volume": 290761.0}, {"date": "2023-03-22", "close": 12.38, "volume": 200143.0}, {"date": "2023-03-23", "close": 12.41, "volume": 236727.0}, {"date": "2023-03-24", "close": 12.52, "volume": 148137.0}, {"date": "2023-03-27", "close": 12.96, "volume": 219096.0}, {"date": "2023-03-28", "close": 13.13, "volume": 158914.0}, {"date": "2023-03-29", "close": 13.17, "volume": 137705.0}, {"date": "2023-03-30", "close": 13.15, "volume": 113897.0}, {"date": "2023-03-31", "close": 13.45, "volume": 211703.0}, {"date": "2023-04-03", "close": 13.47, "volume": 192994.0}, {"date": "2023-04-04", "close": 13.16, "volume": 115277.0}, {"date": "2023-04-05", "close": 13.05, "volume": 127985.0}, {"date": "2023-04-06", "close": 12.88, "volume": 77225.0}, {"date": "2023-04-10", "close": 12.96, "volume": 122314.0}, {"date": "2023-04-11", "close": 12.93, "volume": 117179.0}, {"date": "2023-04-12", "close": 13.06, "volume": 106632.0}, {"date": "2023-04-13", "close": 13.2, "volume": 84529.0}, {"date": "2023-04-14", "close": 13.17, "volume": 91935.0}, {"date": "2023-04-17", "close": 13.46, "volume": 99100.0}, {"date": "2023-04-18", "close": 13.25, "volume": 73391.0}, {"date": "2023-04-19", "close": 13.2, "volume": 75858.0}, {"date": "2023-04-20", "close": 13.05, "volume": 58808.0}, {"date": "2023-04-21", "close": 12.98, "volume": 102497.0}, {"date": "2023-04-24", "close": 13.02, "volume": 51385.0}, {"date": "2023-04-25", "close": 12.88, "volume": 70304.0}, {"date": "2023-04-26", "close": 12.6, "volume": 86584.0}, {"date": "2023-04-27", "close": 12.99, "volume": 94124.0}, {"date": "2023-04-28", "close": 13.08, "volume": 77928.0}, {"date": "2023-05-01", "close": 13.23, "volume": 89889.0}, {"date": "2023-05-02", "close": 13.26, "volume": 96691.0}, {"date": "2023-05-03", "close": 12.99, "volume": 79545.0}, {"date": "2023-05-04", "close": 12.73, "volume": 66142.0}, {"date": "2023-05-05", "close": 12.72, "volume": 57758.0}, {"date": "2023-05-08", "close": 12.63, "volume": 54176.0}, {"date": "2023-05-09", "close": 12.49, "volume": 72174.0}, {"date": "2023-05-10", "close": 12.54, "volume": 75068.0}, {"date": "2023-05-11", "close": 12.42, "volume": 99682.0}, {"date": "2023-05-12", "close": 12.73, "volume": 76750.0}, {"date": "2023-05-15", "close": 12.77, "volume": 60634.0}, {"date": "2023-05-16", "close": 12.46, "volume": 46384.0}, {"date": "2023-05-17", "close": 12.63, "volume": 122287.0}, {"date": "2023-05-18", "close": 12.64, "volume": 99637.0}, {"date": "2023-05-19", "close": 12.72, "volume": 81213.0}, {"date": "2023-05-22", "close": 12.99, "volume": 90885.0}, {"date": "2023-05-23", "close": 13.03, "volume": 98459.0}, {"date": "2023-05-24", "close": 13.04, "volume": 76108.0}, {"date": "2023-05-25", "close": 12.97, "volume": 71807.0}, {"date": "2023-05-26", "close": 13.05, "volume": 76739.0}, {"date": "2023-05-30", "close": 13.13, "volume": 71662.0}, {"date": "2023-05-31", "close": 13.1, "volume": 117871.0}, {"date": "2023-06-01", "close": 13.46, "volume": 123752.0}, {"date": "2023-06-02", "close": 14.06, "volume": 92145.0}, {"date": "2023-06-05", "close": 13.54, "volume": 71164.0}, {"date": "2023-06-06", "close": 13.71, "volume": 67626.0}, {"date": "2023-06-07", "close": 13.95, "volume": 85501.0}, {"date": "2023-06-08", "close": 13.69, "volume": 67086.0}, {"date": "2023-06-09", "close": 13.6, "volume": 35358.0}, {"date": "2023-06-12", "close": 13.64, "volume": 106415.0}, {"date": "2023-06-13", "close": 13.79, "volume": 65147.0}, {"date": "2023-06-14", "close": 13.58, "volume": 57737.0}, {"date": "2023-06-15", "close": 13.7, "volume": 62483.0}, {"date": "2023-06-16", "close": 13.92, "volume": 109200.0}, {"date": "2023-06-20", "close": 14.2, "volume": 68673.0}, {"date": "2023-06-21", "close": 14.41, "volume": 65867.0}, {"date": "2023-06-22", "close": 14.09, "volume": 59610.0}, {"date": "2023-06-23", "close": 13.94, "volume": 154656.0}, {"date": "2023-06-26", "close": 13.55, "volume": 55204.0}, {"date": "2023-06-27", "close": 13.55, "volume": 38248.0}, {"date": "2023-06-28", "close": 13.49, "volume": 50597.0}, {"date": "2023-06-29", "close": 14.02, "volume": 76529.0}, {"date": "2023-06-30", "close": 13.8, "volume": 66179.0}, {"date": "2023-07-03", "close": 13.76, "volume": 35170.0}, {"date": "2023-07-05", "close": 14.05, "volume": 91131.0}, {"date": "2023-07-06", "close": 14.18, "volume": 139817.0}, {"date": "2023-07-07", "close": 13.69, "volume": 139927.0}, {"date": "2023-07-10", "close": 13.76, "volume": 65440.0}, {"date": "2023-07-11", "close": 13.9, "volume": 76549.0}, {"date": "2023-07-12", "close": 13.92, "volume": 72631.0}, {"date": "2023-07-13", "close": 14.11, "volume": 62217.0}, {"date": "2023-07-14", "close": 14.31, "volume": 85595.0}, {"date": "2023-07-17", "close": 14.7, "volume": 92032.0}, {"date": "2023-07-18", "close": 14.77, "volume": 126255.0}, {"date": "2023-07-19", "close": 14.46, "volume": 139213.0}, {"date": "2023-07-20", "close": 14.64, "volume": 51667.0}, {"date": "2023-07-21", "close": 14.54, "volume": 70521.0}, {"date": "2023-07-24", "close": 14.75, "volume": 37043.0}, {"date": "2023-07-25", "close": 14.7, "volume": 32817.0}, {"date": "2023-07-26", "close": 14.54, "volume": 41167.0}, {"date": "2023-07-27", "close": 14.37, "volume": 37518.0}, {"date": "2023-07-28", "close": 14.46, "volume": 25998.0}, {"date": "2023-07-31", "close": 14.53, "volume": 36163.0}, {"date": "2023-08-01", "close": 14.57, "volume": 31859.0}, {"date": "2023-08-02", "close": 14.76, "volume": 66641.0}, {"date": "2023-08-03", "close": 14.84, "volume": 128345.0}, {"date": "2023-08-04", "close": 14.38, "volume": 194898.0}, {"date": "2023-08-07", "close": 14.53, "volume": 130321.0}, {"date": "2023-08-08", "close": 14.25, "volume": 46108.0}, {"date": "2023-08-09", "close": 14.3, "volume": 30886.0}, {"date": "2023-08-10", "close": 14.23, "volume": 39167.0}, {"date": "2023-08-11", "close": 14.25, "volume": 52797.0}, {"date": "2023-08-14", "close": 14.25, "volume": 46622.0}, {"date": "2023-08-15", "close": 14.1, "volume": 32892.0}, {"date": "2023-08-16", "close": 14.08, "volume": 46339.0}, {"date": "2023-08-17", "close": 14.07, "volume": 31926.0}, {"date": "2023-08-18", "close": 13.93, "volume": 49243.0}, {"date": "2023-08-21", "close": 13.8, "volume": 42290.0}, {"date": "2023-08-22", "close": 13.7, "volume": 33061.0}, {"date": "2023-08-23", "close": 13.69, "volume": 34927.0}, {"date": "2023-08-24", "close": 13.65, "volume": 41163.0}, {"date": "2023-08-25", "close": 13.79, "volume": 29632.0}, {"date": "2023-08-28", "close": 13.93, "volume": 33893.0}, {"date": "2023-08-29", "close": 13.9, "volume": 56986.0}, {"date": "2023-08-30", "close": 13.84, "volume": 45646.0}, {"date": "2023-08-31", "close": 13.63, "volume": 52371.0}, {"date": "2023-09-01", "close": 13.7, "volume": 34553.0}, {"date": "2023-09-05", "close": 13.52, "volume": 71749.0}, {"date": "2023-09-06", "close": 13.41, "volume": 29160.0}, {"date": "2023-09-07", "close": 13.34, "volume": 52536.0}, {"date": "2023-09-08", "close": 13.26, "volume": 34215.0}, {"date": "2023-09-11", "close": 13.42, "volume": 43577.0}, {"date": "2023-09-12", "close": 14.32, "volume": 258935.0}, {"date": "2023-09-13", "close": 14.48, "volume": 97962.0}, {"date": "2023-09-14", "close": 15.26, "volume": 116510.0}, {"date": "2023-09-15", "close": 15.55, "volume": 253979.0}, {"date": "2023-09-18", "close": 15.6, "volume": 57192.0}, {"date": "2023-09-19", "close": 15.65, "volume": 50906.0}, {"date": "2023-09-20", "close": 15.28, "volume": 100695.0}, {"date": "2023-09-21", "close": 15.67, "volume": 87717.0}, {"date": "2023-09-22", "close": 15.63, "volume": 58183.0}, {"date": "2023-09-25", "close": 15.75, "volume": 36440.0}, {"date": "2023-09-26", "close": 15.74, "volume": 77290.0}, {"date": "2023-09-27", "close": 16.06, "volume": 111286.0}, {"date": "2023-09-28", "close": 15.75, "volume": 95535.0}, {"date": "2023-09-29", "close": 15.53, "volume": 54001.0}, {"date": "2023-10-02", "close": 15.48, "volume": 58282.0}, {"date": "2023-10-03", "close": 15.59, "volume": 53989.0}, {"date": "2023-10-04", "close": 15.68, "volume": 70911.0}, {"date": "2023-10-05", "close": 15.8, "volume": 158031.0}, {"date": "2023-10-06", "close": 14.34, "volume": 239362.0}, {"date": "2023-10-09", "close": 14.99, "volume": 83644.0}, {"date": "2023-10-10", "close": 14.83, "volume": 65515.0}, {"date": "2023-10-11", "close": 15.14, "volume": 45066.0}, {"date": "2023-10-12", "close": 15.04, "volume": 37324.0}, {"date": "2023-10-13", "close": 14.74, "volume": 35094.0}, {"date": "2023-10-16", "close": 14.95, "volume": 40154.0}, {"date": "2023-10-17", "close": 14.89, "volume": 54658.0}, {"date": "2023-10-18", "close": 14.67, "volume": 43067.0}, {"date": "2023-10-19", "close": 14.56, "volume": 31220.0}, {"date": "2023-10-20", "close": 14.28, "volume": 43130.0}, {"date": "2023-10-23", "close": 14.33, "volume": 27664.0}, {"date": "2023-10-24", "close": 14.73, "volume": 60654.0}, {"date": "2023-10-25", "close": 14.6, "volume": 60456.0}, {"date": "2023-10-26", "close": 14.62, "volume": 23053.0}, {"date": "2023-10-27", "close": 14.45, "volume": 51905.0}, {"date": "2023-10-30", "close": 14.65, "volume": 61409.0}, {"date": "2023-10-31", "close": 14.68, "volume": 20320.0}, {"date": "2023-11-01", "close": 14.67, "volume": 32317.0}, {"date": "2023-11-02", "close": 14.84, "volume": 69879.0}, {"date": "2023-11-03", "close": 14.84, "volume": 38126.0}, {"date": "2023-11-06", "close": 14.65, "volume": 38730.0}, {"date": "2023-11-07", "close": 14.69, "volume": 35196.0}, {"date": "2023-11-08", "close": 14.75, "volume": 29209.0}, {"date": "2023-11-09", "close": 14.71, "volume": 40803.0}, {"date": "2023-11-10", "close": 14.9, "volume": 32641.0}, {"date": "2023-11-13", "close": 14.86, "volume": 41526.0}, {"date": "2023-11-14", "close": 15.47, "volume": 49131.0}, {"date": "2023-11-15", "close": 15.25, "volume": 32611.0}, {"date": "2023-11-16", "close": 15.16, "volume": 24831.0}, {"date": "2023-11-17", "close": 15.34, "volume": 36548.0}, {"date": "2023-11-20", "close": 15.12, "volume": 40460.0}, {"date": "2023-11-21", "close": 14.8, "volume": 19420.0}, {"date": "2023-11-22", "close": 15.26, "volume": 33621.0}, {"date": "2023-11-24", "close": 15.11, "volume": 18437.0}, {"date": "2023-11-27", "close": 15.24, "volume": 31757.0}, {"date": "2023-11-28", "close": 15.08, "volume": 35668.0}, {"date": "2023-11-29", "close": 15.27, "volume": 26589.0}, {"date": "2023-11-30", "close": 15.08, "volume": 20989.0}, {"date": "2023-12-01", "close": 15.6, "volume": 56364.0}, {"date": "2023-12-04", "close": 15.69, "volume": 17616.0}, {"date": "2023-12-05", "close": 15.21, "volume": 22911.0}, {"date": "2023-12-06", "close": 15.21, "volume": 29266.0}, {"date": "2023-12-07", "close": 15.15, "volume": 28369.0}, {"date": "2023-12-08", "close": 15.36, "volume": 33234.0}, {"date": "2023-12-11", "close": 15.35, "volume": 25242.0}, {"date": "2023-12-12", "close": 15.3, "volume": 41454.0}, {"date": "2023-12-13", "close": 15.46, "volume": 80778.0}, {"date": "2023-12-14", "close": 15.15, "volume": 102314.0}, {"date": "2023-12-15", "close": 14.98, "volume": 120545.0}, {"date": "2023-12-18", "close": 14.66, "volume": 95139.0}, {"date": "2023-12-19", "close": 14.64, "volume": 85571.0}, {"date": "2023-12-20", "close": 14.39, "volume": 114725.0}, {"date": "2023-12-21", "close": 14.46, "volume": 48783.0}, {"date": "2023-12-22", "close": 14.59, "volume": 53403.0}, {"date": "2023-12-26", "close": 14.89, "volume": 38693.0}, {"date": "2023-12-27", "close": 14.91, "volume": 31566.0}, {"date": "2023-12-28", "close": 14.86, "volume": 24013.0}, {"date": "2023-12-29", "close": 14.7, "volume": 28702.0}, {"date": "2024-01-02", "close": 14.66, "volume": 41914.0}, {"date": "2024-01-03", "close": 14.13, "volume": 40251.0}, {"date": "2024-01-04", "close": 14.05, "volume": 49268.0}, {"date": "2024-01-05", "close": 13.82, "volume": 81900.0}, {"date": "2024-01-08", "close": 14.17, "volume": 37910.0}, {"date": "2024-01-09", "close": 14.1, "volume": 43027.0}, {"date": "2024-01-10", "close": 14.26, "volume": 85994.0}, {"date": "2024-01-11", "close": 14.23, "volume": 85788.0}, {"date": "2024-01-12", "close": 14.33, "volume": 97674.0}, {"date": "2024-01-16", "close": 14.07, "volume": 89757.0}, {"date": "2024-01-17", "close": 14.41, "volume": 67909.0}, {"date": "2024-01-18", "close": 14.05, "volume": 377730.0}, {"date": "2024-01-19", "close": 14.23, "volume": 55312.0}, {"date": "2024-01-22", "close": 14.59, "volume": 30239.0}, {"date": "2024-01-23", "close": 14.48, "volume": 42418.0}, {"date": "2024-01-24", "close": 15.11, "volume": 78857.0}, {"date": "2024-01-25", "close": 15.64, "volume": 71599.0}, {"date": "2024-01-26", "close": 15.69, "volume": 111017.0}, {"date": "2024-01-29", "close": 14.99, "volume": 60768.0}, {"date": "2024-01-30", "close": 14.82, "volume": 47535.0}, {"date": "2024-01-31", "close": 14.75, "volume": 63931.0}, {"date": "2024-02-01", "close": 14.65, "volume": 51136.0}, {"date": "2024-02-02", "close": 14.46, "volume": 39734.0}, {"date": "2024-02-05", "close": 14.27, "volume": 65703.0}, {"date": "2024-02-06", "close": 14.45, "volume": 39252.0}, {"date": "2024-02-07", "close": 14.37, "volume": 37094.0}, {"date": "2024-02-08", "close": 14.57, "volume": 32610.0}, {"date": "2024-02-09", "close": 14.6, "volume": 44091.0}, {"date": "2024-02-12", "close": 14.81, "volume": 61830.0}, {"date": "2024-02-13", "close": 14.31, "volume": 73021.0}, {"date": "2024-02-14", "close": 14.58, "volume": 46497.0}, {"date": "2024-02-15", "close": 14.76, "volume": 52301.0}, {"date": "2024-02-16", "close": 14.72, "volume": 36183.0}, {"date": "2024-02-20", "close": 14.35, "volume": 39366.0}, {"date": "2024-02-21", "close": 14.47, "volume": 42194.0}, {"date": "2024-02-22", "close": 14.47, "volume": 43328.0}, {"date": "2024-02-23", "close": 14.43, "volume": 34951.0}, {"date": "2024-02-26", "close": 14.54, "volume": 60751.0}, {"date": "2024-02-27", "close": 14.82, "volume": 35070.0}, {"date": "2024-02-28", "close": 14.99, "volume": 49661.0}, {"date": "2024-02-29", "close": 15.22, "volume": 74268.0}, {"date": "2024-03-01", "close": 14.95, "volume": 54206.0}, {"date": "2024-03-04", "close": 15.08, "volume": 30772.0}, {"date": "2024-03-05", "close": 14.7, "volume": 36559.0}, {"date": "2024-03-06", "close": 14.86, "volume": 28294.0}, {"date": "2024-03-07", "close": 15.02, "volume": 39674.0}, {"date": "2024-03-08", "close": 15.26, "volume": 27902.0}, {"date": "2024-03-11", "close": 15.15, "volume": 25431.0}, {"date": "2024-03-12", "close": 15.19, "volume": 31891.0}, {"date": "2024-03-13", "close": 15.3, "volume": 31278.0}, {"date": "2024-03-14", "close": 15.27, "volume": 39438.0}, {"date": "2024-03-15", "close": 15.34, "volume": 118544.0}, {"date": "2024-03-18", "close": 14.99, "volume": 24965.0}, {"date": "2024-03-19", "close": 15.29, "volume": 24294.0}, {"date": "2024-03-20", "close": 15.61, "volume": 32458.0}, {"date": "2024-03-21", "close": 16.02, "volume": 49416.0}, {"date": "2024-03-22", "close": 16.01, "volume": 25354.0}, {"date": "2024-03-25", "close": 16.53, "volume": 59040.0}, {"date": "2024-03-26", "close": 16.11, "volume": 79703.0}, {"date": "2024-03-27", "close": 16.36, "volume": 57453.0}, {"date": "2024-03-28", "close": 16.63, "volume": 81200.0}, {"date": "2024-04-01", "close": 16.07, "volume": 46083.0}, {"date": "2024-04-02", "close": 15.78, "volume": 76980.0}, {"date": "2024-04-03", "close": 16.03, "volume": 31204.0}, {"date": "2024-04-04", "close": 16.02, "volume": 36066.0}, {"date": "2024-04-05", "close": 16.07, "volume": 23249.0}, {"date": "2024-04-08", "close": 16.16, "volume": 25921.0}, {"date": "2024-04-09", "close": 16.26, "volume": 19311.0}, {"date": "2024-04-10", "close": 15.74, "volume": 50714.0}, {"date": "2024-04-11", "close": 15.34, "volume": 47631.0}, {"date": "2024-04-12", "close": 15.32, "volume": 34314.0}, {"date": "2024-04-15", "close": 15.11, "volume": 26001.0}, {"date": "2024-04-16", "close": 15.25, "volume": 21165.0}, {"date": "2024-04-17", "close": 14.9, "volume": 32384.0}, {"date": "2024-04-18", "close": 14.78, "volume": 37922.0}, {"date": "2024-04-19", "close": 15.2, "volume": 94192.0}, {"date": "2024-04-22", "close": 14.97, "volume": 26082.0}, {"date": "2024-04-23", "close": 14.89, "volume": 23840.0}, {"date": "2024-04-24", "close": 15.27, "volume": 138073.0}, {"date": "2024-04-25", "close": 14.65, "volume": 39929.0}, {"date": "2024-04-26", "close": 14.76, "volume": 63335.0}, {"date": "2024-04-29", "close": 14.9, "volume": 29170.0}, {"date": "2024-04-30", "close": 14.27, "volume": 36542.0}, {"date": "2024-05-01", "close": 14.38, "volume": 42735.0}, {"date": "2024-05-02", "close": 14.44, "volume": 31177.0}, {"date": "2024-05-03", "close": 14.46, "volume": 21680.0}, {"date": "2024-05-06", "close": 14.46, "volume": 37230.0}, {"date": "2024-05-07", "close": 14.56, "volume": 64365.0}, {"date": "2024-05-08", "close": 14.65, "volume": 36722.0}, {"date": "2024-05-09", "close": 14.76, "volume": 36295.0}, {"date": "2024-05-10", "close": 14.78, "volume": 33993.0}, {"date": "2024-05-13", "close": 14.08, "volume": 39987.0}, {"date": "2024-05-14", "close": 14.34, "volume": 44477.0}, {"date": "2024-05-15", "close": 14.43, "volume": 30806.0}, {"date": "2024-05-16", "close": 14.45, "volume": 30684.0}, {"date": "2024-05-17", "close": 14.47, "volume": 37986.0}, {"date": "2024-05-20", "close": 14.52, "volume": 32380.0}, {"date": "2024-05-21", "close": 14.47, "volume": 16301.0}, {"date": "2024-05-22", "close": 14.01, "volume": 46462.0}, {"date": "2024-05-23", "close": 13.94, "volume": 73418.0}, {"date": "2024-05-24", "close": 14.16, "volume": 34447.0}, {"date": "2024-05-28", "close": 14.34, "volume": 68446.0}, {"date": "2024-05-29", "close": 14.02, "volume": 37077.0}, {"date": "2024-05-30", "close": 14.09, "volume": 35554.0}, {"date": "2024-05-31", "close": 13.94, "volume": 68836.0}, {"date": "2024-06-03", "close": 13.91, "volume": 48718.0}, {"date": "2024-06-04", "close": 13.28, "volume": 83791.0}, {"date": "2024-06-05", "close": 13.5, "volume": 132562.0}, {"date": "2024-06-06", "close": 13.29, "volume": 76102.0}, {"date": "2024-06-07", "close": 13.39, "volume": 50135.0}, {"date": "2024-06-10", "close": 13.43, "volume": 66406.0}, {"date": "2024-06-11", "close": 13.4, "volume": 66820.0}, {"date": "2024-06-12", "close": 13.42, "volume": 63591.0}, {"date": "2024-06-13", "close": 13.31, "volume": 44089.0}, {"date": "2024-06-14", "close": 13.32, "volume": 39628.0}, {"date": "2024-06-17", "close": 13.26, "volume": 48239.0}, {"date": "2024-06-18", "close": 13.27, "volume": 94402.0}, {"date": "2024-06-20", "close": 13.49, "volume": 52077.0}, {"date": "2024-06-21", "close": 13.48, "volume": 97737.0}, {"date": "2024-06-24", "close": 13.36, "volume": 63335.0}, {"date": "2024-06-25", "close": 13.26, "volume": 51101.0}, {"date": "2024-06-26", "close": 13.35, "volume": 90030.0}, {"date": "2024-06-27", "close": 13.44, "volume": 46934.0}, {"date": "2024-06-28", "close": 13.68, "volume": 536935.0}, {"date": "2024-07-01", "close": 13.37, "volume": 73394.0}, {"date": "2024-07-02", "close": 13.78, "volume": 42175.0}, {"date": "2024-07-03", "close": 13.61, "volume": 19487.0}, {"date": "2024-07-05", "close": 13.14, "volume": 42535.0}, {"date": "2024-07-08", "close": 13.27, "volume": 58014.0}, {"date": "2024-07-09", "close": 13.41, "volume": 52397.0}, {"date": "2024-07-10", "close": 13.67, "volume": 55412.0}, {"date": "2024-07-11", "close": 13.89, "volume": 97310.0}, {"date": "2024-07-12", "close": 13.66, "volume": 85725.0}, {"date": "2024-07-15", "close": 14.03, "volume": 85416.0}, {"date": "2024-07-16", "close": 14.37, "volume": 221052.0}, {"date": "2024-07-17", "close": 14.24, "volume": 106464.0}, {"date": "2024-07-18", "close": 14.13, "volume": 98764.0}, {"date": "2024-07-19", "close": 13.33, "volume": 73066.0}, {"date": "2024-07-22", "close": 13.34, "volume": 96180.0}, {"date": "2024-07-23", "close": 13.27, "volume": 166236.0}, {"date": "2024-07-24", "close": 13.17, "volume": 105930.0}, {"date": "2024-07-25", "close": 12.83, "volume": 113173.0}, {"date": "2024-07-26", "close": 13.31, "volume": 114242.0}, {"date": "2024-07-29", "close": 13.0, "volume": 56279.0}, {"date": "2024-07-30", "close": 13.3, "volume": 72705.0}, {"date": "2024-07-31", "close": 13.41, "volume": 108414.0}, {"date": "2024-08-01", "close": 12.98, "volume": 51372.0}, {"date": "2024-08-02", "close": 12.7, "volume": 133519.0}, {"date": "2024-08-05", "close": 12.25, "volume": 172455.0}, {"date": "2024-08-06", "close": 12.32, "volume": 89106.0}, {"date": "2024-08-07", "close": 12.01, "volume": 61071.0}, {"date": "2024-08-08", "close": 12.4, "volume": 90805.0}, {"date": "2024-08-09", "close": 12.45, "volume": 56767.0}, {"date": "2024-08-12", "close": 12.61, "volume": 68304.0}, {"date": "2024-08-13", "close": 12.63, "volume": 52822.0}, {"date": "2024-08-14", "close": 12.53, "volume": 37656.0}, {"date": "2024-08-15", "close": 12.74, "volume": 77852.0}, {"date": "2024-08-16", "close": 13.18, "volume": 78217.0}, {"date": "2024-08-19", "close": 13.38, "volume": 50780.0}, {"date": "2024-08-20", "close": 13.22, "volume": 38091.0}, {"date": "2024-08-21", "close": 13.27, "volume": 67277.0}, {"date": "2024-08-22", "close": 13.24, "volume": 24298.0}, {"date": "2024-08-23", "close": 13.7, "volume": 45991.0}, {"date": "2024-08-26", "close": 13.68, "volume": 53151.0}, {"date": "2024-08-27", "close": 13.8, "volume": 36747.0}, {"date": "2024-08-28", "close": 13.53, "volume": 38923.0}, {"date": "2024-08-29", "close": 13.54, "volume": 33350.0}, {"date": "2024-08-30", "close": 13.51, "volume": 60498.0}, {"date": "2024-09-03", "close": 13.39, "volume": 45933.0}, {"date": "2024-09-04", "close": 13.33, "volume": 42629.0}, {"date": "2024-09-05", "close": 13.35, "volume": 56094.0}, {"date": "2024-09-06", "close": 13.12, "volume": 55271.0}, {"date": "2024-09-09", "close": 13.2, "volume": 37071.0}, {"date": "2024-09-10", "close": 13.21, "volume": 113754.0}, {"date": "2024-09-11", "close": 13.49, "volume": 55405.0}, {"date": "2024-09-12", "close": 13.52, "volume": 52947.0}, {"date": "2024-09-13", "close": 13.55, "volume": 27419.0}, {"date": "2024-09-16", "close": 13.67, "volume": 45508.0}, {"date": "2024-09-17", "close": 13.67, "volume": 45218.0}, {"date": "2024-09-18", "close": 13.34, "volume": 87909.0}, {"date": "2024-09-19", "close": 13.19, "volume": 106087.0}, {"date": "2024-09-20", "close": 12.98, "volume": 213081.0}, {"date": "2024-09-23", "close": 13.2, "volume": 69908.0}, {"date": "2024-09-24", "close": 13.25, "volume": 43450.0}, {"date": "2024-09-25", "close": 13.25, "volume": 34475.0}, {"date": "2024-09-26", "close": 13.1, "volume": 92023.0}, {"date": "2024-09-27", "close": 13.01, "volume": 135350.0}, {"date": "2024-09-30", "close": 13.03, "volume": 188173.0}, {"date": "2024-10-01", "close": 12.85, "volume": 101330.0}, {"date": "2024-10-02", "close": 12.84, "volume": 77924.0}, {"date": "2024-10-03", "close": 12.72, "volume": 83838.0}, {"date": "2024-10-04", "close": 13.26, "volume": 132710.0}, {"date": "2024-10-07", "close": 13.29, "volume": 50062.0}, {"date": "2024-10-08", "close": 13.19, "volume": 130797.0}, {"date": "2024-10-09", "close": 13.48, "volume": 73804.0}, {"date": "2024-10-10", "close": 13.17, "volume": 53728.0}, {"date": "2024-10-11", "close": 13.48, "volume": 64000.0}, {"date": "2024-10-14", "close": 13.36, "volume": 33908.0}, {"date": "2024-10-15", "close": 13.28, "volume": 42829.0}, {"date": "2024-10-16", "close": 14.5, "volume": 225252.0}, {"date": "2024-10-17", "close": 14.71, "volume": 108606.0}, {"date": "2024-10-18", "close": 14.64, "volume": 57208.0}, {"date": "2024-10-21", "close": 14.5, "volume": 62522.0}, {"date": "2024-10-22", "close": 14.53, "volume": 55810.0}, {"date": "2024-10-23", "close": 14.39, "volume": 50856.0}, {"date": "2024-10-24", "close": 14.19, "volume": 38226.0}, {"date": "2024-10-25", "close": 14.05, "volume": 29093.0}, {"date": "2024-10-28", "close": 14.29, "volume": 59722.0}, {"date": "2024-10-29", "close": 14.06, "volume": 64013.0}, {"date": "2024-10-30", "close": 13.97, "volume": 111848.0}, {"date": "2024-10-31", "close": 13.53, "volume": 103641.0}, {"date": "2024-11-01", "close": 13.61, "volume": 180510.0}, {"date": "2024-11-04", "close": 13.45, "volume": 113557.0}, {"date": "2024-11-05", "close": 13.74, "volume": 99205.0}, {"date": "2024-11-06", "close": 14.85, "volume": 160758.0}, {"date": "2024-11-07", "close": 14.57, "volume": 59610.0}, {"date": "2024-11-08", "close": 14.95, "volume": 89388.0}, {"date": "2024-11-11", "close": 14.92, "volume": 66635.0}, {"date": "2024-11-12", "close": 14.87, "volume": 73077.0}, {"date": "2024-11-13", "close": 14.83, "volume": 56077.0}, {"date": "2024-11-14", "close": 14.78, "volume": 87436.0}, {"date": "2024-11-15", "close": 14.71, "volume": 58773.0}, {"date": "2024-11-18", "close": 14.66, "volume": 54476.0}, {"date": "2024-11-19", "close": 14.62, "volume": 53633.0}, {"date": "2024-11-20", "close": 14.79, "volume": 63074.0}, {"date": "2024-11-21", "close": 15.03, "volume": 48203.0}, {"date": "2024-11-22", "close": 15.11, "volume": 52650.0}, {"date": "2024-11-25", "close": 15.38, "volume": 101942.0}, {"date": "2024-11-26", "close": 15.07, "volume": 47569.0}, {"date": "2024-11-27", "close": 15.25, "volume": 34366.0}, {"date": "2024-11-29", "close": 15.31, "volume": 42811.0}, {"date": "2024-12-02", "close": 15.22, "volume": 56056.0}, {"date": "2024-12-03", "close": 15.09, "volume": 36467.0}, {"date": "2024-12-04", "close": 15.39, "volume": 46010.0}, {"date": "2024-12-05", "close": 14.93, "volume": 34692.0}, {"date": "2024-12-06", "close": 14.98, "volume": 29970.0}, {"date": "2024-12-09", "close": 15.09, "volume": 49837.0}, {"date": "2024-12-10", "close": 14.89, "volume": 40948.0}, {"date": "2024-12-11", "close": 15.1, "volume": 56744.0}, {"date": "2024-12-12", "close": 14.86, "volume": 48553.0}, {"date": "2024-12-13", "close": 14.92, "volume": 18859.0}, {"date": "2024-12-16", "close": 15.24, "volume": 54586.0}, {"date": "2024-12-17", "close": 15.09, "volume": 51249.0}, {"date": "2024-12-18", "close": 14.38, "volume": 67647.0}, {"date": "2024-12-19", "close": 14.24, "volume": 46337.0}, {"date": "2024-12-20", "close": 14.07, "volume": 244100.0}, {"date": "2024-12-23", "close": 14.32, "volume": 60767.0}, {"date": "2024-12-24", "close": 14.43, "volume": 17313.0}, {"date": "2024-12-26", "close": 14.89, "volume": 41208.0}, {"date": "2024-12-27", "close": 14.52, "volume": 42837.0}, {"date": "2024-12-30", "close": 14.5, "volume": 33399.0}, {"date": "2024-12-31", "close": 14.65, "volume": 41567.0}, {"date": "2025-01-02", "close": 14.38, "volume": 28894.0}, {"date": "2025-01-03", "close": 14.35, "volume": 22673.0}, {"date": "2025-01-06", "close": 14.32, "volume": 53423.0}, {"date": "2025-01-07", "close": 14.24, "volume": 46550.0}, {"date": "2025-01-08", "close": 14.04, "volume": 39012.0}, {"date": "2025-01-10", "close": 13.78, "volume": 50840.0}, {"date": "2025-01-13", "close": 13.98, "volume": 32932.0}, {"date": "2025-01-14", "close": 14.23, "volume": 80131.0}, {"date": "2025-01-15", "close": 14.45, "volume": 127612.0}, {"date": "2025-01-16", "close": 14.02, "volume": 51654.0}, {"date": "2025-01-17", "close": 14.67, "volume": 92435.0}, {"date": "2025-01-21", "close": 14.99, "volume": 81213.0}, {"date": "2025-01-22", "close": 14.55, "volume": 56974.0}, {"date": "2025-01-23", "close": 14.87, "volume": 78436.0}, {"date": "2025-01-24", "close": 14.87, "volume": 51133.0}, {"date": "2025-01-27", "close": 14.87, "volume": 66357.0}, {"date": "2025-01-28", "close": 15.32, "volume": 90443.0}, {"date": "2025-01-29", "close": 14.81, "volume": 55351.0}, {"date": "2025-01-30", "close": 14.65, "volume": 41634.0}, {"date": "2025-01-31", "close": 14.49, "volume": 53992.0}, {"date": "2025-02-03", "close": 14.4, "volume": 44175.0}, {"date": "2025-02-04", "close": 14.56, "volume": 62009.0}, {"date": "2025-02-05", "close": 14.59, "volume": 52401.0}, {"date": "2025-02-06", "close": 14.78, "volume": 37846.0}, {"date": "2025-02-07", "close": 14.34, "volume": 51940.0}, {"date": "2025-02-10", "close": 14.34, "volume": 53558.0}, {"date": "2025-02-11", "close": 14.4, "volume": 30727.0}, {"date": "2025-02-12", "close": 14.37, "volume": 56326.0}, {"date": "2025-02-13", "close": 14.32, "volume": 63285.0}, {"date": "2025-02-14", "close": 14.05, "volume": 36997.0}, {"date": "2025-02-18", "close": 14.04, "volume": 44139.0}, {"date": "2025-02-19", "close": 14.06, "volume": 35647.0}, {"date": "2025-02-20", "close": 14.02, "volume": 45439.0}, {"date": "2025-02-21", "close": 13.77, "volume": 52070.0}, {"date": "2025-02-24", "close": 13.56, "volume": 103454.0}, {"date": "2025-02-25", "close": 13.65, "volume": 79221.0}, {"date": "2025-02-26", "close": 13.78, "volume": 38568.0}, {"date": "2025-02-27", "close": 13.8, "volume": 62395.0}, {"date": "2025-02-28", "close": 13.83, "volume": 45601.0}, {"date": "2025-03-03", "close": 13.63, "volume": 35269.0}, {"date": "2025-03-04", "close": 13.29, "volume": 42806.0}, {"date": "2025-03-05", "close": 13.35, "volume": 35731.0}, {"date": "2025-03-06", "close": 13.46, "volume": 36019.0}, {"date": "2025-03-07", "close": 13.4, "volume": 81689.0}, {"date": "2025-03-10", "close": 13.25, "volume": 39975.0}, {"date": "2025-03-11", "close": 13.3, "volume": 40737.0}, {"date": "2025-03-12", "close": 13.57, "volume": 48601.0}, {"date": "2025-03-13", "close": 13.31, "volume": 31725.0}, {"date": "2025-03-14", "close": 13.46, "volume": 21457.0}, {"date": "2025-03-17", "close": 13.46, "volume": 43798.0}, {"date": "2025-03-18", "close": 13.63, "volume": 49956.0}, {"date": "2025-03-19", "close": 13.94, "volume": 36813.0}, {"date": "2025-03-20", "close": 13.69, "volume": 29593.0}, {"date": "2025-03-21", "close": 13.84, "volume": 142821.0}, {"date": "2025-03-24", "close": 13.93, "volume": 40300.0}, {"date": "2025-03-25", "close": 13.81, "volume": 44212.0}, {"date": "2025-03-26", "close": 14.11, "volume": 54289.0}, {"date": "2025-03-27", "close": 13.92, "volume": 41120.0}, {"date": "2025-03-28", "close": 13.49, "volume": 34396.0}, {"date": "2025-03-31", "close": 13.45, "volume": 83674.0}, {"date": "2025-04-01", "close": 13.48, "volume": 53903.0}, {"date": "2025-04-02", "close": 13.34, "volume": 32752.0}, {"date": "2025-04-03", "close": 12.74, "volume": 84270.0}, {"date": "2025-04-04", "close": 12.51, "volume": 86428.0}, {"date": "2025-04-07", "close": 12.64, "volume": 133950.0}, {"date": "2025-04-08", "close": 12.21, "volume": 71937.0}, {"date": "2025-04-09", "close": 13.09, "volume": 95494.0}, {"date": "2025-04-10", "close": 12.8, "volume": 69975.0}, {"date": "2025-04-11", "close": 12.99, "volume": 78987.0}, {"date": "2025-04-14", "close": 13.3, "volume": 83658.0}, {"date": "2025-04-15", "close": 13.12, "volume": 45939.0}, {"date": "2025-04-16", "close": 13.21, "volume": 38442.0}, {"date": "2025-04-17", "close": 13.24, "volume": 42758.0}, {"date": "2025-04-21", "close": 13.01, "volume": 55174.0}, {"date": "2025-04-22", "close": 13.18, "volume": 46201.0}, {"date": "2025-04-23", "close": 13.25, "volume": 34363.0}, {"date": "2025-04-24", "close": 13.23, "volume": 61317.0}, {"date": "2025-04-25", "close": 13.31, "volume": 24482.0}, {"date": "2025-04-28", "close": 13.28, "volume": 33333.0}, {"date": "2025-04-29", "close": 13.29, "volume": 31817.0}, {"date": "2025-04-30", "close": 13.07, "volume": 73939.0}, {"date": "2025-05-01", "close": 13.06, "volume": 37923.0}, {"date": "2025-05-02", "close": 13.2, "volume": 29567.0}, {"date": "2025-05-05", "close": 13.06, "volume": 40419.0}, {"date": "2025-05-06", "close": 13.11, "volume": 30962.0}, {"date": "2025-05-07", "close": 13.16, "volume": 61910.0}, {"date": "2025-05-08", "close": 13.44, "volume": 37801.0}, {"date": "2025-05-09", "close": 13.27, "volume": 28538.0}, {"date": "2025-05-12", "close": 13.5, "volume": 66371.0}, {"date": "2025-05-13", "close": 13.6, "volume": 31397.0}, {"date": "2025-05-14", "close": 13.47, "volume": 52402.0}, {"date": "2025-05-15", "close": 13.84, "volume": 30407.0}, {"date": "2025-05-16", "close": 14.01, "volume": 70461.0}, {"date": "2025-05-19", "close": 13.99, "volume": 34214.0}, {"date": "2025-05-20", "close": 13.93, "volume": 78792.0}, {"date": "2025-05-21", "close": 13.72, "volume": 46464.0}, {"date": "2025-05-22", "close": 13.55, "volume": 40263.0}, {"date": "2025-05-23", "close": 13.67, "volume": 37239.0}, {"date": "2025-05-27", "close": 14.06, "volume": 31782.0}, {"date": "2025-05-28", "close": 13.7, "volume": 70369.0}, {"date": "2025-05-29", "close": 13.75, "volume": 31703.0}, {"date": "2025-05-30", "close": 13.65, "volume": 45210.0}, {"date": "2025-06-02", "close": 13.71, "volume": 56431.0}, {"date": "2025-06-03", "close": 13.8, "volume": 49107.0}, {"date": "2025-06-04", "close": 13.88, "volume": 49285.0}, {"date": "2025-06-05", "close": 13.95, "volume": 38404.0}, {"date": "2025-06-06", "close": 14.18, "volume": 29816.0}, {"date": "2025-06-09", "close": 14.11, "volume": 48909.0}, {"date": "2025-06-10", "close": 14.41, "volume": 48898.0}, {"date": "2025-06-11", "close": 14.1, "volume": 80951.0}, {"date": "2025-06-12", "close": 13.97, "volume": 24229.0}, {"date": "2025-06-13", "close": 14.0, "volume": 75121.0}, {"date": "2025-06-16", "close": 13.78, "volume": 31540.0}, {"date": "2025-06-17", "close": 13.76, "volume": 50607.0}, {"date": "2025-06-18", "close": 13.64, "volume": 20743.0}, {"date": "2025-06-20", "close": 13.58, "volume": 61994.0}, {"date": "2025-06-23", "close": 13.91, "volume": 60861.0}, {"date": "2025-06-24", "close": 13.92, "volume": 40976.0}, {"date": "2025-06-25", "close": 13.8, "volume": 23902.0}, {"date": "2025-06-26", "close": 14.05, "volume": 64289.0}, {"date": "2025-06-27", "close": 14.67, "volume": 154439.0}, {"date": "2025-06-30", "close": 14.77, "volume": 127061.0}, {"date": "2025-07-01", "close": 14.59, "volume": 80926.0}, {"date": "2025-07-02", "close": 14.91, "volume": 87097.0}, {"date": "2025-07-03", "close": 15.38, "volume": 89982.0}, {"date": "2025-07-07", "close": 15.01, "volume": 89733.0}, {"date": "2025-07-08", "close": 15.27, "volume": 76988.0}, {"date": "2025-07-09", "close": 15.43, "volume": 37916.0}, {"date": "2025-07-10", "close": 15.33, "volume": 35539.0}, {"date": "2025-07-11", "close": 15.29, "volume": 64574.0}, {"date": "2025-07-14", "close": 15.9, "volume": 106052.0}, {"date": "2025-07-15", "close": 15.52, "volume": 146194.0}, {"date": "2025-07-16", "close": 17.31, "volume": 485491.0}, {"date": "2025-07-17", "close": 17.73, "volume": 143893.0}, {"date": "2025-07-18", "close": 19.61, "volume": 333343.0}, {"date": "2025-07-21", "close": 19.88, "volume": 347378.0}, {"date": "2025-07-22", "close": 20.29, "volume": 486388.0}, {"date": "2025-07-23", "close": 19.19, "volume": 449238.0}, {"date": "2025-07-24", "close": 17.8, "volume": 254816.0}, {"date": "2025-07-25", "close": 17.61, "volume": 197592.0}, {"date": "2025-07-28", "close": 17.83, "volume": 133100.0}, {"date": "2025-07-29", "close": 17.64, "volume": 225253.0}, {"date": "2025-07-30", "close": 18.22, "volume": 341745.0}, {"date": "2025-07-31", "close": 18.02, "volume": 272280.0}, {"date": "2025-08-01", "close": 17.87, "volume": 154738.0}, {"date": "2025-08-04", "close": 18.14, "volume": 143377.0}, {"date": "2025-08-05", "close": 18.18, "volume": 111873.0}, {"date": "2025-08-06", "close": 18.01, "volume": 89032.0}, {"date": "2025-08-07", "close": 17.63, "volume": 151659.0}, {"date": "2025-08-08", "close": 17.48, "volume": 84457.0}, {"date": "2025-08-11", "close": 17.94, "volume": 127797.0}, {"date": "2025-08-12", "close": 18.46, "volume": 142936.0}, {"date": "2025-08-13", "close": 18.17, "volume": 204972.0}, {"date": "2025-08-14", "close": 17.62, "volume": 93343.0}, {"date": "2025-08-15", "close": 17.68, "volume": 129162.0}, {"date": "2025-08-18", "close": 17.77, "volume": 86447.0}, {"date": "2025-08-19", "close": 18.04, "volume": 99809.0}, {"date": "2025-08-20", "close": 18.11, "volume": 115347.0}, {"date": "2025-08-21", "close": 18.36, "volume": 118215.0}, {"date": "2025-08-22", "close": 19.05, "volume": 145402.0}, {"date": "2025-08-25", "close": 18.9, "volume": 72990.0}, {"date": "2025-08-26", "close": 19.23, "volume": 89168.0}, {"date": "2025-08-27", "close": 18.89, "volume": 107797.0}, {"date": "2025-08-28", "close": 18.95, "volume": 88119.0}, {"date": "2025-08-29", "close": 18.74, "volume": 115779.0}, {"date": "2025-09-02", "close": 18.76, "volume": 107462.0}, {"date": "2025-09-03", "close": 18.75, "volume": 87724.0}, {"date": "2025-09-04", "close": 19.45, "volume": 82682.0}, {"date": "2025-09-05", "close": 19.16, "volume": 98345.0}, {"date": "2025-09-08", "close": 19.07, "volume": 91927.0}, {"date": "2025-09-09", "close": 18.95, "volume": 67661.0}, {"date": "2025-09-10", "close": 19.01, "volume": 51840.0}, {"date": "2025-09-11", "close": 19.12, "volume": 61897.0}, {"date": "2025-09-12", "close": 18.73, "volume": 75365.0}, {"date": "2025-09-15", "close": 19.15, "volume": 107039.0}, {"date": "2025-09-16", "close": 19.03, "volume": 107013.0}, {"date": "2025-09-17", "close": 19.03, "volume": 110564.0}, {"date": "2025-09-18", "close": 19.79, "volume": 105621.0}, {"date": "2025-09-19", "close": 19.02, "volume": 229897.0}, {"date": "2025-09-22", "close": 19.22, "volume": 166364.0}, {"date": "2025-09-23", "close": 19.25, "volume": 77878.0}, {"date": "2025-09-24", "close": 19.01, "volume": 64388.0}, {"date": "2025-09-25", "close": 18.86, "volume": 188576.0}, {"date": "2025-09-26", "close": 19.43, "volume": 71645.0}, {"date": "2025-09-29", "close": 20.2, "volume": 234085.0}, {"date": "2025-09-30", "close": 20.34, "volume": 197516.0}, {"date": "2025-10-01", "close": 20.29, "volume": 125697.0}, {"date": "2025-10-02", "close": 20.3, "volume": 193877.0}, {"date": "2025-10-03", "close": 19.71, "volume": 169158.0}, {"date": "2025-10-06", "close": 19.9, "volume": 107473.0}, {"date": "2025-10-07", "close": 19.95, "volume": 208364.0}, {"date": "2025-10-08", "close": 20.61, "volume": 200725.0}, {"date": "2025-10-09", "close": 20.81, "volume": 271264.0}, {"date": "2025-10-10", "close": 19.71, "volume": 465348.0}, {"date": "2025-10-13", "close": 21.2, "volume": 238143.0}, {"date": "2025-10-14", "close": 21.15, "volume": 189877.0}, {"date": "2025-10-15", "close": 20.94, "volume": 106721.0}, {"date": "2025-10-16", "close": 19.93, "volume": 152238.0}, {"date": "2025-10-17", "close": 19.44, "volume": 127730.0}, {"date": "2025-10-20", "close": 20.08, "volume": 101419.0}, {"date": "2025-10-21", "close": 19.71, "volume": 74554.0}, {"date": "2025-10-22", "close": 19.39, "volume": 100374.0}, {"date": "2025-10-23", "close": 19.75, "volume": 76403.0}, {"date": "2025-10-24", "close": 19.75, "volume": 71605.0}, {"date": "2025-10-27", "close": 19.66, "volume": 101556.0}, {"date": "2025-10-28", "close": 19.36, "volume": 82767.0}, {"date": "2025-10-29", "close": 19.07, "volume": 188684.0}, {"date": "2025-10-30", "close": 18.99, "volume": 86057.0}, {"date": "2025-10-31", "close": 19.16, "volume": 136106.0}, {"date": "2025-11-03", "close": 19.53, "volume": 119546.0}, {"date": "2025-11-04", "close": 19.44, "volume": 85556.0}, {"date": "2025-11-05", "close": 19.45, "volume": 86348.0}, {"date": "2025-11-06", "close": 19.06, "volume": 109589.0}, {"date": "2025-11-07", "close": 19.12, "volume": 99915.0}, {"date": "2025-11-10", "close": 19.55, "volume": 71987.0}, {"date": "2025-11-11", "close": 19.65, "volume": 75544.0}, {"date": "2025-11-12", "close": 19.48, "volume": 56184.0}, {"date": "2025-11-13", "close": 19.07, "volume": 49248.0}, {"date": "2025-11-14", "close": 19.25, "volume": 71574.0}, {"date": "2025-11-17", "close": 18.55, "volume": 66623.0}, {"date": "2025-11-18", "close": 18.65, "volume": 92478.0}, {"date": "2025-11-19", "close": 18.77, "volume": 51469.0}, {"date": "2025-11-20", "close": 18.89, "volume": 123350.0}, {"date": "2025-11-21", "close": 19.04, "volume": 76653.0}, {"date": "2025-11-24", "close": 18.97, "volume": 95260.0}, {"date": "2025-11-25", "close": 19.62, "volume": 118556.0}, {"date": "2025-11-26", "close": 19.6, "volume": 95035.0}, {"date": "2025-11-28", "close": 19.39, "volume": 55908.0}, {"date": "2025-12-01", "close": 18.87, "volume": 105273.0}, {"date": "2025-12-02", "close": 19.1, "volume": 71869.0}, {"date": "2025-12-03", "close": 19.67, "volume": 60510.0}, {"date": "2025-12-04", "close": 19.65, "volume": 64312.0}, {"date": "2025-12-05", "close": 19.56, "volume": 53341.0}, {"date": "2025-12-08", "close": 19.79, "volume": 74275.0}, {"date": "2025-12-09", "close": 19.82, "volume": 106803.0}, {"date": "2025-12-10", "close": 19.87, "volume": 118211.0}, {"date": "2025-12-11", "close": 20.82, "volume": 109366.0}, {"date": "2025-12-12", "close": 20.51, "volume": 135113.0}, {"date": "2025-12-15", "close": 20.75, "volume": 98521.0}, {"date": "2025-12-16", "close": 20.67, "volume": 123340.0}, {"date": "2025-12-17", "close": 20.03, "volume": 90924.0}, {"date": "2025-12-18", "close": 20.5, "volume": 122244.0}, {"date": "2025-12-19", "close": 21.47, "volume": 174241.0}, {"date": "2025-12-22", "close": 21.96, "volume": 218542.0}, {"date": "2025-12-23", "close": 21.44, "volume": 148783.0}, {"date": "2025-12-24", "close": 21.3, "volume": 58375.0}, {"date": "2025-12-26", "close": 21.37, "volume": 85439.0}, {"date": "2025-12-29", "close": 21.3, "volume": 79592.0}, {"date": "2025-12-30", "close": 21.59, "volume": 114293.0}, {"date": "2025-12-31", "close": 21.34, "volume": 153300.0}, {"date": "2026-01-02", "close": 21.26, "volume": 125629.0}, {"date": "2026-01-05", "close": 22.22, "volume": 198704.0}, {"date": "2026-01-06", "close": 22.17, "volume": 199868.0}, {"date": "2026-01-07", "close": 22.69, "volume": 236248.0}, {"date": "2026-01-08", "close": 23.58, "volume": 342338.0}, {"date": "2026-01-09", "close": 23.28, "volume": 322360.0}, {"date": "2026-01-12", "close": 23.94, "volume": 457809.0}, {"date": "2026-01-13", "close": 23.27, "volume": 865946.0}, {"date": "2026-01-14", "close": 25.5, "volume": 851189.0}, {"date": "2026-01-15", "close": 25.16, "volume": 328386.0}, {"date": "2026-01-16", "close": 25.09, "volume": 323393.0}, {"date": "2026-01-20", "close": 25.02, "volume": 390707.0}, {"date": "2026-01-21", "close": 25.85, "volume": 229896.0}, {"date": "2026-01-22", "close": 25.28, "volume": 467669.0}, {"date": "2026-01-23", "close": 24.41, "volume": 237202.0}, {"date": "2026-01-26", "close": 24.16, "volume": 213809.0}, {"date": "2026-01-27", "close": 23.77, "volume": 160956.0}, {"date": "2026-01-28", "close": 23.36, "volume": 174950.0}, {"date": "2026-01-29", "close": 24.48, "volume": 238002.0}, {"date": "2026-01-30", "close": 24.49, "volume": 264542.0}, {"date": "2026-02-02", "close": 24.91, "volume": 352727.0}, {"date": "2026-02-03", "close": 24.36, "volume": 384500.0}, {"date": "2026-02-04", "close": 23.93, "volume": 194456.0}, {"date": "2026-02-05", "close": 23.92, "volume": 180781.0}, {"date": "2026-02-06", "close": 24.32, "volume": 292002.0}, {"date": "2026-02-09", "close": 24.85, "volume": 408865.0}, {"date": "2026-02-10", "close": 24.51, "volume": 133304.0}, {"date": "2026-02-11", "close": 24.09, "volume": 152342.0}, {"date": "2026-02-12", "close": 24.01, "volume": 331005.0}, {"date": "2026-02-13", "close": 23.68, "volume": 173116.0}, {"date": "2026-02-17", "close": 23.85, "volume": 126709.0}, {"date": "2026-02-18", "close": 24.27, "volume": 179161.0}, {"date": "2026-02-19", "close": 25.31, "volume": 226718.0}, {"date": "2026-02-20", "close": 25.85, "volume": 226430.0}, {"date": "2026-02-23", "close": 25.75, "volume": 178517.0}, {"date": "2026-02-24", "close": 27.7, "volume": 613565.0}, {"date": "2026-02-25", "close": 26.85, "volume": 344035.0}, {"date": "2026-02-26", "close": 27.12, "volume": 264925.0}, {"date": "2026-02-27", "close": 26.42, "volume": 238530.0}, {"date": "2026-03-02", "close": 28.51, "volume": 452411.0}, {"date": "2026-03-03", "close": 28.67, "volume": 345899.0}, {"date": "2026-03-04", "close": 29.19, "volume": 282265.0}, {"date": "2026-03-05", "close": 27.32, "volume": 352266.0}, {"date": "2026-03-06", "close": 26.9, "volume": 277169.0}, {"date": "2026-03-09", "close": 27.34, "volume": 422387.0}, {"date": "2026-03-10", "close": 27.21, "volume": 335908.0}, {"date": "2026-03-11", "close": 27.19, "volume": 395501.0}, {"date": "2026-03-12", "close": 26.57, "volume": 333498.0}, {"date": "2026-03-13", "close": 26.69, "volume": 276451.0}, {"date": "2026-03-16", "close": 27.58, "volume": 277500.0}, {"date": "2026-03-17", "close": 28.0, "volume": 233071.0}, {"date": "2026-03-18", "close": 27.68, "volume": 334810.0}, {"date": "2026-03-19", "close": 27.62, "volume": 207540.0}, {"date": "2026-03-20", "close": 26.38, "volume": 462884.0}, {"date": "2026-03-23", "close": 27.28, "volume": 178544.0}, {"date": "2026-03-24", "close": 28.25, "volume": 197613.0}, {"date": "2026-03-25", "close": 29.04, "volume": 228277.0}, {"date": "2026-03-26", "close": 27.59, "volume": 257109.0}, {"date": "2026-03-27", "close": 27.52, "volume": 262231.0}, {"date": "2026-03-30", "close": 26.84, "volume": 222314.0}, {"date": "2026-03-31", "close": 27.38, "volume": 232888.0}, {"date": "2026-04-01", "close": 28.27, "volume": 179582.0}, {"date": "2026-04-02", "close": 28.22, "volume": 172357.0}, {"date": "2026-04-06", "close": 29.01, "volume": 164217.0}, {"date": "2026-04-07", "close": 29.51, "volume": 304309.0}, {"date": "2026-04-08", "close": 30.39, "volume": 222451.0}, {"date": "2026-04-09", "close": 31.62, "volume": 303127.0}, {"date": "2026-04-10", "close": 31.16, "volume": 247766.0}, {"date": "2026-04-13", "close": 31.85, "volume": 176484.0}, {"date": "2026-04-14", "close": 32.56, "volume": 256555.0}, {"date": "2026-04-15", "close": 32.61, "volume": 223873.0}, {"date": "2026-04-16", "close": 32.94, "volume": 175391.0}, {"date": "2026-04-17", "close": 34.51, "volume": 344035.0}, {"date": "2026-04-20", "close": 34.77, "volume": 166741.0}, {"date": "2026-04-21", "close": 35.17, "volume": 309311.0}, {"date": "2026-04-22", "close": 33.71, "volume": 436163.0}, {"date": "2026-04-23", "close": 32.81, "volume": 299127.0}, {"date": "2026-04-24", "close": 33.15, "volume": 202989.0}, {"date": "2026-04-27", "close": 33.92, "volume": 146160.0}, {"date": "2026-04-28", "close": 33.97, "volume": 166287.0}, {"date": "2026-04-29", "close": 32.77, "volume": 113841.0}, {"date": "2026-04-30", "close": 33.86, "volume": 133493.0}, {"date": "2026-05-01", "close": 33.92, "volume": 155633.0}, {"date": "2026-05-04", "close": 32.4, "volume": 154914.0}, {"date": "2026-05-05", "close": 33.76, "volume": 209967.0}, {"date": "2026-05-06", "close": 34.26, "volume": 180611.0}, {"date": "2026-05-07", "close": 33.41, "volume": 233647.0}, {"date": "2026-05-08", "close": 33.58, "volume": 163351.0}, {"date": "2026-05-11", "close": 34.87, "volume": 215371.0}, {"date": "2026-05-12", "close": 33.55, "volume": 155549.0}, {"date": "2026-05-13", "close": 34.16, "volume": 224989.0}, {"date": "2026-05-14", "close": 34.39, "volume": 137691.0}, {"date": "2026-05-15", "close": 33.69, "volume": 273245.0}, {"date": "2026-05-18", "close": 33.54, "volume": 148624.0}, {"date": "2026-05-19", "close": 33.31, "volume": 228075.0}, {"date": "2026-05-20", "close": 33.86, "volume": 146115.0}, {"date": "2026-05-21", "close": 32.99, "volume": 243569.0}, {"date": "2026-05-22", "close": 34.6, "volume": 273716.0}, {"date": "2026-05-26", "close": 36.41, "volume": 231447.0}, {"date": "2026-05-27", "close": 35.57, "volume": 180613.0}, {"date": "2026-05-28", "close": 36.41, "volume": 340156.0}, {"date": "2026-05-29", "close": 31.87, "volume": 952253.0}, {"date": "2026-06-01", "close": 33.38, "volume": 378825.0}, {"date": "2026-06-02", "close": 33.17, "volume": 246453.0}, {"date": "2026-06-03", "close": 33.03, "volume": 251141.0}, {"date": "2026-06-04", "close": 32.92, "volume": 357969.0}, {"date": "2026-06-05", "close": 32.5, "volume": 203348.0}, {"date": "2026-06-08", "close": 31.9, "volume": 415188.0}, {"date": "2026-06-09", "close": 34.4, "volume": 554235.0}, {"date": "2026-06-10", "close": 33.59, "volume": 243153.0}, {"date": "2026-06-11", "close": 35.91, "volume": 256388.0}, {"date": "2026-06-12", "close": 35.66, "volume": 231995.0}, {"date": "2026-06-15", "close": 33.97, "volume": 359529.0}, {"date": "2026-06-16", "close": 32.07, "volume": 374785.0}, {"date": "2026-06-17", "close": 31.89, "volume": 314940.0}, {"date": "2026-06-18", "close": 32.54, "volume": 2110402.0}, {"date": "2026-06-22", "close": 33.3, "volume": 357423.0}, {"date": "2026-06-23", "close": 32.44, "volume": 323461.0}, {"date": "2026-06-24", "close": 31.74, "volume": 326911.0}, {"date": "2026-06-25", "close": 31.96, "volume": 278085.0}, {"date": "2026-06-26", "close": 33.88, "volume": 865632.0}, {"date": "2026-06-29", "close": 37.52, "volume": 534020.0}, {"date": "2026-06-30", "close": 38.16, "volume": 420075.0}, {"date": "2026-07-01", "close": 38.23, "volume": 403389.0}, {"date": "2026-07-02", "close": 37.83, "volume": 274451.0}, {"date": "2026-07-06", "close": 37.72, "volume": 218608.0}, {"date": "2026-07-07", "close": 36.92, "volume": 268289.0}, {"date": "2026-07-08", "close": 36.31, "volume": 222303.0}, {"date": "2026-07-09", "close": 36.37, "volume": 145404.0}, {"date": "2026-07-10", "close": 33.65, "volume": 335287.0}, {"date": "2026-07-13", "close": 33.41, "volume": 238911.0}, {"date": "2026-07-14", "close": 33.52, "volume": 208638.0}, {"date": "2026-07-15", "close": 33.56, "volume": 181018.0}, {"date": "2026-07-16", "close": 32.34, "volume": 305381.0}, {"date": "2026-07-17", "close": 32.44, "volume": 237207.0}, {"date": "2026-07-20", "close": 32.66, "volume": 295222.0}, {"date": "2026-07-21", "close": 35.06, "volume": 1120670.0}, {"date": "2026-07-22", "close": 33.49, "volume": 279216.0}, {"date": "2026-07-23", "close": 34.3, "volume": 321859.0}, {"date": "2026-07-24", "close": 34.24, "volume": 250938.0}, {"date": "2026-07-27", "close": 36.08, "volume": 293308.0}, {"date": "2026-07-28", "close": 34.36, "volume": 292036.0}, {"date": "2026-07-29", "close": 33.09, "volume": 372218.0}, {"date": "2026-07-30", "close": 33.55, "volume": 249898.0}, {"date": "2026-07-31", "close": 33.9, "volume": 265241.0}, {"date": "2026-08-03", "close": 35.59, "volume": 287350.0}, {"date": "2026-08-04", "close": 37.13, "volume": 243049.0}, {"date": "2026-08-05", "close": 37.79, "volume": 212203.0}, {"date": "2026-08-06", "close": 37.23, "volume": 239671.0}, {"date": "2026-08-07", "close": 37.67, "volume": 207183.0}], "refreshing": true}