{"ticker": "RDCM", "overview": {"cik": "1016838", "ticker": "RDCM", "name": "RADCOM LTD", "industry": "Computer Peripheral Equipment, NEC", "country": "", "sic": "3577", "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083097", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0000921895-26-001884", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001877", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0000921895-26-001862", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0000921895-26-001861", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0000921895-26-001857", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0000921895-26-001849", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0000921895-26-001837", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0000921895-26-001828", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0000921895-26-001817", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000650", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0000921895-26-001808", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000639", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000615", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001976408-26-000599", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001213900-26-064722", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000525", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000524", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061218", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061210", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061209", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061206", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061204", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-060802", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-060801", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RDCM", "has_prices": true, "as_of": "2026-09-22", "last": 10.53, "prev_close": 10.4, "change": 0.129999999999999, "change_pct": 0.012499999999999904, "session_volume": 60984.0, "vwap_5": 10.453557308319832, "vwap_20": 10.154269169288703, "vwap_60": 11.25591154317381, "vwap_250": 12.960198332609231, "high_52w": 16.14, "low_52w": 9.91, "avg_volume_20": 113763.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000921895-26-002520", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP moves to a 16.4% activist stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-002520-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0000921895-26-001877", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP moves to a 14.6% activist stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001877-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0000312069-26-000158", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "BARCLAYS PLC moves to a 4.61% passive stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000158-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000921895-26-001224", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP moves to a 15.7% activist stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001224-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000921895-26-001103", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP adjusts its stake in RDCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001103-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0001178913-26-001730", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Radcom Ltd", "who_key": "RADCOM LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "RADCOM LTD adjusts its stake in RDCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1016838/0001178913-26-001730-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "13DG-0001178913-26-001732", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Radcom Ltd", "who_key": "RADCOM LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "RADCOM LTD adjusts its stake in RDCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1016838/0001178913-26-001732-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "recent_buys": [], "institutional": [{"id": "13DG-0000921895-26-002520", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP moves to a 16.4% activist stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-002520-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-01", "mins": 90165}, {"id": "13DG-0000921895-26-001877", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP moves to a 14.6% activist stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001877-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142005}, {"id": "13DG-0000312069-26-000158", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "BARCLAYS PLC moves to a 4.61% passive stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000158-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248565}, {"id": "13DG-0000921895-26-001224", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP moves to a 15.7% activist stake in RDCM", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001224-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252885}, {"id": "13DG-0000921895-26-001103", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Lynrock Lake LP", "who_key": "Lynrock Lake LP", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "Lynrock Lake LP adjusts its stake in RDCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1734341/0000921895-26-001103-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271605}, {"id": "13DG-0001178913-26-001730", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Radcom Ltd", "who_key": "RADCOM LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "RADCOM LTD adjusts its stake in RDCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1016838/0001178913-26-001730-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}, {"id": "13DG-0001178913-26-001732", "src": "13DG", "ticker": "RDCM", "cik": "1016838", "company": "RADCOM LTD", "company_raw": "RADCOM LTD", "who": "Radcom Ltd", "who_key": "RADCOM LTD", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "", "headline": "RADCOM LTD adjusts its stake in RDCM (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1016838/0001178913-26-001732-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319125}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Radcom Ltd. - Ordinary Shares", "new_value": "RADCOM LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001016838", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001016838", "applied": 1, "detected_at": "2026-10-27T10:10:02.351232"}]}, "key_people": [], "activity": [], "announcements": [{"form": "6-K", "date": "2026-07-30", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-083097", "price_sensitive": true}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0000921895-26-001884", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-27", "title": "Form SCHEDULE 13D/A", "accession": "0000921895-26-001877", "price_sensitive": false}, {"form": "144", "date": "2026-07-24", "title": "Notice of proposed sale", "accession": "0000921895-26-001862", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0000921895-26-001861", "price_sensitive": false}, {"form": "144", "date": "2026-07-22", "title": "Notice of proposed sale", "accession": "0000921895-26-001857", "price_sensitive": false}, {"form": "144", "date": "2026-07-21", "title": "Notice of proposed sale", "accession": "0000921895-26-001849", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0000921895-26-001837", "price_sensitive": false}, {"form": "144", "date": "2026-07-17", "title": "Notice of proposed sale", "accession": "0000921895-26-001828", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0000921895-26-001817", "price_sensitive": false}, {"form": "144", "date": "2026-07-15", "title": "Notice of proposed sale", "accession": "0001976408-26-000650", "price_sensitive": false}, {"form": "144", "date": "2026-07-14", "title": "Notice of proposed sale", "accession": "0000921895-26-001808", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001976408-26-000639", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000615", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001976408-26-000599", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "Insider transaction", "accession": "0001213900-26-064722", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000525", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001976408-26-000524", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-27", "title": "REPORT OF FOREIGN PRIVATE ISSUER", "accession": "0001213900-26-061218", "price_sensitive": true}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061210", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061209", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061206", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0001213900-26-061204", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-060802", "price_sensitive": false}, {"form": "3", "date": "2026-05-26", "title": "Initial insider holdings", "accession": "0001213900-26-060801", "price_sensitive": false}], "performance": {"ticker": "RDCM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-09-22", "close": 19.61, "volume": 253881.0}, {"date": "2016-09-23", "close": 19.33, "volume": 224943.0}, {"date": "2016-09-26", "close": 20.49, "volume": 661330.0}, {"date": "2016-09-27", "close": 20.4, "volume": 180779.0}, {"date": "2016-09-28", "close": 19.92, "volume": 132673.0}, {"date": "2016-09-29", "close": 19.54, "volume": 73595.0}, {"date": "2016-09-30", "close": 20.42, "volume": 241440.0}, {"date": "2016-10-03", "close": 19.7, "volume": 55379.0}, {"date": "2016-10-04", "close": 19.89, "volume": 79228.0}, {"date": "2016-10-05", "close": 20.25, "volume": 95048.0}, {"date": "2016-10-06", "close": 21.29, "volume": 461217.0}, {"date": "2016-10-07", "close": 21.84, "volume": 291146.0}, {"date": "2016-10-10", "close": 21.89, "volume": 323377.0}, {"date": "2016-10-11", "close": 20.95, "volume": 145524.0}, {"date": "2016-10-12", "close": 20.75, "volume": 52030.0}, {"date": "2016-10-13", "close": 20.4, "volume": 173920.0}, {"date": "2016-10-14", "close": 20.36, "volume": 150044.0}, {"date": "2016-10-17", "close": 20.15, "volume": 38431.0}, {"date": "2016-10-18", "close": 20.1, "volume": 42640.0}, {"date": "2016-10-19", "close": 20.2, "volume": 74372.0}, {"date": "2016-10-20", "close": 20.15, "volume": 22068.0}, {"date": "2016-10-21", "close": 20.2, "volume": 48665.0}, {"date": "2016-10-24", "close": 21.1, "volume": 133315.0}, {"date": "2016-10-25", "close": 20.65, "volume": 109752.0}, {"date": "2016-10-26", "close": 20.55, "volume": 236442.0}, {"date": "2016-10-27", "close": 20.05, "volume": 222484.0}, {"date": "2016-10-28", "close": 19.85, "volume": 285883.0}, {"date": "2016-10-31", "close": 20.3, "volume": 228762.0}, {"date": "2016-11-01", "close": 19.95, "volume": 504065.0}, {"date": "2016-11-02", "close": 17.9, "volume": 552468.0}, {"date": "2016-11-03", "close": 17.65, "volume": 171753.0}, {"date": "2016-11-04", "close": 17.7, "volume": 97226.0}, {"date": "2016-11-07", "close": 18.2, "volume": 109257.0}, {"date": "2016-11-08", "close": 18.25, "volume": 89132.0}, {"date": "2016-11-09", "close": 18.35, "volume": 67618.0}, {"date": "2016-11-10", "close": 18.15, "volume": 100008.0}, {"date": "2016-11-11", "close": 18.55, "volume": 47809.0}, {"date": "2016-11-14", "close": 18.7, "volume": 87776.0}, {"date": "2016-11-15", "close": 18.9, "volume": 73115.0}, {"date": "2016-11-16", "close": 18.75, "volume": 26604.0}, {"date": "2016-11-17", "close": 18.65, "volume": 36888.0}, {"date": "2016-11-18", "close": 19.35, "volume": 55910.0}, {"date": "2016-11-21", "close": 19.9, "volume": 179151.0}, {"date": "2016-11-22", "close": 19.85, "volume": 53536.0}, {"date": "2016-11-23", "close": 19.8, "volume": 54699.0}, {"date": "2016-11-25", "close": 19.75, "volume": 16285.0}, {"date": "2016-11-28", "close": 19.8, "volume": 62775.0}, {"date": "2016-11-29", "close": 19.3, "volume": 35490.0}, {"date": "2016-11-30", "close": 18.85, "volume": 68471.0}, {"date": "2016-12-01", "close": 17.9, "volume": 163239.0}, {"date": "2016-12-02", "close": 17.65, "volume": 56998.0}, {"date": "2016-12-05", "close": 18.5, "volume": 49823.0}, {"date": "2016-12-06", "close": 18.45, "volume": 38532.0}, {"date": "2016-12-07", "close": 18.35, "volume": 30530.0}, {"date": "2016-12-08", "close": 18.65, "volume": 122385.0}, {"date": "2016-12-09", "close": 18.5, "volume": 20516.0}, {"date": "2016-12-12", "close": 18.95, "volume": 57944.0}, {"date": "2016-12-13", "close": 18.7, "volume": 16734.0}, {"date": "2016-12-14", "close": 18.6, "volume": 16366.0}, {"date": "2016-12-15", "close": 18.5, "volume": 33212.0}, {"date": "2016-12-16", "close": 18.3, "volume": 27823.0}, {"date": "2016-12-19", "close": 18.25, "volume": 56315.0}, {"date": "2016-12-20", "close": 18.4, "volume": 13806.0}, {"date": "2016-12-21", "close": 18.45, "volume": 30548.0}, {"date": "2016-12-22", "close": 18.35, "volume": 38451.0}, {"date": "2016-12-23", "close": 18.25, "volume": 7463.0}, {"date": "2016-12-27", "close": 18.05, "volume": 165346.0}, {"date": "2016-12-28", "close": 17.95, "volume": 44559.0}, {"date": "2016-12-29", "close": 17.9, "volume": 102105.0}, {"date": "2016-12-30", "close": 17.8, "volume": 69791.0}, {"date": "2017-01-03", "close": 18.55, "volume": 140353.0}, {"date": "2017-01-04", "close": 18.6, "volume": 33181.0}, {"date": "2017-01-05", "close": 18.7, "volume": 106067.0}, {"date": "2017-01-06", "close": 18.65, "volume": 17201.0}, {"date": "2017-01-09", "close": 18.8, "volume": 16913.0}, {"date": "2017-01-10", "close": 18.75, "volume": 17196.0}, {"date": "2017-01-11", "close": 18.65, "volume": 9618.0}, {"date": "2017-01-12", "close": 17.95, "volume": 106310.0}, {"date": "2017-01-13", "close": 17.85, "volume": 54019.0}, {"date": "2017-01-17", "close": 17.5, "volume": 57008.0}, {"date": "2017-01-18", "close": 17.1, "volume": 41996.0}, {"date": "2017-01-19", "close": 17.15, "volume": 30076.0}, {"date": "2017-01-20", "close": 17.3, "volume": 21363.0}, {"date": "2017-01-23", "close": 18.05, "volume": 133443.0}, {"date": "2017-01-24", "close": 18.3, "volume": 61103.0}, {"date": "2017-01-25", "close": 18.3, "volume": 34392.0}, {"date": "2017-01-26", "close": 18.2, "volume": 37155.0}, {"date": "2017-01-27", "close": 18.35, "volume": 13999.0}, {"date": "2017-01-30", "close": 18.4, "volume": 136860.0}, {"date": "2017-01-31", "close": 18.85, "volume": 98869.0}, {"date": "2017-02-01", "close": 18.9, "volume": 34003.0}, {"date": "2017-02-02", "close": 19.0, "volume": 30921.0}, {"date": "2017-02-03", "close": 19.15, "volume": 12558.0}, {"date": "2017-02-06", "close": 19.05, "volume": 42623.0}, {"date": "2017-02-07", "close": 18.8, "volume": 42351.0}, {"date": "2017-02-08", "close": 18.35, "volume": 48907.0}, {"date": "2017-02-09", "close": 18.65, "volume": 42241.0}, {"date": "2017-02-10", "close": 18.5, "volume": 26447.0}, {"date": "2017-02-13", "close": 18.05, "volume": 63358.0}, {"date": "2017-02-14", "close": 17.0, "volume": 138194.0}, {"date": "2017-02-15", "close": 17.0, "volume": 92279.0}, {"date": "2017-02-16", "close": 17.2, "volume": 33126.0}, {"date": "2017-02-17", "close": 17.05, "volume": 20481.0}, {"date": "2017-02-21", "close": 17.9, "volume": 65339.0}, {"date": "2017-02-22", "close": 18.2, "volume": 79550.0}, {"date": "2017-02-23", "close": 18.05, "volume": 38508.0}, {"date": "2017-02-24", "close": 17.9, "volume": 26554.0}, {"date": "2017-02-27", "close": 18.3, "volume": 51520.0}, {"date": "2017-02-28", "close": 18.45, "volume": 51966.0}, {"date": "2017-03-01", "close": 18.55, "volume": 47253.0}, {"date": "2017-03-02", "close": 18.45, "volume": 35570.0}, {"date": "2017-03-03", "close": 18.3, "volume": 50623.0}, {"date": "2017-03-06", "close": 18.35, "volume": 30522.0}, {"date": "2017-03-07", "close": 18.3, "volume": 23099.0}, {"date": "2017-03-08", "close": 18.3, "volume": 33042.0}, {"date": "2017-03-09", "close": 18.65, "volume": 28472.0}, {"date": "2017-03-10", "close": 18.3, "volume": 18427.0}, {"date": "2017-03-13", "close": 18.2, "volume": 14740.0}, {"date": "2017-03-14", "close": 18.3, "volume": 33207.0}, {"date": "2017-03-15", "close": 18.1, "volume": 28112.0}, {"date": "2017-03-16", "close": 18.2, "volume": 11268.0}, {"date": "2017-03-17", "close": 18.3, "volume": 14520.0}, {"date": "2017-03-20", "close": 18.35, "volume": 19487.0}, {"date": "2017-03-21", "close": 18.3, "volume": 33024.0}, {"date": "2017-03-22", "close": 18.7, "volume": 22699.0}, {"date": "2017-03-23", "close": 19.85, "volume": 57008.0}, {"date": "2017-03-24", "close": 21.2, "volume": 100977.0}, {"date": "2017-03-27", "close": 22.0, "volume": 40473.0}, {"date": "2017-03-28", "close": 22.05, "volume": 29829.0}, {"date": "2017-03-29", "close": 21.05, "volume": 41217.0}, {"date": "2017-03-30", "close": 21.5, "volume": 20602.0}, {"date": "2017-03-31", "close": 21.5, "volume": 20742.0}, {"date": "2017-04-03", "close": 21.1, "volume": 30709.0}, {"date": "2017-04-04", "close": 20.1, "volume": 31961.0}, {"date": "2017-04-05", "close": 18.25, "volume": 128815.0}, {"date": "2017-04-06", "close": 19.0, "volume": 51051.0}, {"date": "2017-04-07", "close": 19.1, "volume": 23943.0}, {"date": "2017-04-10", "close": 18.35, "volume": 17100.0}, {"date": "2017-04-11", "close": 18.5, "volume": 17781.0}, {"date": "2017-04-12", "close": 17.95, "volume": 25237.0}, {"date": "2017-04-13", "close": 17.65, "volume": 15143.0}, {"date": "2017-04-17", "close": 18.0, "volume": 19388.0}, {"date": "2017-04-18", "close": 17.75, "volume": 19890.0}, {"date": "2017-04-19", "close": 18.0, "volume": 19169.0}, {"date": "2017-04-20", "close": 18.25, "volume": 13213.0}, {"date": "2017-04-21", "close": 18.2, "volume": 30173.0}, {"date": "2017-04-24", "close": 18.55, "volume": 29749.0}, {"date": "2017-04-25", "close": 18.55, "volume": 15922.0}, {"date": "2017-04-26", "close": 18.7, "volume": 24974.0}, {"date": "2017-04-27", "close": 18.9, "volume": 12409.0}, {"date": "2017-04-28", "close": 19.1, "volume": 42947.0}, {"date": "2017-05-01", "close": 19.0, "volume": 9304.0}, {"date": "2017-05-02", "close": 18.8, "volume": 30258.0}, {"date": "2017-05-03", "close": 18.2, "volume": 165521.0}, {"date": "2017-05-04", "close": 20.35, "volume": 121633.0}, {"date": "2017-05-05", "close": 21.4, "volume": 208607.0}, {"date": "2017-05-08", "close": 20.85, "volume": 35213.0}, {"date": "2017-05-09", "close": 20.7, "volume": 53191.0}, {"date": "2017-05-10", "close": 20.35, "volume": 91031.0}, {"date": "2017-05-11", "close": 20.25, "volume": 65552.0}, {"date": "2017-05-12", "close": 20.3, "volume": 23205.0}, {"date": "2017-05-15", "close": 20.25, "volume": 11634.0}, {"date": "2017-05-16", "close": 20.05, "volume": 28733.0}, {"date": "2017-05-17", "close": 19.9, "volume": 30541.0}, {"date": "2017-05-18", "close": 20.025, "volume": 35612.0}, {"date": "2017-05-19", "close": 20.35, "volume": 48824.0}, {"date": "2017-05-22", "close": 20.7, "volume": 28687.0}, {"date": "2017-05-23", "close": 21.15, "volume": 75191.0}, {"date": "2017-05-24", "close": 20.5, "volume": 34185.0}, {"date": "2017-05-25", "close": 20.3, "volume": 27921.0}, {"date": "2017-05-26", "close": 20.05, "volume": 14822.0}, {"date": "2017-05-30", "close": 20.75, "volume": 34280.0}, {"date": "2017-05-31", "close": 20.5, "volume": 26666.0}, {"date": "2017-06-01", "close": 20.15, "volume": 31001.0}, {"date": "2017-06-02", "close": 20.3, "volume": 42275.0}, {"date": "2017-06-05", "close": 19.85, "volume": 38577.0}, {"date": "2017-06-06", "close": 19.9, "volume": 34858.0}, {"date": "2017-06-07", "close": 19.8, "volume": 17738.0}, {"date": "2017-06-08", "close": 19.9, "volume": 24320.0}, {"date": "2017-06-09", "close": 19.55, "volume": 38374.0}, {"date": "2017-06-12", "close": 19.5, "volume": 22640.0}, {"date": "2017-06-13", "close": 19.6, "volume": 41792.0}, {"date": "2017-06-14", "close": 19.7, "volume": 14436.0}, {"date": "2017-06-15", "close": 19.7, "volume": 15768.0}, {"date": "2017-06-16", "close": 19.7, "volume": 19609.0}, {"date": "2017-06-19", "close": 20.2, "volume": 17107.0}, {"date": "2017-06-20", "close": 20.1, "volume": 28092.0}, {"date": "2017-06-21", "close": 20.0, "volume": 17458.0}, {"date": "2017-06-22", "close": 19.95, "volume": 29840.0}, {"date": "2017-06-23", "close": 19.7, "volume": 13082.0}, {"date": "2017-06-26", "close": 19.8, "volume": 45395.0}, {"date": "2017-06-27", "close": 19.65, "volume": 18387.0}, {"date": "2017-06-28", "close": 19.3, "volume": 72239.0}, {"date": "2017-06-29", "close": 18.8, "volume": 50537.0}, {"date": "2017-06-30", "close": 19.35, "volume": 25109.0}, {"date": "2017-07-03", "close": 19.6, "volume": 7498.0}, {"date": "2017-07-05", "close": 19.75, "volume": 17208.0}, {"date": "2017-07-06", "close": 19.55, "volume": 18443.0}, {"date": "2017-07-07", "close": 19.55, "volume": 32482.0}, {"date": "2017-07-10", "close": 19.45, "volume": 19263.0}, {"date": "2017-07-11", "close": 19.45, "volume": 11363.0}, {"date": "2017-07-12", "close": 19.75, "volume": 18492.0}, {"date": "2017-07-13", "close": 20.05, "volume": 58276.0}, {"date": "2017-07-14", "close": 20.5, "volume": 30337.0}, {"date": "2017-07-17", "close": 21.3, "volume": 74020.0}, {"date": "2017-07-18", "close": 20.9, "volume": 36536.0}, {"date": "2017-07-19", "close": 22.0, "volume": 57600.0}, {"date": "2017-07-20", "close": 21.85, "volume": 32766.0}, {"date": "2017-07-21", "close": 21.85, "volume": 56682.0}, {"date": "2017-07-24", "close": 22.05, "volume": 61274.0}, {"date": "2017-07-25", "close": 22.0, "volume": 59626.0}, {"date": "2017-07-26", "close": 22.05, "volume": 23818.0}, {"date": "2017-07-27", "close": 21.8, "volume": 32291.0}, {"date": "2017-07-28", "close": 21.4, "volume": 34326.0}, {"date": "2017-07-31", "close": 21.35, "volume": 25485.0}, {"date": "2017-08-01", "close": 21.85, "volume": 18345.0}, {"date": "2017-08-02", "close": 20.6, "volume": 22743.0}, {"date": "2017-08-03", "close": 19.975, "volume": 42048.0}, {"date": "2017-08-04", "close": 20.35, "volume": 84585.0}, {"date": "2017-08-07", "close": 20.75, "volume": 174481.0}, {"date": "2017-08-08", "close": 19.9, "volume": 58481.0}, {"date": "2017-08-09", "close": 19.55, "volume": 34609.0}, {"date": "2017-08-10", "close": 18.55, "volume": 126265.0}, {"date": "2017-08-11", "close": 18.7, "volume": 55286.0}, {"date": "2017-08-14", "close": 18.8, "volume": 53131.0}, {"date": "2017-08-15", "close": 19.3, "volume": 80765.0}, {"date": "2017-08-16", "close": 19.85, "volume": 21572.0}, {"date": "2017-08-17", "close": 18.95, "volume": 96561.0}, {"date": "2017-08-18", "close": 18.85, "volume": 39815.0}, {"date": "2017-08-21", "close": 18.25, "volume": 43317.0}, {"date": "2017-08-22", "close": 18.35, "volume": 19333.0}, {"date": "2017-08-23", "close": 18.3, "volume": 13193.0}, {"date": "2017-08-24", "close": 18.65, "volume": 15742.0}, {"date": "2017-08-25", "close": 18.75, "volume": 13088.0}, {"date": "2017-08-28", "close": 18.7, "volume": 55633.0}, {"date": "2017-08-29", "close": 19.1, "volume": 43816.0}, {"date": "2017-08-30", "close": 19.4, "volume": 28050.0}, {"date": "2017-08-31", "close": 19.6, "volume": 63351.0}, {"date": "2017-09-01", "close": 19.5, "volume": 30618.0}, {"date": "2017-09-05", "close": 19.6, "volume": 25996.0}, {"date": "2017-09-06", "close": 19.65, "volume": 30006.0}, {"date": "2017-09-07", "close": 19.7, "volume": 10987.0}, {"date": "2017-09-08", "close": 19.35, "volume": 12318.0}, {"date": "2017-09-11", "close": 19.85, "volume": 26518.0}, {"date": "2017-09-12", "close": 19.7, "volume": 18817.0}, {"date": "2017-09-13", "close": 19.7, "volume": 16272.0}, {"date": "2017-09-14", "close": 19.75, "volume": 17713.0}, {"date": "2017-09-15", "close": 19.9, "volume": 20411.0}, {"date": "2017-09-18", "close": 20.05, "volume": 22197.0}, {"date": "2017-09-19", "close": 20.1, "volume": 13852.0}, {"date": "2017-09-20", "close": 20.8, "volume": 34342.0}, {"date": "2017-09-21", "close": 20.7, "volume": 8791.0}, {"date": "2017-09-22", "close": 20.75, "volume": 14753.0}, {"date": "2017-09-25", "close": 20.7, "volume": 14853.0}, {"date": "2017-09-26", "close": 20.9, "volume": 17986.0}, {"date": "2017-09-27", "close": 21.55, "volume": 64641.0}, {"date": "2017-09-28", "close": 21.525, "volume": 26626.0}, {"date": "2017-09-29", "close": 21.05, "volume": 20879.0}, {"date": "2017-10-02", "close": 21.15, "volume": 8181.0}, {"date": "2017-10-03", "close": 22.0, "volume": 32707.0}, {"date": "2017-10-04", "close": 21.8, "volume": 9096.0}, {"date": "2017-10-05", "close": 21.45, "volume": 7607.0}, {"date": "2017-10-06", "close": 21.55, "volume": 5665.0}, {"date": "2017-10-09", "close": 21.85, "volume": 162424.0}, {"date": "2017-10-10", "close": 21.65, "volume": 65830.0}, {"date": "2017-10-11", "close": 21.8, "volume": 58132.0}, {"date": "2017-10-12", "close": 21.6, "volume": 37061.0}, {"date": "2017-10-13", "close": 20.9, "volume": 42550.0}, {"date": "2017-10-16", "close": 20.75, "volume": 64381.0}, {"date": "2017-10-17", "close": 20.25, "volume": 39225.0}, {"date": "2017-10-18", "close": 20.65, "volume": 500060.0}, {"date": "2017-10-19", "close": 20.4, "volume": 72544.0}, {"date": "2017-10-20", "close": 20.45, "volume": 41922.0}, {"date": "2017-10-23", "close": 20.55, "volume": 68278.0}, {"date": "2017-10-24", "close": 20.5, "volume": 22538.0}, {"date": "2017-10-25", "close": 19.45, "volume": 182331.0}, {"date": "2017-10-26", "close": 19.55, "volume": 125830.0}, {"date": "2017-10-27", "close": 20.35, "volume": 62393.0}, {"date": "2017-10-30", "close": 20.35, "volume": 56307.0}, {"date": "2017-10-31", "close": 20.3, "volume": 45994.0}, {"date": "2017-11-01", "close": 19.6, "volume": 30811.0}, {"date": "2017-11-02", "close": 19.6, "volume": 65723.0}, {"date": "2017-11-03", "close": 20.1, "volume": 47391.0}, {"date": "2017-11-06", "close": 19.5, "volume": 108885.0}, {"date": "2017-11-07", "close": 19.5, "volume": 67594.0}, {"date": "2017-11-08", "close": 19.85, "volume": 26823.0}, {"date": "2017-11-09", "close": 20.15, "volume": 25681.0}, {"date": "2017-11-10", "close": 20.15, "volume": 35778.0}, {"date": "2017-11-13", "close": 20.4, "volume": 39739.0}, {"date": "2017-11-14", "close": 20.45, "volume": 43542.0}, {"date": "2017-11-15", "close": 20.55, "volume": 45593.0}, {"date": "2017-11-16", "close": 20.35, "volume": 51589.0}, {"date": "2017-11-17", "close": 20.35, "volume": 33519.0}, {"date": "2017-11-20", "close": 20.3, "volume": 34693.0}, {"date": "2017-11-21", "close": 20.5, "volume": 52870.0}, {"date": "2017-11-22", "close": 20.75, "volume": 24876.0}, {"date": "2017-11-24", "close": 20.75, "volume": 4993.0}, {"date": "2017-11-27", "close": 20.7, "volume": 22968.0}, {"date": "2017-11-28", "close": 20.7, "volume": 26352.0}, {"date": "2017-11-29", "close": 20.6, "volume": 20900.0}, {"date": "2017-11-30", "close": 20.05, "volume": 58747.0}, {"date": "2017-12-01", "close": 19.85, "volume": 111017.0}, {"date": "2017-12-04", "close": 20.7, "volume": 129038.0}, {"date": "2017-12-05", "close": 20.45, "volume": 41799.0}, {"date": "2017-12-06", "close": 20.25, "volume": 55085.0}, {"date": "2017-12-07", "close": 20.35, "volume": 24137.0}, {"date": "2017-12-08", "close": 20.25, "volume": 30267.0}, {"date": "2017-12-11", "close": 19.85, "volume": 40894.0}, {"date": "2017-12-12", "close": 19.9, "volume": 15037.0}, {"date": "2017-12-13", "close": 19.95, "volume": 14459.0}, {"date": "2017-12-14", "close": 19.55, "volume": 35434.0}, {"date": "2017-12-15", "close": 19.8, "volume": 22917.0}, {"date": "2017-12-18", "close": 20.15, "volume": 53624.0}, {"date": "2017-12-19", "close": 20.1, "volume": 9665.0}, {"date": "2017-12-20", "close": 19.6, "volume": 15324.0}, {"date": "2017-12-21", "close": 19.75, "volume": 15551.0}, {"date": "2017-12-22", "close": 19.55, "volume": 23753.0}, {"date": "2017-12-26", "close": 19.65, "volume": 247037.0}, {"date": "2017-12-27", "close": 19.7, "volume": 54054.0}, {"date": "2017-12-28", "close": 19.85, "volume": 14440.0}, {"date": "2017-12-29", "close": 19.85, "volume": 22837.0}, {"date": "2018-01-02", "close": 20.0, "volume": 21086.0}, {"date": "2018-01-03", "close": 19.8, "volume": 20256.0}, {"date": "2018-01-04", "close": 19.2, "volume": 19092.0}, {"date": "2018-01-05", "close": 19.35, "volume": 14244.0}, {"date": "2018-01-08", "close": 18.75, "volume": 12670.0}, {"date": "2018-01-09", "close": 18.65, "volume": 46223.0}, {"date": "2018-01-10", "close": 18.65, "volume": 20391.0}, {"date": "2018-01-11", "close": 18.8, "volume": 26326.0}, {"date": "2018-01-12", "close": 18.9, "volume": 25929.0}, {"date": "2018-01-16", "close": 18.65, "volume": 22611.0}, {"date": "2018-01-17", "close": 18.65, "volume": 37599.0}, {"date": "2018-01-18", "close": 18.9, "volume": 59020.0}, {"date": "2018-01-19", "close": 19.3, "volume": 161141.0}, {"date": "2018-01-22", "close": 19.95, "volume": 53803.0}, {"date": "2018-01-23", "close": 19.8, "volume": 28934.0}, {"date": "2018-01-24", "close": 19.45, "volume": 11177.0}, {"date": "2018-01-25", "close": 19.25, "volume": 26580.0}, {"date": "2018-01-26", "close": 19.05, "volume": 14420.0}, {"date": "2018-01-29", "close": 18.85, "volume": 13162.0}, {"date": "2018-01-30", "close": 18.2, "volume": 51974.0}, {"date": "2018-01-31", "close": 18.0, "volume": 16826.0}, {"date": "2018-02-01", "close": 18.0, "volume": 17501.0}, {"date": "2018-02-02", "close": 17.7, "volume": 49629.0}, {"date": "2018-02-05", "close": 17.5, "volume": 65357.0}, {"date": "2018-02-06", "close": 17.5, "volume": 34267.0}, {"date": "2018-02-07", "close": 17.8, "volume": 61485.0}, {"date": "2018-02-08", "close": 17.45, "volume": 26493.0}, {"date": "2018-02-09", "close": 17.95, "volume": 53071.0}, {"date": "2018-02-12", "close": 18.15, "volume": 24179.0}, {"date": "2018-02-13", "close": 19.9, "volume": 169762.0}, {"date": "2018-02-14", "close": 20.25, "volume": 36741.0}, {"date": "2018-02-15", "close": 19.9, "volume": 83818.0}, {"date": "2018-02-16", "close": 19.85, "volume": 34634.0}, {"date": "2018-02-20", "close": 19.65, "volume": 65475.0}, {"date": "2018-02-21", "close": 19.85, "volume": 21140.0}, {"date": "2018-02-22", "close": 19.8, "volume": 43827.0}, {"date": "2018-02-23", "close": 19.659, "volume": 7490.0}, {"date": "2018-02-26", "close": 19.9, "volume": 39500.0}, {"date": "2018-02-27", "close": 19.75, "volume": 39179.0}, {"date": "2018-02-28", "close": 19.7, "volume": 30974.0}, {"date": "2018-03-01", "close": 19.6, "volume": 11838.0}, {"date": "2018-03-02", "close": 19.5, "volume": 14932.0}, {"date": "2018-03-05", "close": 19.7, "volume": 13971.0}, {"date": "2018-03-06", "close": 19.4, "volume": 17069.0}, {"date": "2018-03-07", "close": 19.95, "volume": 32426.0}, {"date": "2018-03-08", "close": 20.0, "volume": 47957.0}, {"date": "2018-03-09", "close": 19.95, "volume": 38447.0}, {"date": "2018-03-12", "close": 20.0, "volume": 41681.0}, {"date": "2018-03-13", "close": 19.5, "volume": 34328.0}, {"date": "2018-03-14", "close": 19.6, "volume": 27375.0}, {"date": "2018-03-15", "close": 19.1, "volume": 12744.0}, {"date": "2018-03-16", "close": 19.45, "volume": 30485.0}, {"date": "2018-03-19", "close": 19.35, "volume": 14520.0}, {"date": "2018-03-20", "close": 19.35, "volume": 11888.0}, {"date": "2018-03-21", "close": 19.2, "volume": 39307.0}, {"date": "2018-03-22", "close": 19.15, "volume": 28442.0}, {"date": "2018-03-23", "close": 18.45, "volume": 30857.0}, {"date": "2018-03-26", "close": 18.95, "volume": 18065.0}, {"date": "2018-03-27", "close": 18.75, "volume": 42994.0}, {"date": "2018-03-28", "close": 18.4, "volume": 17889.0}, {"date": "2018-03-29", "close": 18.35, "volume": 10385.0}, {"date": "2018-04-02", "close": 17.75, "volume": 27506.0}, {"date": "2018-04-03", "close": 17.95, "volume": 10236.0}, {"date": "2018-04-04", "close": 17.85, "volume": 14143.0}, {"date": "2018-04-05", "close": 17.9, "volume": 15066.0}, {"date": "2018-04-06", "close": 17.65, "volume": 28759.0}, {"date": "2018-04-09", "close": 17.9, "volume": 22347.0}, {"date": "2018-04-10", "close": 17.8, "volume": 25924.0}, {"date": "2018-04-11", "close": 17.85, "volume": 16235.0}, {"date": "2018-04-12", "close": 18.75, "volume": 95713.0}, {"date": "2018-04-13", "close": 18.3, "volume": 9205.0}, {"date": "2018-04-16", "close": 18.425, "volume": 29440.0}, {"date": "2018-04-17", "close": 18.75, "volume": 23614.0}, {"date": "2018-04-18", "close": 18.65, "volume": 5443.0}, {"date": "2018-04-19", "close": 19.0, "volume": 25380.0}, {"date": "2018-04-20", "close": 18.75, "volume": 54584.0}, {"date": "2018-04-23", "close": 18.15, "volume": 32947.0}, {"date": "2018-04-24", "close": 18.45, "volume": 21988.0}, {"date": "2018-04-25", "close": 18.2, "volume": 24006.0}, {"date": "2018-04-26", "close": 18.2, "volume": 27497.0}, {"date": "2018-04-27", "close": 18.15, "volume": 5565.0}, {"date": "2018-04-30", "close": 18.65, "volume": 17067.0}, {"date": "2018-05-01", "close": 19.0, "volume": 36737.0}, {"date": "2018-05-02", "close": 19.75, "volume": 47512.0}, {"date": "2018-05-03", "close": 19.4, "volume": 16807.0}, {"date": "2018-05-04", "close": 19.55, "volume": 18032.0}, {"date": "2018-05-07", "close": 19.65, "volume": 9246.0}, {"date": "2018-05-08", "close": 19.5, "volume": 17255.0}, {"date": "2018-05-09", "close": 19.35, "volume": 11024.0}, {"date": "2018-05-10", "close": 20.15, "volume": 64244.0}, {"date": "2018-05-11", "close": 19.8, "volume": 25564.0}, {"date": "2018-05-14", "close": 19.75, "volume": 39728.0}, {"date": "2018-05-15", "close": 19.65, "volume": 44776.0}, {"date": "2018-05-16", "close": 19.6, "volume": 18131.0}, {"date": "2018-05-17", "close": 19.6, "volume": 40131.0}, {"date": "2018-05-18", "close": 19.5, "volume": 9121.0}, {"date": "2018-05-21", "close": 19.7, "volume": 49759.0}, {"date": "2018-05-22", "close": 20.55, "volume": 207908.0}, {"date": "2018-05-23", "close": 20.75, "volume": 51439.0}, {"date": "2018-05-24", "close": 20.4, "volume": 59561.0}, {"date": "2018-05-25", "close": 20.15, "volume": 61991.0}, {"date": "2018-05-29", "close": 20.1, "volume": 29375.0}, {"date": "2018-05-30", "close": 19.75, "volume": 28005.0}, {"date": "2018-05-31", "close": 19.05, "volume": 54096.0}, {"date": "2018-06-01", "close": 19.0, "volume": 44385.0}, {"date": "2018-06-04", "close": 20.05, "volume": 136731.0}, {"date": "2018-06-05", "close": 20.45, "volume": 86767.0}, {"date": "2018-06-06", "close": 20.9, "volume": 130706.0}, {"date": "2018-06-07", "close": 21.25, "volume": 115826.0}, {"date": "2018-06-08", "close": 20.7, "volume": 32652.0}, {"date": "2018-06-11", "close": 20.85, "volume": 17685.0}, {"date": "2018-06-12", "close": 20.8, "volume": 18353.0}, {"date": "2018-06-13", "close": 21.2, "volume": 81435.0}, {"date": "2018-06-14", "close": 20.9, "volume": 46388.0}, {"date": "2018-06-15", "close": 20.75, "volume": 49887.0}, {"date": "2018-06-18", "close": 20.5, "volume": 22730.0}, {"date": "2018-06-19", "close": 20.75, "volume": 15551.0}, {"date": "2018-06-20", "close": 20.6, "volume": 18401.0}, {"date": "2018-06-21", "close": 20.5, "volume": 12834.0}, {"date": "2018-06-22", "close": 20.0, "volume": 54446.0}, {"date": "2018-06-25", "close": 19.8, "volume": 38346.0}, {"date": "2018-06-26", "close": 20.0, "volume": 21490.0}, {"date": "2018-06-27", "close": 19.6, "volume": 21336.0}, {"date": "2018-06-28", "close": 19.8, "volume": 31849.0}, {"date": "2018-06-29", "close": 19.75, "volume": 32053.0}, {"date": "2018-07-02", "close": 19.7, "volume": 11947.0}, {"date": "2018-07-03", "close": 19.7, "volume": 25530.0}, {"date": "2018-07-05", "close": 19.8, "volume": 21116.0}, {"date": "2018-07-06", "close": 19.75, "volume": 33124.0}, {"date": "2018-07-09", "close": 20.05, "volume": 32479.0}, {"date": "2018-07-10", "close": 20.0, "volume": 30865.0}, {"date": "2018-07-11", "close": 19.8, "volume": 30563.0}, {"date": "2018-07-12", "close": 19.7, "volume": 65718.0}, {"date": "2018-07-13", "close": 20.3, "volume": 32701.0}, {"date": "2018-07-16", "close": 20.05, "volume": 58003.0}, {"date": "2018-07-17", "close": 20.05, "volume": 42476.0}, {"date": "2018-07-18", "close": 20.5, "volume": 25628.0}, {"date": "2018-07-19", "close": 21.1, "volume": 91509.0}, {"date": "2018-07-20", "close": 21.25, "volume": 25973.0}, {"date": "2018-07-23", "close": 21.5, "volume": 27895.0}, {"date": "2018-07-24", "close": 21.4, "volume": 20921.0}, {"date": "2018-07-25", "close": 21.45, "volume": 18749.0}, {"date": "2018-07-26", "close": 21.155, "volume": 26135.0}, {"date": "2018-07-27", "close": 20.75, "volume": 16416.0}, {"date": "2018-07-30", "close": 20.15, "volume": 27324.0}, {"date": "2018-07-31", "close": 20.55, "volume": 18474.0}, {"date": "2018-08-01", "close": 20.4, "volume": 12783.0}, {"date": "2018-08-02", "close": 20.575, "volume": 56795.0}, {"date": "2018-08-03", "close": 20.35, "volume": 24317.0}, {"date": "2018-08-06", "close": 20.3, "volume": 21847.0}, {"date": "2018-08-07", "close": 19.6, "volume": 117455.0}, {"date": "2018-08-08", "close": 19.45, "volume": 11302.0}, {"date": "2018-08-09", "close": 19.5, "volume": 11108.0}, {"date": "2018-08-10", "close": 19.55, "volume": 22144.0}, {"date": "2018-08-13", "close": 19.2, "volume": 30398.0}, {"date": "2018-08-14", "close": 19.55, "volume": 275605.0}, {"date": "2018-08-15", "close": 18.6, "volume": 103134.0}, {"date": "2018-08-16", "close": 18.8, "volume": 20153.0}, {"date": "2018-08-17", "close": 18.6, "volume": 11932.0}, {"date": "2018-08-20", "close": 18.25, "volume": 90321.0}, {"date": "2018-08-21", "close": 18.75, "volume": 76618.0}, {"date": "2018-08-22", "close": 18.5, "volume": 13971.0}, {"date": "2018-08-23", "close": 18.2, "volume": 18094.0}, {"date": "2018-08-24", "close": 18.4, "volume": 33771.0}, {"date": "2018-08-27", "close": 18.2, "volume": 20132.0}, {"date": "2018-08-28", "close": 18.45, "volume": 18855.0}, {"date": "2018-08-29", "close": 18.4, "volume": 33417.0}, {"date": "2018-08-30", "close": 18.3, "volume": 10466.0}, {"date": "2018-08-31", "close": 18.3, "volume": 18930.0}, {"date": "2018-09-04", "close": 17.9, "volume": 33944.0}, {"date": "2018-09-05", "close": 17.65, "volume": 42430.0}, {"date": "2018-09-06", "close": 17.35, "volume": 16215.0}, {"date": "2018-09-07", "close": 17.6, "volume": 19768.0}, {"date": "2018-09-10", "close": 17.45, "volume": 10127.0}, {"date": "2018-09-11", "close": 17.45, "volume": 10305.0}, {"date": "2018-09-12", "close": 16.95, "volume": 51257.0}, {"date": "2018-09-13", "close": 18.0, "volume": 82419.0}, {"date": "2018-09-14", "close": 17.25, "volume": 23187.0}, {"date": "2018-09-17", "close": 12.25, "volume": 1803319.0}, {"date": "2018-09-18", "close": 14.0, "volume": 672189.0}, {"date": "2018-09-19", "close": 12.55, "volume": 280351.0}, {"date": "2018-09-20", "close": 13.325, "volume": 232297.0}, {"date": "2018-09-21", "close": 12.8, "volume": 217058.0}, {"date": "2018-09-24", "close": 11.55, "volume": 302879.0}, {"date": "2018-09-25", "close": 11.7, "volume": 111909.0}, {"date": "2018-09-26", "close": 11.6, "volume": 65080.0}, {"date": "2018-09-27", "close": 11.25, "volume": 279607.0}, {"date": "2018-09-28", "close": 11.25, "volume": 176331.0}, {"date": "2018-10-01", "close": 11.09, "volume": 44323.0}, {"date": "2018-10-02", "close": 11.14, "volume": 210092.0}, {"date": "2018-10-03", "close": 11.16, "volume": 61483.0}, {"date": "2018-10-04", "close": 11.22, "volume": 37709.0}, {"date": "2018-10-05", "close": 10.8, "volume": 93716.0}, {"date": "2018-10-08", "close": 10.89, "volume": 69144.0}, {"date": "2018-10-09", "close": 9.9, "volume": 250767.0}, {"date": "2018-10-10", "close": 9.355, "volume": 98485.0}, {"date": "2018-10-11", "close": 9.77, "volume": 53282.0}, {"date": "2018-10-12", "close": 9.31, "volume": 57467.0}, {"date": "2018-10-15", "close": 9.08, "volume": 61750.0}, {"date": "2018-10-16", "close": 9.12, "volume": 42761.0}, {"date": "2018-10-17", "close": 9.1, "volume": 19774.0}, {"date": "2018-10-18", "close": 9.28, "volume": 64543.0}, {"date": "2018-10-19", "close": 9.34, "volume": 33439.0}, {"date": "2018-10-22", "close": 9.46, "volume": 37834.0}, {"date": "2018-10-23", "close": 9.45, "volume": 53923.0}, {"date": "2018-10-24", "close": 9.06, "volume": 34038.0}, {"date": "2018-10-25", "close": 9.4, "volume": 36388.0}, {"date": "2018-10-26", "close": 9.21, "volume": 16252.0}, {"date": "2018-10-29", "close": 9.11, "volume": 32419.0}, {"date": "2018-10-30", "close": 9.25, "volume": 25572.0}, {"date": "2018-10-31", "close": 9.31, "volume": 36690.0}, {"date": "2018-11-01", "close": 9.33, "volume": 37983.0}, {"date": "2018-11-02", "close": 9.58, "volume": 17800.0}, {"date": "2018-11-05", "close": 9.5, "volume": 34406.0}, {"date": "2018-11-06", "close": 9.6, "volume": 22207.0}, {"date": "2018-11-07", "close": 9.4, "volume": 55728.0}, {"date": "2018-11-08", "close": 9.1, "volume": 9367.0}, {"date": "2018-11-09", "close": 8.726, "volume": 80818.0}, {"date": "2018-11-12", "close": 8.75, "volume": 11282.0}, {"date": "2018-11-13", "close": 8.8, "volume": 19155.0}, {"date": "2018-11-14", "close": 8.52, "volume": 29264.0}, {"date": "2018-11-15", "close": 8.57, "volume": 14949.0}, {"date": "2018-11-16", "close": 8.5039, "volume": 20080.0}, {"date": "2018-11-19", "close": 8.43, "volume": 20119.0}, {"date": "2018-11-20", "close": 8.65, "volume": 139840.0}, {"date": "2018-11-21", "close": 8.39, "volume": 25849.0}, {"date": "2018-11-23", "close": 8.5, "volume": 8124.0}, {"date": "2018-11-26", "close": 8.53, "volume": 7866.0}, {"date": "2018-11-27", "close": 8.42, "volume": 19996.0}, {"date": "2018-11-28", "close": 8.38, "volume": 40363.0}, {"date": "2018-11-29", "close": 8.74, "volume": 5124.0}, {"date": "2018-11-30", "close": 8.76, "volume": 19882.0}, {"date": "2018-12-03", "close": 8.61, "volume": 16921.0}, {"date": "2018-12-04", "close": 8.23, "volume": 44551.0}, {"date": "2018-12-06", "close": 8.27, "volume": 30593.0}, {"date": "2018-12-07", "close": 8.13, "volume": 28049.0}, {"date": "2018-12-10", "close": 8.3, "volume": 15401.0}, {"date": "2018-12-11", "close": 8.7, "volume": 22476.0}, {"date": "2018-12-12", "close": 8.69, "volume": 36949.0}, {"date": "2018-12-13", "close": 8.61, "volume": 6183.0}, {"date": "2018-12-14", "close": 8.2227, "volume": 22572.0}, {"date": "2018-12-17", "close": 8.11, "volume": 31146.0}, {"date": "2018-12-18", "close": 8.23, "volume": 38312.0}, {"date": "2018-12-19", "close": 7.91, "volume": 41404.0}, {"date": "2018-12-20", "close": 7.85, "volume": 40902.0}, {"date": "2018-12-21", "close": 7.96, "volume": 73919.0}, {"date": "2018-12-24", "close": 7.6, "volume": 58891.0}, {"date": "2018-12-26", "close": 7.15, "volume": 86377.0}, {"date": "2018-12-27", "close": 7.21, "volume": 323074.0}, {"date": "2018-12-28", "close": 7.1, "volume": 46013.0}, {"date": "2018-12-31", "close": 7.42, "volume": 46739.0}, {"date": "2019-01-02", "close": 7.64, "volume": 12289.0}, {"date": "2019-01-03", "close": 7.83, "volume": 16281.0}, {"date": "2019-01-04", "close": 7.865, "volume": 19681.0}, {"date": "2019-01-07", "close": 7.65, "volume": 19923.0}, {"date": "2019-01-08", "close": 7.9, "volume": 85381.0}, {"date": "2019-01-09", "close": 7.85, "volume": 115834.0}, {"date": "2019-01-10", "close": 8.4, "volume": 15867.0}, {"date": "2019-01-11", "close": 8.53, "volume": 3618.0}, {"date": "2019-01-14", "close": 8.39, "volume": 4930.0}, {"date": "2019-01-15", "close": 8.14, "volume": 31625.0}, {"date": "2019-01-16", "close": 7.81, "volume": 34199.0}, {"date": "2019-01-17", "close": 8.01, "volume": 9200.0}, {"date": "2019-01-18", "close": 8.21, "volume": 9032.0}, {"date": "2019-01-22", "close": 7.8, "volume": 17768.0}, {"date": "2019-01-23", "close": 7.81, "volume": 13714.0}, {"date": "2019-01-24", "close": 8.09, "volume": 9286.0}, {"date": "2019-01-25", "close": 8.03, "volume": 7149.0}, {"date": "2019-01-28", "close": 8.21, "volume": 5029.0}, {"date": "2019-01-29", "close": 8.3, "volume": 3115.0}, {"date": "2019-01-30", "close": 8.325, "volume": 7235.0}, {"date": "2019-01-31", "close": 8.285, "volume": 4844.0}, {"date": "2019-02-01", "close": 8.19, "volume": 3925.0}, {"date": "2019-02-04", "close": 8.4, "volume": 25772.0}, {"date": "2019-02-05", "close": 8.26, "volume": 30886.0}, {"date": "2019-02-06", "close": 8.25, "volume": 8532.0}, {"date": "2019-02-07", "close": 8.32, "volume": 4182.0}, {"date": "2019-02-08", "close": 8.01, "volume": 13602.0}, {"date": "2019-02-11", "close": 8.05, "volume": 19995.0}, {"date": "2019-02-12", "close": 7.65, "volume": 179421.0}, {"date": "2019-02-13", "close": 7.52, "volume": 69736.0}, {"date": "2019-02-14", "close": 7.7, "volume": 55367.0}, {"date": "2019-02-15", "close": 7.62, "volume": 28136.0}, {"date": "2019-02-19", "close": 7.74, "volume": 10227.0}, {"date": "2019-02-20", "close": 7.72, "volume": 15217.0}, {"date": "2019-02-21", "close": 7.55, "volume": 5023.0}, {"date": "2019-02-22", "close": 7.64, "volume": 41723.0}, {"date": "2019-02-25", "close": 7.65, "volume": 82949.0}, {"date": "2019-02-26", "close": 7.6, "volume": 78743.0}, {"date": "2019-02-27", "close": 7.5, "volume": 31979.0}, {"date": "2019-02-28", "close": 7.6, "volume": 44148.0}, {"date": "2019-03-01", "close": 7.81, "volume": 37102.0}, {"date": "2019-03-04", "close": 7.53, "volume": 42091.0}, {"date": "2019-03-05", "close": 7.5, "volume": 46074.0}, {"date": "2019-03-06", "close": 7.5, "volume": 1187.0}, {"date": "2019-03-07", "close": 7.53, "volume": 53309.0}, {"date": "2019-03-08", "close": 7.54, "volume": 10942.0}, {"date": "2019-03-11", "close": 7.46, "volume": 44202.0}, {"date": "2019-03-12", "close": 7.59, "volume": 26416.0}, {"date": "2019-03-13", "close": 7.51, "volume": 33987.0}, {"date": "2019-03-14", "close": 7.51, "volume": 33688.0}, {"date": "2019-03-15", "close": 7.42, "volume": 11770.0}, {"date": "2019-03-18", "close": 7.28, "volume": 23367.0}, {"date": "2019-03-19", "close": 7.31, "volume": 11147.0}, {"date": "2019-03-20", "close": 7.28, "volume": 21899.0}, {"date": "2019-03-21", "close": 7.19, "volume": 7103.0}, {"date": "2019-03-22", "close": 7.32, "volume": 18220.0}, {"date": "2019-03-25", "close": 7.5, "volume": 45954.0}, {"date": "2019-03-26", "close": 7.3, "volume": 17946.0}, {"date": "2019-03-27", "close": 7.22, "volume": 12835.0}, {"date": "2019-03-28", "close": 7.24, "volume": 4919.0}, {"date": "2019-03-29", "close": 7.42, "volume": 9411.0}, {"date": "2019-04-01", "close": 7.9, "volume": 9439.0}, {"date": "2019-04-02", "close": 8.14, "volume": 12443.0}, {"date": "2019-04-03", "close": 7.99, "volume": 18356.0}, {"date": "2019-04-04", "close": 7.98, "volume": 5869.0}, {"date": "2019-04-05", "close": 7.93, "volume": 882.0}, {"date": "2019-04-08", "close": 8.08, "volume": 2481.0}, {"date": "2019-04-09", "close": 7.97, "volume": 16623.0}, {"date": "2019-04-10", "close": 7.76, "volume": 9157.0}, {"date": "2019-04-11", "close": 7.82, "volume": 6197.0}, {"date": "2019-04-12", "close": 7.97, "volume": 2580.0}, {"date": "2019-04-15", "close": 7.93, "volume": 4266.0}, {"date": "2019-04-16", "close": 7.99, "volume": 1677.0}, {"date": "2019-04-17", "close": 8.66, "volume": 63005.0}, {"date": "2019-04-18", "close": 8.73, "volume": 39866.0}, {"date": "2019-04-22", "close": 8.52, "volume": 25953.0}, {"date": "2019-04-23", "close": 8.8, "volume": 137763.0}, {"date": "2019-04-24", "close": 8.8199, "volume": 2689.0}, {"date": "2019-04-25", "close": 8.81, "volume": 24445.0}, {"date": "2019-04-26", "close": 8.29, "volume": 15215.0}, {"date": "2019-04-29", "close": 8.54, "volume": 17261.0}, {"date": "2019-04-30", "close": 8.61, "volume": 16632.0}, {"date": "2019-05-01", "close": 8.65, "volume": 29408.0}, {"date": "2019-05-02", "close": 8.63, "volume": 18989.0}, {"date": "2019-05-03", "close": 8.69, "volume": 9565.0}, {"date": "2019-05-06", "close": 8.7, "volume": 11080.0}, {"date": "2019-05-07", "close": 8.73, "volume": 100607.0}, {"date": "2019-05-08", "close": 8.615, "volume": 22975.0}, {"date": "2019-05-09", "close": 8.88, "volume": 25007.0}, {"date": "2019-05-10", "close": 8.69, "volume": 6620.0}, {"date": "2019-05-13", "close": 8.48, "volume": 14861.0}, {"date": "2019-05-14", "close": 8.18, "volume": 6785.0}, {"date": "2019-05-15", "close": 8.35, "volume": 9585.0}, {"date": "2019-05-16", "close": 8.23, "volume": 10611.0}, {"date": "2019-05-17", "close": 8.3, "volume": 5744.0}, {"date": "2019-05-20", "close": 8.31, "volume": 3710.0}, {"date": "2019-05-21", "close": 8.02, "volume": 1655.0}, {"date": "2019-05-22", "close": 7.9, "volume": 12349.0}, {"date": "2019-05-23", "close": 7.91, "volume": 1503.0}, {"date": "2019-05-24", "close": 7.91, "volume": 2453.0}, {"date": "2019-05-28", "close": 8.15, "volume": 21531.0}, {"date": "2019-05-29", "close": 8.14, "volume": 3664.0}, {"date": "2019-05-30", "close": 8.5, "volume": 8649.0}, {"date": "2019-05-31", "close": 8.65, "volume": 17340.0}, {"date": "2019-06-03", "close": 8.695, "volume": 4563.0}, {"date": "2019-06-04", "close": 8.58, "volume": 13861.0}, {"date": "2019-06-05", "close": 8.37, "volume": 9420.0}, {"date": "2019-06-06", "close": 8.76, "volume": 5730.0}, {"date": "2019-06-07", "close": 8.76, "volume": 8113.0}, {"date": "2019-06-10", "close": 8.8567, "volume": 6065.0}, {"date": "2019-06-11", "close": 8.31, "volume": 11446.0}, {"date": "2019-06-12", "close": 8.7, "volume": 38789.0}, {"date": "2019-06-13", "close": 8.4173, "volume": 12648.0}, {"date": "2019-06-14", "close": 8.38, "volume": 5591.0}, {"date": "2019-06-17", "close": 8.2602, "volume": 21875.0}, {"date": "2019-06-18", "close": 8.2554, "volume": 2349.0}, {"date": "2019-06-19", "close": 8.3, "volume": 26212.0}, {"date": "2019-06-20", "close": 8.01, "volume": 6084.0}, {"date": "2019-06-21", "close": 8.24, "volume": 6609.0}, {"date": "2019-06-24", "close": 8.1386, "volume": 463.0}, {"date": "2019-06-25", "close": 8.0, "volume": 4101.0}, {"date": "2019-06-26", "close": 7.9, "volume": 12485.0}, {"date": "2019-06-27", "close": 8.0, "volume": 13401.0}, {"date": "2019-06-28", "close": 8.23, "volume": 5095.0}, {"date": "2019-07-01", "close": 7.86, "volume": 8566.0}, {"date": "2019-07-02", "close": 8.07, "volume": 46054.0}, {"date": "2019-07-03", "close": 7.89, "volume": 244.0}, {"date": "2019-07-05", "close": 7.89, "volume": 1131.0}, {"date": "2019-07-08", "close": 8.05, "volume": 2783.0}, {"date": "2019-07-09", "close": 8.02, "volume": 256.0}, {"date": "2019-07-10", "close": 8.09, "volume": 3601.0}, {"date": "2019-07-11", "close": 8.21, "volume": 6751.0}, {"date": "2019-07-12", "close": 8.05, "volume": 17879.0}, {"date": "2019-07-15", "close": 7.91, "volume": 11040.0}, {"date": "2019-07-16", "close": 8.0, "volume": 2194.0}, {"date": "2019-07-17", "close": 7.6, "volume": 8256.0}, {"date": "2019-07-18", "close": 7.0, "volume": 56085.0}, {"date": "2019-07-19", "close": 7.12, "volume": 20736.0}, {"date": "2019-07-22", "close": 7.32, "volume": 19670.0}, {"date": "2019-07-23", "close": 7.4, "volume": 6889.0}, {"date": "2019-07-24", "close": 7.74, "volume": 9098.0}, {"date": "2019-07-25", "close": 7.9, "volume": 1357.0}, {"date": "2019-07-26", "close": 7.98, "volume": 461.0}, {"date": "2019-07-29", "close": 7.96, "volume": 1887.0}, {"date": "2019-07-30", "close": 7.89, "volume": 3307.0}, {"date": "2019-07-31", "close": 7.84, "volume": 4131.0}, {"date": "2019-08-01", "close": 7.6186, "volume": 14270.0}, {"date": "2019-08-02", "close": 7.68, "volume": 3682.0}, {"date": "2019-08-05", "close": 7.15, "volume": 12786.0}, {"date": "2019-08-06", "close": 7.45, "volume": 14224.0}, {"date": "2019-08-07", "close": 7.16, "volume": 612.0}, {"date": "2019-08-08", "close": 7.44, "volume": 6254.0}, {"date": "2019-08-09", "close": 7.795, "volume": 11345.0}, {"date": "2019-08-12", "close": 8.09, "volume": 47316.0}, {"date": "2019-08-13", "close": 8.37, "volume": 27063.0}, {"date": "2019-08-14", "close": 9.26, "volume": 47966.0}, {"date": "2019-08-15", "close": 9.62, "volume": 24375.0}, {"date": "2019-08-16", "close": 9.6, "volume": 22313.0}, {"date": "2019-08-19", "close": 9.12, "volume": 22417.0}, {"date": "2019-08-20", "close": 9.0, "volume": 28965.0}, {"date": "2019-08-21", "close": 9.2, "volume": 13208.0}, {"date": "2019-08-22", "close": 9.25, "volume": 42216.0}, {"date": "2019-08-23", "close": 8.88, "volume": 16445.0}, {"date": "2019-08-26", "close": 9.0, "volume": 13630.0}, {"date": "2019-08-27", "close": 8.66, "volume": 16540.0}, {"date": "2019-08-28", "close": 9.2, "volume": 58224.0}, {"date": "2019-08-29", "close": 9.17, "volume": 14012.0}, {"date": "2019-08-30", "close": 9.4, "volume": 13175.0}, {"date": "2019-09-03", "close": 9.585, "volume": 18147.0}, {"date": "2019-09-04", "close": 9.29, "volume": 33665.0}, {"date": "2019-09-05", "close": 9.54, "volume": 24233.0}, {"date": "2019-09-06", "close": 9.44, "volume": 6741.0}, {"date": "2019-09-09", "close": 9.44, "volume": 4157.0}, {"date": "2019-09-10", "close": 9.31, "volume": 2118.0}, {"date": "2019-09-11", "close": 9.47, "volume": 20075.0}, {"date": "2019-09-12", "close": 9.3187, "volume": 6645.0}, {"date": "2019-09-13", "close": 9.51, "volume": 1605.0}, {"date": "2019-09-16", "close": 9.22, "volume": 4623.0}, {"date": "2019-09-17", "close": 9.24, "volume": 343.0}, {"date": "2019-09-18", "close": 9.1, "volume": 6281.0}, {"date": "2019-09-19", "close": 9.21, "volume": 2622.0}, {"date": "2019-09-20", "close": 9.16, "volume": 4763.0}, {"date": "2019-09-23", "close": 9.15, "volume": 3601.0}, {"date": "2019-09-24", "close": 9.28, "volume": 53193.0}, {"date": "2019-09-25", "close": 9.36, "volume": 30885.0}, {"date": "2019-09-26", "close": 9.48, "volume": 6887.0}, {"date": "2019-09-27", "close": 9.55, "volume": 639.0}, {"date": "2019-09-30", "close": 9.16, "volume": 37208.0}, {"date": "2019-10-01", "close": 8.85, "volume": 48422.0}, {"date": "2019-10-02", "close": 8.8, "volume": 5494.0}, {"date": "2019-10-03", "close": 8.999, "volume": 13377.0}, {"date": "2019-10-04", "close": 9.09, "volume": 2848.0}, {"date": "2019-10-07", "close": 9.09, "volume": 11332.0}, {"date": "2019-10-08", "close": 9.47, "volume": 23000.0}, {"date": "2019-10-09", "close": 9.15, "volume": 3309.0}, {"date": "2019-10-10", "close": 9.87, "volume": 73350.0}, {"date": "2019-10-11", "close": 10.02, "volume": 30138.0}, {"date": "2019-10-14", "close": 9.929, "volume": 18505.0}, {"date": "2019-10-15", "close": 9.86, "volume": 3257.0}, {"date": "2019-10-16", "close": 9.9201, "volume": 7255.0}, {"date": "2019-10-17", "close": 10.1, "volume": 6367.0}, {"date": "2019-10-18", "close": 9.7177, "volume": 12141.0}, {"date": "2019-10-21", "close": 9.76, "volume": 920.0}, {"date": "2019-10-22", "close": 9.76, "volume": 8734.0}, {"date": "2019-10-23", "close": 9.75, "volume": 2968.0}, {"date": "2019-10-24", "close": 9.85, "volume": 8813.0}, {"date": "2019-10-25", "close": 9.56, "volume": 6043.0}, {"date": "2019-10-28", "close": 9.66, "volume": 11652.0}, {"date": "2019-10-29", "close": 10.1, "volume": 39392.0}, {"date": "2019-10-30", "close": 10.2, "volume": 6853.0}, {"date": "2019-10-31", "close": 10.3, "volume": 15208.0}, {"date": "2019-11-01", "close": 10.03, "volume": 5881.0}, {"date": "2019-11-04", "close": 9.76, "volume": 1410.0}, {"date": "2019-11-05", "close": 10.08, "volume": 8683.0}, {"date": "2019-11-06", "close": 9.72, "volume": 25072.0}, {"date": "2019-11-07", "close": 10.07, "volume": 42671.0}, {"date": "2019-11-08", "close": 9.96, "volume": 6416.0}, {"date": "2019-11-11", "close": 10.0, "volume": 7404.0}, {"date": "2019-11-12", "close": 9.9, "volume": 4987.0}, {"date": "2019-11-13", "close": 9.6, "volume": 9629.0}, {"date": "2019-11-14", "close": 9.94, "volume": 5628.0}, {"date": "2019-11-15", "close": 10.0, "volume": 6325.0}, {"date": "2019-11-18", "close": 9.95, "volume": 5255.0}, {"date": "2019-11-19", "close": 9.7492, "volume": 1057.0}, {"date": "2019-11-20", "close": 9.9, "volume": 10165.0}, {"date": "2019-11-21", "close": 9.9, "volume": 5353.0}, {"date": "2019-11-22", "close": 9.9, "volume": 16179.0}, {"date": "2019-11-25", "close": 9.94, "volume": 12380.0}, {"date": "2019-11-26", "close": 9.95, "volume": 26911.0}, {"date": "2019-11-27", "close": 9.7674, "volume": 390.0}, {"date": "2019-11-29", "close": 10.15, "volume": 3833.0}, {"date": "2019-12-02", "close": 10.0, "volume": 12478.0}, {"date": "2019-12-03", "close": 10.02, "volume": 13027.0}, {"date": "2019-12-04", "close": 9.94, "volume": 12385.0}, {"date": "2019-12-05", "close": 10.0, "volume": 4306.0}, {"date": "2019-12-06", "close": 9.85, "volume": 603.0}, {"date": "2019-12-09", "close": 9.66, "volume": 11348.0}, {"date": "2019-12-10", "close": 9.98, "volume": 4125.0}, {"date": "2019-12-11", "close": 9.86, "volume": 3821.0}, {"date": "2019-12-12", "close": 9.82, "volume": 2629.0}, {"date": "2019-12-13", "close": 9.43, "volume": 7891.0}, {"date": "2019-12-16", "close": 9.375, "volume": 20470.0}, {"date": "2019-12-17", "close": 9.36, "volume": 9200.0}, {"date": "2019-12-18", "close": 9.2133, "volume": 5558.0}, {"date": "2019-12-19", "close": 8.4, "volume": 172680.0}, {"date": "2019-12-20", "close": 8.68, "volume": 36755.0}, {"date": "2019-12-23", "close": 8.79, "volume": 6534.0}, {"date": "2019-12-24", "close": 8.64, "volume": 3551.0}, {"date": "2019-12-26", "close": 8.5, "volume": 9115.0}, {"date": "2019-12-27", "close": 8.43, "volume": 12361.0}, {"date": "2019-12-30", "close": 8.42, "volume": 18998.0}, {"date": "2019-12-31", "close": 8.52, "volume": 7668.0}, {"date": "2020-01-02", "close": 8.52, "volume": 1295.0}, {"date": "2020-01-03", "close": 8.57, "volume": 2347.0}, {"date": "2020-01-06", "close": 8.63, "volume": 1012.0}, {"date": "2020-01-07", "close": 8.64, "volume": 7198.0}, {"date": "2020-01-08", "close": 8.77, "volume": 3286.0}, {"date": "2020-01-09", "close": 8.57, "volume": 5361.0}, {"date": "2020-01-10", "close": 8.6081, "volume": 527.0}, {"date": "2020-01-13", "close": 8.59, "volume": 4193.0}, {"date": "2020-01-14", "close": 8.4, "volume": 206.0}, {"date": "2020-01-15", "close": 8.61, "volume": 2737.0}, {"date": "2020-01-16", "close": 8.81, "volume": 2559.0}, {"date": "2020-01-17", "close": 9.05, "volume": 57411.0}, {"date": "2020-01-21", "close": 9.51, "volume": 16087.0}, {"date": "2020-01-22", "close": 9.3, "volume": 37058.0}, {"date": "2020-01-23", "close": 9.6, "volume": 7238.0}, {"date": "2020-01-24", "close": 9.52, "volume": 2606.0}, {"date": "2020-01-27", "close": 9.2012, "volume": 16943.0}, {"date": "2020-01-28", "close": 9.5, "volume": 26998.0}, {"date": "2020-01-29", "close": 8.82, "volume": 11518.0}, {"date": "2020-01-30", "close": 8.9025, "volume": 14822.0}, {"date": "2020-01-31", "close": 8.78, "volume": 3339.0}, {"date": "2020-02-03", "close": 8.88, "volume": 2785.0}, {"date": "2020-02-04", "close": 9.33, "volume": 51192.0}, {"date": "2020-02-05", "close": 9.13, "volume": 27999.0}, {"date": "2020-02-06", "close": 9.03, "volume": 1541.0}, {"date": "2020-02-07", "close": 9.13, "volume": 666.0}, {"date": "2020-02-10", "close": 9.17, "volume": 2711.0}, {"date": "2020-02-11", "close": 9.28, "volume": 51054.0}, {"date": "2020-02-12", "close": 9.3, "volume": 15282.0}, {"date": "2020-02-13", "close": 9.61, "volume": 79022.0}, {"date": "2020-02-14", "close": 9.5, "volume": 19599.0}, {"date": "2020-02-18", "close": 9.12, "volume": 11668.0}, {"date": "2020-02-19", "close": 9.2301, "volume": 7088.0}, {"date": "2020-02-20", "close": 9.07, "volume": 18107.0}, {"date": "2020-02-21", "close": 9.08, "volume": 2384.0}, {"date": "2020-02-24", "close": 8.56, "volume": 21805.0}, {"date": "2020-02-25", "close": 8.351, "volume": 9839.0}, {"date": "2020-02-26", "close": 8.28, "volume": 8029.0}, {"date": "2020-02-27", "close": 8.51, "volume": 15785.0}, {"date": "2020-02-28", "close": 8.5, "volume": 5243.0}, {"date": "2020-03-02", "close": 8.89, "volume": 5661.0}, {"date": "2020-03-03", "close": 8.9, "volume": 6192.0}, {"date": "2020-03-04", "close": 8.33, "volume": 8225.0}, {"date": "2020-03-05", "close": 7.96, "volume": 5908.0}, {"date": "2020-03-06", "close": 7.99, "volume": 25275.0}, {"date": "2020-03-09", "close": 6.99, "volume": 11854.0}, {"date": "2020-03-10", "close": 7.21, "volume": 6904.0}, {"date": "2020-03-11", "close": 6.69, "volume": 11626.0}, {"date": "2020-03-12", "close": 6.24, "volume": 24322.0}, {"date": "2020-03-13", "close": 6.49, "volume": 17632.0}, {"date": "2020-03-16", "close": 6.18, "volume": 3341.0}, {"date": "2020-03-17", "close": 5.95, "volume": 27178.0}, {"date": "2020-03-18", "close": 5.52, "volume": 15425.0}, {"date": "2020-03-19", "close": 5.99, "volume": 91677.0}, {"date": "2020-03-20", "close": 5.81, "volume": 32789.0}, {"date": "2020-03-23", "close": 5.8, "volume": 11905.0}, {"date": "2020-03-24", "close": 6.03, "volume": 44843.0}, {"date": "2020-03-25", "close": 6.0, "volume": 9097.0}, {"date": "2020-03-26", "close": 6.29, "volume": 11106.0}, {"date": "2020-03-27", "close": 5.99, "volume": 27704.0}, {"date": "2020-03-30", "close": 5.99, "volume": 20536.0}, {"date": "2020-03-31", "close": 6.08, "volume": 18540.0}, {"date": "2020-04-01", "close": 6.01, "volume": 3085.0}, {"date": "2020-04-02", "close": 6.0, "volume": 7283.0}, {"date": "2020-04-03", "close": 6.28, "volume": 24717.0}, {"date": "2020-04-06", "close": 6.38, "volume": 14503.0}, {"date": "2020-04-07", "close": 6.38, "volume": 46750.0}, {"date": "2020-04-08", "close": 6.5, "volume": 16772.0}, {"date": "2020-04-09", "close": 6.65, "volume": 13640.0}, {"date": "2020-04-13", "close": 7.02, "volume": 15269.0}, {"date": "2020-04-14", "close": 7.0, "volume": 14790.0}, {"date": "2020-04-15", "close": 6.7, "volume": 13699.0}, {"date": "2020-04-16", "close": 6.53, "volume": 18472.0}, {"date": "2020-04-17", "close": 6.74, "volume": 3684.0}, {"date": "2020-04-20", "close": 6.75, "volume": 79532.0}, {"date": "2020-04-21", "close": 6.43, "volume": 3263.0}, {"date": "2020-04-22", "close": 6.97, "volume": 3113.0}, {"date": "2020-04-23", "close": 6.89, "volume": 5089.0}, {"date": "2020-04-24", "close": 6.76, "volume": 5155.0}, {"date": "2020-04-27", "close": 7.19, "volume": 7120.0}, {"date": "2020-04-28", "close": 7.19, "volume": 10099.0}, {"date": "2020-04-29", "close": 7.36, "volume": 13687.0}, {"date": "2020-04-30", "close": 7.05, "volume": 11848.0}, {"date": "2020-05-01", "close": 6.65, "volume": 20736.0}, {"date": "2020-05-04", "close": 7.16, "volume": 17953.0}, {"date": "2020-05-05", "close": 7.33, "volume": 7030.0}, {"date": "2020-05-06", "close": 7.29, "volume": 1050.0}, {"date": "2020-05-07", "close": 7.14, "volume": 8651.0}, {"date": "2020-05-08", "close": 7.0, "volume": 13124.0}, {"date": "2020-05-11", "close": 7.43, "volume": 17554.0}, {"date": "2020-05-12", "close": 6.98, "volume": 18843.0}, {"date": "2020-05-13", "close": 6.89, "volume": 5146.0}, {"date": "2020-05-14", "close": 6.79, "volume": 3181.0}, {"date": "2020-05-15", "close": 7.34, "volume": 12664.0}, {"date": "2020-05-18", "close": 7.19, "volume": 6418.0}, {"date": "2020-05-19", "close": 7.25, "volume": 2262.0}, {"date": "2020-05-20", "close": 7.1, "volume": 11629.0}, {"date": "2020-05-21", "close": 6.91, "volume": 5794.0}, {"date": "2020-05-22", "close": 7.02, "volume": 4176.0}, {"date": "2020-05-26", "close": 7.2, "volume": 11629.0}, {"date": "2020-05-27", "close": 6.92, "volume": 3967.0}, {"date": "2020-05-28", "close": 7.01, "volume": 12211.0}, {"date": "2020-05-29", "close": 6.86, "volume": 2839.0}, {"date": "2020-06-01", "close": 6.87, "volume": 5558.0}, {"date": "2020-06-02", "close": 7.2, "volume": 15750.0}, {"date": "2020-06-03", "close": 7.7, "volume": 19616.0}, {"date": "2020-06-04", "close": 7.68, "volume": 3526.0}, {"date": "2020-06-05", "close": 7.7, "volume": 6427.0}, {"date": "2020-06-08", "close": 7.69, "volume": 69940.0}, {"date": "2020-06-09", "close": 7.68, "volume": 25385.0}, {"date": "2020-06-10", "close": 7.35, "volume": 7368.0}, {"date": "2020-06-11", "close": 7.33, "volume": 138344.0}, {"date": "2020-06-12", "close": 7.42, "volume": 22988.0}, {"date": "2020-06-15", "close": 7.54, "volume": 31617.0}, {"date": "2020-06-16", "close": 7.64, "volume": 1747.0}, {"date": "2020-06-17", "close": 7.95, "volume": 11450.0}, {"date": "2020-06-18", "close": 8.01, "volume": 17717.0}, {"date": "2020-06-19", "close": 7.9, "volume": 3824.0}, {"date": "2020-06-22", "close": 7.9354, "volume": 3708.0}, {"date": "2020-06-23", "close": 8.0, "volume": 8952.0}, {"date": "2020-06-24", "close": 8.63, "volume": 54129.0}, {"date": "2020-06-25", "close": 8.245, "volume": 122168.0}, {"date": "2020-06-26", "close": 8.2, "volume": 3495.0}, {"date": "2020-06-29", "close": 8.21, "volume": 3893.0}, {"date": "2020-06-30", "close": 8.14, "volume": 5620.0}, {"date": "2020-07-01", "close": 8.576, "volume": 21192.0}, {"date": "2020-07-02", "close": 8.5, "volume": 15540.0}, {"date": "2020-07-06", "close": 8.51, "volume": 8613.0}, {"date": "2020-07-07", "close": 8.6309, "volume": 3546.0}, {"date": "2020-07-08", "close": 8.73, "volume": 23038.0}, {"date": "2020-07-09", "close": 8.61, "volume": 6330.0}, {"date": "2020-07-10", "close": 8.635, "volume": 11150.0}, {"date": "2020-07-13", "close": 8.79, "volume": 67055.0}, {"date": "2020-07-14", "close": 9.0, "volume": 55839.0}, {"date": "2020-07-15", "close": 8.95, "volume": 15070.0}, {"date": "2020-07-16", "close": 8.7399, "volume": 12753.0}, {"date": "2020-07-17", "close": 8.94, "volume": 7189.0}, {"date": "2020-07-20", "close": 9.0, "volume": 1299.0}, {"date": "2020-07-21", "close": 9.05, "volume": 9065.0}, {"date": "2020-07-22", "close": 8.97, "volume": 4675.0}, {"date": "2020-07-23", "close": 8.8177, "volume": 3896.0}, {"date": "2020-07-24", "close": 8.6, "volume": 5481.0}, {"date": "2020-07-27", "close": 8.5, "volume": 11159.0}, {"date": "2020-07-28", "close": 8.37, "volume": 5901.0}, {"date": "2020-07-29", "close": 8.37, "volume": 2466.0}, {"date": "2020-07-30", "close": 8.3525, "volume": 3907.0}, {"date": "2020-07-31", "close": 8.3, "volume": 4066.0}, {"date": "2020-08-03", "close": 8.205, "volume": 14760.0}, {"date": "2020-08-04", "close": 8.31, "volume": 2820.0}, {"date": "2020-08-05", "close": 8.5, "volume": 7046.0}, {"date": "2020-08-06", "close": 8.6095, "volume": 3294.0}, {"date": "2020-08-07", "close": 8.65, "volume": 15230.0}, {"date": "2020-08-10", "close": 8.95, "volume": 10991.0}, {"date": "2020-08-11", "close": 9.25, "volume": 87286.0}, {"date": "2020-08-12", "close": 9.02, "volume": 40847.0}, {"date": "2020-08-13", "close": 9.05, "volume": 7916.0}, {"date": "2020-08-14", "close": 9.12, "volume": 5313.0}, {"date": "2020-08-17", "close": 9.15, "volume": 17739.0}, {"date": "2020-08-18", "close": 9.34, "volume": 22540.0}, {"date": "2020-08-19", "close": 9.54, "volume": 17900.0}, {"date": "2020-08-20", "close": 9.788, "volume": 30715.0}, {"date": "2020-08-21", "close": 9.725, "volume": 19853.0}, {"date": "2020-08-24", "close": 9.715, "volume": 20888.0}, {"date": "2020-08-25", "close": 9.71, "volume": 14240.0}, {"date": "2020-08-26", "close": 9.905, "volume": 72727.0}, {"date": "2020-08-27", "close": 9.8, "volume": 14467.0}, {"date": "2020-08-28", "close": 9.755, "volume": 5243.0}, {"date": "2020-08-31", "close": 9.7301, "volume": 134972.0}, {"date": "2020-09-01", "close": 9.74, "volume": 41320.0}, {"date": "2020-09-02", "close": 9.675, "volume": 38520.0}, {"date": "2020-09-03", "close": 9.28, "volume": 19040.0}, {"date": "2020-09-04", "close": 8.975, "volume": 9133.0}, {"date": "2020-09-08", "close": 9.14, "volume": 15021.0}, {"date": "2020-09-09", "close": 9.33, "volume": 2738.0}, {"date": "2020-09-10", "close": 9.39, "volume": 20309.0}, {"date": "2020-09-11", "close": 9.35, "volume": 10648.0}, {"date": "2020-09-14", "close": 9.43, "volume": 7232.0}, {"date": "2020-09-15", "close": 9.51, "volume": 2424.0}, {"date": "2020-09-16", "close": 9.48, "volume": 29723.0}, {"date": "2020-09-17", "close": 9.275, "volume": 20734.0}, {"date": "2020-09-18", "close": 9.255, "volume": 1394.0}, {"date": "2020-09-21", "close": 9.295, "volume": 3556.0}, {"date": "2020-09-22", "close": 9.27, "volume": 8020.0}, {"date": "2020-09-23", "close": 8.705, "volume": 26641.0}, {"date": "2020-09-24", "close": 8.825, "volume": 7392.0}, {"date": "2020-09-25", "close": 9.36, "volume": 15957.0}, {"date": "2020-09-28", "close": 9.6846, "volume": 43667.0}, {"date": "2020-09-29", "close": 9.44, "volume": 11646.0}, {"date": "2020-09-30", "close": 9.46, "volume": 20961.0}, {"date": "2020-10-01", "close": 9.2226, "volume": 32164.0}, {"date": "2020-10-02", "close": 9.1, "volume": 21454.0}, {"date": "2020-10-05", "close": 8.92, "volume": 4554.0}, {"date": "2020-10-06", "close": 8.87, "volume": 14969.0}, {"date": "2020-10-07", "close": 8.9895, "volume": 5340.0}, {"date": "2020-10-08", "close": 8.99, "volume": 25280.0}, {"date": "2020-10-09", "close": 8.9378, "volume": 27888.0}, {"date": "2020-10-12", "close": 8.87, "volume": 16208.0}, {"date": "2020-10-13", "close": 8.97, "volume": 9503.0}, {"date": "2020-10-14", "close": 8.9, "volume": 10739.0}, {"date": "2020-10-15", "close": 8.82, "volume": 1804.0}, {"date": "2020-10-16", "close": 8.95, "volume": 4095.0}, {"date": "2020-10-19", "close": 8.93, "volume": 4440.0}, {"date": "2020-10-20", "close": 8.98, "volume": 4276.0}, {"date": "2020-10-21", "close": 8.931, "volume": 521.0}, {"date": "2020-10-22", "close": 9.145, "volume": 26880.0}, {"date": "2020-10-23", "close": 9.0, "volume": 10745.0}, {"date": "2020-10-26", "close": 8.91, "volume": 2124.0}, {"date": "2020-10-27", "close": 8.29, "volume": 19367.0}, {"date": "2020-10-28", "close": 8.23, "volume": 19922.0}, {"date": "2020-10-29", "close": 8.2331, "volume": 34808.0}, {"date": "2020-10-30", "close": 8.18, "volume": 1980.0}, {"date": "2020-11-02", "close": 8.11, "volume": 77272.0}, {"date": "2020-11-03", "close": 8.2, "volume": 17440.0}, {"date": "2020-11-04", "close": 8.15, "volume": 12715.0}, {"date": "2020-11-05", "close": 7.94, "volume": 39864.0}, {"date": "2020-11-06", "close": 7.99, "volume": 7909.0}, {"date": "2020-11-09", "close": 7.86, "volume": 82725.0}, {"date": "2020-11-10", "close": 8.22, "volume": 46199.0}, {"date": "2020-11-11", "close": 8.42, "volume": 40209.0}, {"date": "2020-11-12", "close": 8.2023, "volume": 1110.0}, {"date": "2020-11-13", "close": 8.25, "volume": 8100.0}, {"date": "2020-11-16", "close": 8.45, "volume": 10970.0}, {"date": "2020-11-17", "close": 8.45, "volume": 2987.0}, {"date": "2020-11-18", "close": 8.54, "volume": 5361.0}, {"date": "2020-11-19", "close": 8.7385, "volume": 16810.0}, {"date": "2020-11-20", "close": 8.514, "volume": 4261.0}, {"date": "2020-11-23", "close": 8.67, "volume": 7737.0}, {"date": "2020-11-24", "close": 9.0, "volume": 27321.0}, {"date": "2020-11-25", "close": 9.01, "volume": 10263.0}, {"date": "2020-11-27", "close": 9.3577, "volume": 239.0}, {"date": "2020-11-30", "close": 9.25, "volume": 4112.0}, {"date": "2020-12-01", "close": 9.44, "volume": 3672.0}, {"date": "2020-12-02", "close": 10.24, "volume": 62825.0}, {"date": "2020-12-03", "close": 10.55, "volume": 36662.0}, {"date": "2020-12-04", "close": 10.29, "volume": 3997.0}, {"date": "2020-12-07", "close": 10.38, "volume": 16784.0}, {"date": "2020-12-08", "close": 10.6, "volume": 7569.0}, {"date": "2020-12-09", "close": 9.8, "volume": 24971.0}, {"date": "2020-12-10", "close": 10.51, "volume": 22275.0}, {"date": "2020-12-11", "close": 10.7, "volume": 23363.0}, {"date": "2020-12-14", "close": 10.95, "volume": 54870.0}, {"date": "2020-12-15", "close": 11.145, "volume": 24669.0}, {"date": "2020-12-16", "close": 10.99, "volume": 7530.0}, {"date": "2020-12-17", "close": 10.8964, "volume": 2546.0}, {"date": "2020-12-18", "close": 10.58, "volume": 2022.0}, {"date": "2020-12-21", "close": 10.63, "volume": 12164.0}, {"date": "2020-12-22", "close": 10.56, "volume": 722.0}, {"date": "2020-12-23", "close": 11.12, "volume": 4149.0}, {"date": "2020-12-24", "close": 10.76, "volume": 3088.0}, {"date": "2020-12-28", "close": 10.35, "volume": 8611.0}, {"date": "2020-12-29", "close": 10.45, "volume": 5423.0}, {"date": "2020-12-30", "close": 10.4, "volume": 4489.0}, {"date": "2020-12-31", "close": 10.95, "volume": 9159.0}, {"date": "2021-01-04", "close": 11.35, "volume": 41766.0}, {"date": "2021-01-05", "close": 10.78, "volume": 18313.0}, {"date": "2021-01-06", "close": 10.755, "volume": 16918.0}, {"date": "2021-01-07", "close": 10.59, "volume": 4896.0}, {"date": "2021-01-08", "close": 10.41, "volume": 10384.0}, {"date": "2021-01-11", "close": 10.3997, "volume": 7991.0}, {"date": "2021-01-12", "close": 10.54, "volume": 10101.0}, {"date": "2021-01-13", "close": 10.59, "volume": 5599.0}, {"date": "2021-01-14", "close": 10.05, "volume": 66040.0}, {"date": "2021-01-15", "close": 10.13, "volume": 9618.0}, {"date": "2021-01-19", "close": 10.22, "volume": 26411.0}, {"date": "2021-01-20", "close": 10.95, "volume": 13084.0}, {"date": "2021-01-21", "close": 10.92, "volume": 19839.0}, {"date": "2021-01-22", "close": 10.37, "volume": 30648.0}, {"date": "2021-01-25", "close": 10.12, "volume": 20139.0}, {"date": "2021-01-26", "close": 10.17, "volume": 32613.0}, {"date": "2021-01-27", "close": 9.97, "volume": 32838.0}, {"date": "2021-01-28", "close": 9.92, "volume": 15726.0}, {"date": "2021-01-29", "close": 10.4, "volume": 8227.0}, {"date": "2021-02-01", "close": 10.03, "volume": 12006.0}, {"date": "2021-02-02", "close": 10.22, "volume": 3102.0}, {"date": "2021-02-03", "close": 10.175, "volume": 8245.0}, {"date": "2021-02-04", "close": 10.6, "volume": 6193.0}, {"date": "2021-02-05", "close": 10.61, "volume": 9519.0}, {"date": "2021-02-08", "close": 10.87, "volume": 16228.0}, {"date": "2021-02-09", "close": 11.11, "volume": 23209.0}, {"date": "2021-02-10", "close": 11.29, "volume": 17176.0}, {"date": "2021-02-11", "close": 10.91, "volume": 4055.0}, {"date": "2021-02-12", "close": 11.0, "volume": 9636.0}, {"date": "2021-02-16", "close": 12.05, "volume": 54980.0}, {"date": "2021-02-17", "close": 11.44, "volume": 33886.0}, {"date": "2021-02-18", "close": 11.01, "volume": 12756.0}, {"date": "2021-02-19", "close": 10.76, "volume": 71859.0}, {"date": "2021-02-22", "close": 10.68, "volume": 27497.0}, {"date": "2021-02-23", "close": 10.255, "volume": 22611.0}, {"date": "2021-02-24", "close": 10.17, "volume": 70884.0}, {"date": "2021-02-25", "close": 9.91, "volume": 30372.0}, {"date": "2021-02-26", "close": 9.95, "volume": 53867.0}, {"date": "2021-03-01", "close": 9.82, "volume": 30551.0}, {"date": "2021-03-02", "close": 9.86, "volume": 147336.0}, {"date": "2021-03-03", "close": 9.8869, "volume": 38547.0}, {"date": "2021-03-04", "close": 9.76, "volume": 38897.0}, {"date": "2021-03-05", "close": 9.79, "volume": 18138.0}, {"date": "2021-03-08", "close": 9.7, "volume": 61297.0}, {"date": "2021-03-09", "close": 9.4399, "volume": 247493.0}, {"date": "2021-03-10", "close": 9.58, "volume": 88273.0}, {"date": "2021-03-11", "close": 9.59, "volume": 58798.0}, {"date": "2021-03-12", "close": 9.6, "volume": 40187.0}, {"date": "2021-03-15", "close": 9.64, "volume": 13305.0}, {"date": "2021-03-16", "close": 9.7, "volume": 18521.0}, {"date": "2021-03-17", "close": 10.41, "volume": 35013.0}, {"date": "2021-03-18", "close": 9.74, "volume": 14924.0}, {"date": "2021-03-19", "close": 9.69, "volume": 6505.0}, {"date": "2021-03-22", "close": 9.95, "volume": 2712.0}, {"date": "2021-03-23", "close": 9.64, "volume": 7702.0}, {"date": "2021-03-24", "close": 9.51, "volume": 7618.0}, {"date": "2021-03-25", "close": 9.3828, "volume": 2534.0}, {"date": "2021-03-26", "close": 9.52, "volume": 5701.0}, {"date": "2021-03-29", "close": 9.53, "volume": 2164.0}, {"date": "2021-03-30", "close": 9.5, "volume": 8603.0}, {"date": "2021-03-31", "close": 9.88, "volume": 15487.0}, {"date": "2021-04-01", "close": 9.83, "volume": 3296.0}, {"date": "2021-04-05", "close": 9.76, "volume": 3051.0}, {"date": "2021-04-06", "close": 9.74, "volume": 12270.0}, {"date": "2021-04-07", "close": 9.6605, "volume": 10998.0}, {"date": "2021-04-08", "close": 9.43, "volume": 56406.0}, {"date": "2021-04-09", "close": 9.4996, "volume": 48581.0}, {"date": "2021-04-12", "close": 9.4, "volume": 69561.0}, {"date": "2021-04-13", "close": 9.3, "volume": 39161.0}, {"date": "2021-04-14", "close": 9.17, "volume": 121382.0}, {"date": "2021-04-15", "close": 9.2, "volume": 12703.0}, {"date": "2021-04-16", "close": 9.213, "volume": 4431.0}, {"date": "2021-04-19", "close": 9.06, "volume": 2369.0}, {"date": "2021-04-20", "close": 9.0, "volume": 3843.0}, {"date": "2021-04-21", "close": 9.27, "volume": 22265.0}, {"date": "2021-04-22", "close": 9.27, "volume": 3064.0}, {"date": "2021-04-23", "close": 9.23, "volume": 3329.0}, {"date": "2021-04-26", "close": 9.27, "volume": 11998.0}, {"date": "2021-04-27", "close": 9.425, "volume": 8018.0}, {"date": "2021-04-28", "close": 9.49, "volume": 1017.0}, {"date": "2021-04-29", "close": 9.37, "volume": 8323.0}, {"date": "2021-04-30", "close": 9.7, "volume": 19139.0}, {"date": "2021-05-03", "close": 9.23, "volume": 8297.0}, {"date": "2021-05-04", "close": 9.24, "volume": 3522.0}, {"date": "2021-05-05", "close": 9.67, "volume": 14541.0}, {"date": "2021-05-06", "close": 9.62, "volume": 1959.0}, {"date": "2021-05-07", "close": 9.49, "volume": 3159.0}, {"date": "2021-05-10", "close": 9.4, "volume": 6252.0}, {"date": "2021-05-11", "close": 9.6, "volume": 26148.0}, {"date": "2021-05-12", "close": 9.325, "volume": 4891.0}, {"date": "2021-05-13", "close": 9.38, "volume": 31781.0}, {"date": "2021-05-14", "close": 9.365, "volume": 7445.0}, {"date": "2021-05-17", "close": 9.36, "volume": 7572.0}, {"date": "2021-05-18", "close": 9.59, "volume": 28308.0}, {"date": "2021-05-19", "close": 9.86, "volume": 2530.0}, {"date": "2021-05-20", "close": 9.935, "volume": 5720.0}, {"date": "2021-05-21", "close": 9.9772, "volume": 30754.0}, {"date": "2021-05-24", "close": 10.1, "volume": 72499.0}, {"date": "2021-05-25", "close": 10.2, "volume": 2483.0}, {"date": "2021-05-26", "close": 10.0218, "volume": 15677.0}, {"date": "2021-05-27", "close": 10.06, "volume": 14966.0}, {"date": "2021-05-28", "close": 10.07, "volume": 18031.0}, {"date": "2021-06-01", "close": 10.03, "volume": 44166.0}, {"date": "2021-06-02", "close": 10.06, "volume": 945.0}, {"date": "2021-06-03", "close": 10.06, "volume": 9544.0}, {"date": "2021-06-04", "close": 10.05, "volume": 4111.0}, {"date": "2021-06-07", "close": 10.05, "volume": 4286.0}, {"date": "2021-06-08", "close": 10.14, "volume": 6047.0}, {"date": "2021-06-09", "close": 10.16, "volume": 5196.0}, {"date": "2021-06-10", "close": 10.15, "volume": 16039.0}, {"date": "2021-06-11", "close": 10.02, "volume": 71177.0}, {"date": "2021-06-14", "close": 9.89, "volume": 80461.0}, {"date": "2021-06-15", "close": 10.04, "volume": 10275.0}, {"date": "2021-06-16", "close": 9.99, "volume": 30067.0}, {"date": "2021-06-17", "close": 10.1, "volume": 3901.0}, {"date": "2021-06-18", "close": 10.0, "volume": 30858.0}, {"date": "2021-06-21", "close": 10.25, "volume": 2267.0}, {"date": "2021-06-22", "close": 10.27, "volume": 3338.0}, {"date": "2021-06-23", "close": 10.29, "volume": 15262.0}, {"date": "2021-06-24", "close": 10.72, "volume": 29889.0}, {"date": "2021-06-25", "close": 10.67, "volume": 12067.0}, {"date": "2021-06-28", "close": 11.2, "volume": 78663.0}, {"date": "2021-06-29", "close": 11.26, "volume": 9770.0}, {"date": "2021-06-30", "close": 11.2, "volume": 6188.0}, {"date": "2021-07-01", "close": 11.16, "volume": 4833.0}, {"date": "2021-07-02", "close": 11.12, "volume": 3087.0}, {"date": "2021-07-06", "close": 11.09, "volume": 6669.0}, {"date": "2021-07-07", "close": 11.16, "volume": 1795.0}, {"date": "2021-07-08", "close": 11.08, "volume": 7512.0}, {"date": "2021-07-09", "close": 10.83, "volume": 7914.0}, {"date": "2021-07-12", "close": 11.15, "volume": 4279.0}, {"date": "2021-07-13", "close": 10.8, "volume": 3225.0}, {"date": "2021-07-14", "close": 10.89, "volume": 4090.0}, {"date": "2021-07-15", "close": 10.63, "volume": 5616.0}, {"date": "2021-07-16", "close": 10.6, "volume": 4895.0}, {"date": "2021-07-19", "close": 10.61, "volume": 7414.0}, {"date": "2021-07-20", "close": 10.93, "volume": 7553.0}, {"date": "2021-07-21", "close": 10.7293, "volume": 609.0}, {"date": "2021-07-22", "close": 10.85, "volume": 1010.0}, {"date": "2021-07-23", "close": 10.74, "volume": 880.0}, {"date": "2021-07-26", "close": 10.87, "volume": 8217.0}, {"date": "2021-07-27", "close": 10.65, "volume": 1587.0}, {"date": "2021-07-28", "close": 10.76, "volume": 4282.0}, {"date": "2021-07-29", "close": 10.95, "volume": 7653.0}, {"date": "2021-07-30", "close": 11.0, "volume": 2046.0}, {"date": "2021-08-02", "close": 11.2, "volume": 1626.0}, {"date": "2021-08-03", "close": 10.96, "volume": 769.0}, {"date": "2021-08-04", "close": 10.82, "volume": 1479.0}, {"date": "2021-08-05", "close": 11.23, "volume": 14779.0}, {"date": "2021-08-06", "close": 11.0, "volume": 2026.0}, {"date": "2021-08-09", "close": 11.0, "volume": null}, {"date": "2021-08-10", "close": 10.95, "volume": 905.0}, {"date": "2021-08-11", "close": 10.7783, "volume": 7743.0}, {"date": "2021-08-12", "close": 10.8, "volume": 10515.0}, {"date": "2021-08-13", "close": 10.56, "volume": 5966.0}, {"date": "2021-08-16", "close": 10.56, "volume": 16025.0}, {"date": "2021-08-17", "close": 10.44, "volume": 12698.0}, {"date": "2021-08-18", "close": 10.67, "volume": 18619.0}, {"date": "2021-08-19", "close": 10.53, "volume": 9808.0}, {"date": "2021-08-20", "close": 10.66, "volume": 12982.0}, {"date": "2021-08-23", "close": 10.757, "volume": 9868.0}, {"date": "2021-08-24", "close": 10.64, "volume": 296.0}, {"date": "2021-08-25", "close": 10.6, "volume": 2250.0}, {"date": "2021-08-26", "close": 10.8617, "volume": 13556.0}, {"date": "2021-08-27", "close": 10.88, "volume": 13530.0}, {"date": "2021-08-30", "close": 11.0, "volume": 22070.0}, {"date": "2021-08-31", "close": 11.25, "volume": 47010.0}, {"date": "2021-09-01", "close": 11.3667, "volume": 11065.0}, {"date": "2021-09-02", "close": 11.1, "volume": 19524.0}, {"date": "2021-09-03", "close": 11.05, "volume": 10307.0}, {"date": "2021-09-07", "close": 11.0, "volume": 2044.0}, {"date": "2021-09-08", "close": 11.0, "volume": 4213.0}, {"date": "2021-09-09", "close": 11.0, "volume": 7390.0}, {"date": "2021-09-10", "close": 11.0, "volume": 3271.0}, {"date": "2021-09-13", "close": 11.09, "volume": 17939.0}, {"date": "2021-09-14", "close": 11.1, "volume": 34162.0}, {"date": "2021-09-15", "close": 11.18, "volume": 2877.0}, {"date": "2021-09-16", "close": 11.11, "volume": 17377.0}, {"date": "2021-09-17", "close": 11.11, "volume": 11812.0}, {"date": "2021-09-20", "close": 11.09, "volume": 5768.0}, {"date": "2021-09-21", "close": 11.0, "volume": 11226.0}, {"date": "2021-09-22", "close": 11.11, "volume": 9539.0}, {"date": "2021-09-23", "close": 11.1365, "volume": 15168.0}, {"date": "2021-09-24", "close": 11.1, "volume": 1145.0}, {"date": "2021-09-27", "close": 11.08, "volume": 10012.0}, {"date": "2021-09-28", "close": 11.06, "volume": 5329.0}, {"date": "2021-09-29", "close": 11.0, "volume": 897.0}, {"date": "2021-09-30", "close": 11.4, "volume": 199992.0}, {"date": "2021-10-01", "close": 11.5, "volume": 14421.0}, {"date": "2021-10-04", "close": 11.27, "volume": 4958.0}, {"date": "2021-10-05", "close": 11.11, "volume": 12846.0}, {"date": "2021-10-06", "close": 11.05, "volume": 7270.0}, {"date": "2021-10-07", "close": 11.23, "volume": 5600.0}, {"date": "2021-10-08", "close": 11.305, "volume": 2236.0}, {"date": "2021-10-11", "close": 11.17, "volume": 17783.0}, {"date": "2021-10-12", "close": 11.06, "volume": 55020.0}, {"date": "2021-10-13", "close": 11.08, "volume": 1678.0}, {"date": "2021-10-14", "close": 11.1, "volume": 5152.0}, {"date": "2021-10-15", "close": 11.3, "volume": 1606.0}, {"date": "2021-10-18", "close": 11.02, "volume": 3075.0}, {"date": "2021-10-19", "close": 11.06, "volume": 6619.0}, {"date": "2021-10-20", "close": 11.05, "volume": 4384.0}, {"date": "2021-10-21", "close": 11.04, "volume": 2365.0}, {"date": "2021-10-22", "close": 11.04, "volume": 1946.0}, {"date": "2021-10-25", "close": 11.3815, "volume": 8745.0}, {"date": "2021-10-26", "close": 11.49, "volume": 4075.0}, {"date": "2021-10-27", "close": 11.24, "volume": 13622.0}, {"date": "2021-10-28", "close": 11.5596, "volume": 39338.0}, {"date": "2021-10-29", "close": 11.82, "volume": 13503.0}, {"date": "2021-11-01", "close": 11.85, "volume": 13409.0}, {"date": "2021-11-02", "close": 11.68, "volume": 812.0}, {"date": "2021-11-03", "close": 11.78, "volume": 4073.0}, {"date": "2021-11-04", "close": 11.75, "volume": 4689.0}, {"date": "2021-11-05", "close": 11.72, "volume": 15872.0}, {"date": "2021-11-08", "close": 12.15, "volume": 13546.0}, {"date": "2021-11-09", "close": 12.09, "volume": 5100.0}, {"date": "2021-11-10", "close": 11.85, "volume": 3585.0}, {"date": "2021-11-11", "close": 11.41, "volume": 20462.0}, {"date": "2021-11-12", "close": 11.45, "volume": 36577.0}, {"date": "2021-11-15", "close": 11.38, "volume": 34652.0}, {"date": "2021-11-16", "close": 11.68, "volume": 9561.0}, {"date": "2021-11-17", "close": 11.49, "volume": 9857.0}, {"date": "2021-11-18", "close": 11.43, "volume": 8059.0}, {"date": "2021-11-19", "close": 11.39, "volume": 7134.0}, {"date": "2021-11-22", "close": 11.21, "volume": 47215.0}, {"date": "2021-11-23", "close": 11.24, "volume": 5798.0}, {"date": "2021-11-24", "close": 11.3, "volume": 4890.0}, {"date": "2021-11-26", "close": 11.02, "volume": 11259.0}, {"date": "2021-11-29", "close": 11.25, "volume": 18735.0}, {"date": "2021-11-30", "close": 11.3, "volume": 19744.0}, {"date": "2021-12-01", "close": 11.0, "volume": 3111.0}, {"date": "2021-12-02", "close": 11.03, "volume": 11353.0}, {"date": "2021-12-03", "close": 11.02, "volume": 5269.0}, {"date": "2021-12-06", "close": 11.1, "volume": 72004.0}, {"date": "2021-12-07", "close": 11.3101, "volume": 17274.0}, {"date": "2021-12-08", "close": 11.28, "volume": 1647.0}, {"date": "2021-12-09", "close": 11.06, "volume": 6967.0}, {"date": "2021-12-10", "close": 11.22, "volume": 11125.0}, {"date": "2021-12-13", "close": 11.06, "volume": 3815.0}, {"date": "2021-12-14", "close": 11.0, "volume": 6358.0}, {"date": "2021-12-15", "close": 11.06, "volume": 8133.0}, {"date": "2021-12-16", "close": 11.17, "volume": 9834.0}, {"date": "2021-12-17", "close": 11.235, "volume": 3251.0}, {"date": "2021-12-20", "close": 11.23, "volume": 15523.0}, {"date": "2021-12-21", "close": 11.46, "volume": 8762.0}, {"date": "2021-12-22", "close": 11.49, "volume": 9369.0}, {"date": "2021-12-23", "close": 11.63, "volume": 7402.0}, {"date": "2021-12-27", "close": 11.9, "volume": 30948.0}, {"date": "2021-12-28", "close": 11.79, "volume": 18299.0}, {"date": "2021-12-29", "close": 12.4, "volume": 89298.0}, {"date": "2021-12-30", "close": 12.75, "volume": 10075.0}, {"date": "2021-12-31", "close": 13.05, "volume": 11849.0}, {"date": "2022-01-03", "close": 13.06, "volume": 12678.0}, {"date": "2022-01-04", "close": 13.01, "volume": 6676.0}, {"date": "2022-01-05", "close": 12.68, "volume": 13144.0}, {"date": "2022-01-06", "close": 12.55, "volume": 7627.0}, {"date": "2022-01-07", "close": 12.72, "volume": 24476.0}, {"date": "2022-01-10", "close": 13.24, "volume": 49170.0}, {"date": "2022-01-11", "close": 14.28, "volume": 54853.0}, {"date": "2022-01-12", "close": 13.6, "volume": 34870.0}, {"date": "2022-01-13", "close": 13.29, "volume": 12513.0}, {"date": "2022-01-14", "close": 13.11, "volume": 6072.0}, {"date": "2022-01-18", "close": 12.6, "volume": 10660.0}, {"date": "2022-01-19", "close": 12.31, "volume": 13268.0}, {"date": "2022-01-20", "close": 12.51, "volume": 3863.0}, {"date": "2022-01-21", "close": 12.26, "volume": 18135.0}, {"date": "2022-01-24", "close": 12.21, "volume": 14814.0}, {"date": "2022-01-25", "close": 11.45, "volume": 107962.0}, {"date": "2022-01-26", "close": 11.43, "volume": 6426.0}, {"date": "2022-01-27", "close": 11.02, "volume": 13485.0}, {"date": "2022-01-28", "close": 10.86, "volume": 11772.0}, {"date": "2022-01-31", "close": 12.0, "volume": 15204.0}, {"date": "2022-02-01", "close": 11.6, "volume": 7552.0}, {"date": "2022-02-02", "close": 11.29, "volume": 18402.0}, {"date": "2022-02-03", "close": 11.31, "volume": 4215.0}, {"date": "2022-02-04", "close": 11.08, "volume": 10413.0}, {"date": "2022-02-07", "close": 11.48, "volume": 5023.0}, {"date": "2022-02-08", "close": 11.4, "volume": 7612.0}, {"date": "2022-02-09", "close": 11.4, "volume": 5996.0}, {"date": "2022-02-10", "close": 11.89, "volume": 2364.0}, {"date": "2022-02-11", "close": 11.83, "volume": 3355.0}, {"date": "2022-02-14", "close": 11.51, "volume": 1567.0}, {"date": "2022-02-15", "close": 11.66, "volume": 9305.0}, {"date": "2022-02-16", "close": 11.93, "volume": 9804.0}, {"date": "2022-02-17", "close": 11.89, "volume": 14797.0}, {"date": "2022-02-18", "close": 11.8, "volume": 16423.0}, {"date": "2022-02-22", "close": 11.54, "volume": 4442.0}, {"date": "2022-02-23", "close": 11.7183, "volume": 18085.0}, {"date": "2022-02-24", "close": 11.49, "volume": 22762.0}, {"date": "2022-02-25", "close": 11.6, "volume": 15013.0}, {"date": "2022-02-28", "close": 11.61, "volume": 47547.0}, {"date": "2022-03-01", "close": 11.43, "volume": 35728.0}, {"date": "2022-03-02", "close": 11.71, "volume": 10254.0}, {"date": "2022-03-03", "close": 11.56, "volume": 11554.0}, {"date": "2022-03-04", "close": 11.08, "volume": 23237.0}, {"date": "2022-03-07", "close": 10.79, "volume": 136607.0}, {"date": "2022-03-08", "close": 10.75, "volume": 31669.0}, {"date": "2022-03-09", "close": 10.7775, "volume": 94187.0}, {"date": "2022-03-10", "close": 10.65, "volume": 98863.0}, {"date": "2022-03-11", "close": 10.44, "volume": 49864.0}, {"date": "2022-03-14", "close": 10.46, "volume": 17628.0}, {"date": "2022-03-15", "close": 10.46, "volume": 15701.0}, {"date": "2022-03-16", "close": 10.52, "volume": 25573.0}, {"date": "2022-03-17", "close": 11.124, "volume": 2449.0}, {"date": "2022-03-18", "close": 11.8, "volume": 17699.0}, {"date": "2022-03-21", "close": 12.0, "volume": 22539.0}, {"date": "2022-03-22", "close": 12.19, "volume": 40104.0}, {"date": "2022-03-23", "close": 12.4, "volume": 4811.0}, {"date": "2022-03-24", "close": 12.23, "volume": 29421.0}, {"date": "2022-03-25", "close": 12.4, "volume": 9304.0}, {"date": "2022-03-28", "close": 12.74, "volume": 19509.0}, {"date": "2022-03-29", "close": 12.97, "volume": 9629.0}, {"date": "2022-03-30", "close": 12.58, "volume": 2921.0}, {"date": "2022-03-31", "close": 12.98, "volume": 25053.0}, {"date": "2022-04-01", "close": 12.5, "volume": 9683.0}, {"date": "2022-04-04", "close": 12.36, "volume": 6330.0}, {"date": "2022-04-05", "close": 12.23, "volume": 4150.0}, {"date": "2022-04-06", "close": 12.24, "volume": 1845.0}, {"date": "2022-04-07", "close": 12.43, "volume": 4292.0}, {"date": "2022-04-08", "close": 12.32, "volume": 439.0}, {"date": "2022-04-11", "close": 12.07, "volume": 102.0}, {"date": "2022-04-12", "close": 11.88, "volume": 5382.0}, {"date": "2022-04-13", "close": 11.28, "volume": 288.0}, {"date": "2022-04-14", "close": 11.33, "volume": 5333.0}, {"date": "2022-04-18", "close": 11.34, "volume": 2774.0}, {"date": "2022-04-19", "close": 11.13, "volume": 9635.0}, {"date": "2022-04-20", "close": 11.28, "volume": 266.0}, {"date": "2022-04-21", "close": 10.74, "volume": 3145.0}, {"date": "2022-04-22", "close": 11.18, "volume": 465.0}, {"date": "2022-04-25", "close": 10.99, "volume": 1079.0}, {"date": "2022-04-26", "close": 11.2, "volume": 40157.0}, {"date": "2022-04-27", "close": 10.89, "volume": 13143.0}, {"date": "2022-04-28", "close": 11.3, "volume": 357804.0}, {"date": "2022-04-29", "close": 11.48, "volume": 2821.0}, {"date": "2022-05-02", "close": 11.18, "volume": 1794.0}, {"date": "2022-05-03", "close": 11.12, "volume": 1336.0}, {"date": "2022-05-04", "close": 11.05, "volume": 161.0}, {"date": "2022-05-05", "close": 10.64, "volume": 1071.0}, {"date": "2022-05-06", "close": 11.17, "volume": 826.0}, {"date": "2022-05-09", "close": 10.51, "volume": 17738.0}, {"date": "2022-05-10", "close": 10.79, "volume": 16087.0}, {"date": "2022-05-11", "close": 11.0, "volume": 10401.0}, {"date": "2022-05-12", "close": 11.205, "volume": 38697.0}, {"date": "2022-05-13", "close": 11.61, "volume": 18261.0}, {"date": "2022-05-16", "close": 11.29, "volume": 17327.0}, {"date": "2022-05-17", "close": 11.1, "volume": 6807.0}, {"date": "2022-05-18", "close": 10.95, "volume": 17125.0}, {"date": "2022-05-19", "close": 10.9, "volume": 10584.0}, {"date": "2022-05-20", "close": 10.86, "volume": 2769.0}, {"date": "2022-05-23", "close": 10.9, "volume": 4675.0}, {"date": "2022-05-24", "close": 10.92, "volume": 8816.0}, {"date": "2022-05-25", "close": 10.92, "volume": 10578.0}, {"date": "2022-05-26", "close": 11.01, "volume": 14260.0}, {"date": "2022-05-27", "close": 10.98, "volume": 3897.0}, {"date": "2022-05-31", "close": 11.0, "volume": 5820.0}, {"date": "2022-06-01", "close": 10.72, "volume": 279.0}, {"date": "2022-06-02", "close": 11.0705, "volume": 5007.0}, {"date": "2022-06-03", "close": 11.06, "volume": 4079.0}, {"date": "2022-06-06", "close": 10.93, "volume": 3589.0}, {"date": "2022-06-07", "close": 10.86, "volume": 22949.0}, {"date": "2022-06-08", "close": 11.0131, "volume": 133605.0}, {"date": "2022-06-09", "close": 11.04, "volume": 36347.0}, {"date": "2022-06-10", "close": 11.17, "volume": 8698.0}, {"date": "2022-06-13", "close": 11.07, "volume": 14163.0}, {"date": "2022-06-14", "close": 10.99, "volume": 34478.0}, {"date": "2022-06-15", "close": 11.15, "volume": 7518.0}, {"date": "2022-06-16", "close": 11.07, "volume": 2401.0}, {"date": "2022-06-17", "close": 11.05, "volume": 3240.0}, {"date": "2022-06-21", "close": 11.18, "volume": 11777.0}, {"date": "2022-06-22", "close": 11.06, "volume": 4602.0}, {"date": "2022-06-23", "close": 11.15, "volume": 2248.0}, {"date": "2022-06-24", "close": 11.3, "volume": 5376.0}, {"date": "2022-06-27", "close": 11.13, "volume": 4290.0}, {"date": "2022-06-28", "close": 11.1, "volume": 1940.0}, {"date": "2022-06-29", "close": 11.28, "volume": 1148.0}, {"date": "2022-06-30", "close": 11.5, "volume": 7713.0}, {"date": "2022-07-01", "close": 11.65, "volume": 3695.0}, {"date": "2022-07-05", "close": 11.27, "volume": 4699.0}, {"date": "2022-07-06", "close": 11.14, "volume": 9600.0}, {"date": "2022-07-07", "close": 11.26, "volume": 2290.0}, {"date": "2022-07-08", "close": 11.19, "volume": 752.0}, {"date": "2022-07-11", "close": 11.05, "volume": 2791.0}, {"date": "2022-07-12", "close": 11.1, "volume": 9207.0}, {"date": "2022-07-13", "close": 11.35, "volume": 2496.0}, {"date": "2022-07-14", "close": 11.35, "volume": 5511.0}, {"date": "2022-07-15", "close": 11.27, "volume": 4133.0}, {"date": "2022-07-18", "close": 11.59, "volume": 4106.0}, {"date": "2022-07-19", "close": 11.8, "volume": 7110.0}, {"date": "2022-07-20", "close": 11.62, "volume": 8895.0}, {"date": "2022-07-21", "close": 11.63, "volume": 20366.0}, {"date": "2022-07-22", "close": 11.63, "volume": 5226.0}, {"date": "2022-07-25", "close": 11.75, "volume": 7122.0}, {"date": "2022-07-26", "close": 11.6, "volume": 2793.0}, {"date": "2022-07-27", "close": 11.35, "volume": 2274.0}, {"date": "2022-07-28", "close": 11.72, "volume": 2189.0}, {"date": "2022-07-29", "close": 11.95, "volume": 5612.0}, {"date": "2022-08-01", "close": 11.76, "volume": 3790.0}, {"date": "2022-08-02", "close": 11.94, "volume": 1064.0}, {"date": "2022-08-03", "close": 11.78, "volume": 7672.0}, {"date": "2022-08-04", "close": 11.95, "volume": 3045.0}, {"date": "2022-08-05", "close": 11.85, "volume": 6470.0}, {"date": "2022-08-08", "close": 12.3, "volume": 12229.0}, {"date": "2022-08-09", "close": 12.0, "volume": 21513.0}, {"date": "2022-08-10", "close": 12.08, "volume": 6193.0}, {"date": "2022-08-11", "close": 12.3, "volume": 33585.0}, {"date": "2022-08-12", "close": 12.4, "volume": 8493.0}, {"date": "2022-08-15", "close": 12.35, "volume": 25604.0}, {"date": "2022-08-16", "close": 12.15, "volume": 3237.0}, {"date": "2022-08-17", "close": 12.06, "volume": 3849.0}, {"date": "2022-08-18", "close": 12.09, "volume": 14706.0}, {"date": "2022-08-19", "close": 12.18, "volume": 2690.0}, {"date": "2022-08-22", "close": 11.8225, "volume": 6608.0}, {"date": "2022-08-23", "close": 11.835, "volume": 1947.0}, {"date": "2022-08-24", "close": 11.87, "volume": 5179.0}, {"date": "2022-08-25", "close": 12.0, "volume": 2277.0}, {"date": "2022-08-26", "close": 11.95, "volume": 11393.0}, {"date": "2022-08-29", "close": 11.94, "volume": 5832.0}, {"date": "2022-08-30", "close": 11.95, "volume": 33716.0}, {"date": "2022-08-31", "close": 12.2, "volume": 9884.0}, {"date": "2022-09-01", "close": 11.91, "volume": 1761.0}, {"date": "2022-09-02", "close": 11.9848, "volume": 945.0}, {"date": "2022-09-06", "close": 11.8, "volume": 2240.0}, {"date": "2022-09-07", "close": 11.8, "volume": 8308.0}, {"date": "2022-09-08", "close": 11.67, "volume": 2580.0}, {"date": "2022-09-09", "close": 11.5999, "volume": 3182.0}, {"date": "2022-09-12", "close": 11.6, "volume": 17823.0}, {"date": "2022-09-13", "close": 11.5, "volume": 7177.0}, {"date": "2022-09-14", "close": 11.66, "volume": 27647.0}, {"date": "2022-09-15", "close": 11.6, "volume": 2295.0}, {"date": "2022-09-16", "close": 11.91, "volume": 4622.0}, {"date": "2022-09-19", "close": 11.83, "volume": 768.0}, {"date": "2022-09-20", "close": 11.6, "volume": 5200.0}, {"date": "2022-09-21", "close": 11.41, "volume": 4975.0}, {"date": "2022-09-22", "close": 11.27, "volume": 1882.0}, {"date": "2022-09-23", "close": 11.2499, "volume": 6793.0}, {"date": "2022-09-26", "close": 11.0332, "volume": 909.0}, {"date": "2022-09-27", "close": 11.1275, "volume": 7024.0}, {"date": "2022-09-28", "close": 11.32, "volume": 3157.0}, {"date": "2022-09-29", "close": 11.105, "volume": 3860.0}, {"date": "2022-09-30", "close": 11.39, "volume": 3731.0}, {"date": "2022-10-03", "close": 11.13, "volume": 25292.0}, {"date": "2022-10-04", "close": 11.195, "volume": 3661.0}, {"date": "2022-10-05", "close": 11.1, "volume": 1306.0}, {"date": "2022-10-06", "close": 11.1, "volume": 1267.0}, {"date": "2022-10-07", "close": 11.05, "volume": 2057.0}, {"date": "2022-10-10", "close": 10.8, "volume": 923.0}, {"date": "2022-10-11", "close": 10.77, "volume": 27437.0}, {"date": "2022-10-12", "close": 10.7, "volume": 3659.0}, {"date": "2022-10-13", "close": 10.64, "volume": 7950.0}, {"date": "2022-10-14", "close": 10.63, "volume": 1300.0}, {"date": "2022-10-17", "close": 10.6399, "volume": 961.0}, {"date": "2022-10-18", "close": 10.5, "volume": 1252.0}, {"date": "2022-10-19", "close": 10.5625, "volume": 4443.0}, {"date": "2022-10-20", "close": 10.47, "volume": 1641.0}, {"date": "2022-10-21", "close": 10.5, "volume": 8946.0}, {"date": "2022-10-24", "close": 10.6, "volume": 12472.0}, {"date": "2022-10-25", "close": 10.5, "volume": 15951.0}, {"date": "2022-10-26", "close": 10.6, "volume": 12829.0}, {"date": "2022-10-27", "close": 10.4739, "volume": 15775.0}, {"date": "2022-10-28", "close": 10.43, "volume": 5049.0}, {"date": "2022-10-31", "close": 10.4, "volume": 2867.0}, {"date": "2022-11-01", "close": 10.5, "volume": 9265.0}, {"date": "2022-11-02", "close": 10.4999, "volume": 3925.0}, {"date": "2022-11-03", "close": 10.29, "volume": 5707.0}, {"date": "2022-11-04", "close": 10.25, "volume": 934.0}, {"date": "2022-11-07", "close": 10.73, "volume": 9102.0}, {"date": "2022-11-08", "close": 10.39, "volume": 10556.0}, {"date": "2022-11-09", "close": 10.32, "volume": 6950.0}, {"date": "2022-11-10", "close": 10.51, "volume": 34171.0}, {"date": "2022-11-11", "close": 10.2, "volume": 52153.0}, {"date": "2022-11-14", "close": 10.16, "volume": 21012.0}, {"date": "2022-11-15", "close": 10.1, "volume": 22903.0}, {"date": "2022-11-16", "close": 10.16, "volume": 5703.0}, {"date": "2022-11-17", "close": 10.095, "volume": 11968.0}, {"date": "2022-11-18", "close": 10.05, "volume": 8026.0}, {"date": "2022-11-21", "close": 10.15, "volume": 6324.0}, {"date": "2022-11-22", "close": 10.1, "volume": 3709.0}, {"date": "2022-11-23", "close": 10.1464, "volume": 469.0}, {"date": "2022-11-25", "close": 10.07, "volume": 770.0}, {"date": "2022-11-28", "close": 10.37, "volume": 14295.0}, {"date": "2022-11-29", "close": 10.29, "volume": 2142.0}, {"date": "2022-11-30", "close": 10.5, "volume": 19487.0}, {"date": "2022-12-01", "close": 10.38, "volume": 1441.0}, {"date": "2022-12-02", "close": 10.35, "volume": 20683.0}, {"date": "2022-12-05", "close": 10.14, "volume": 15850.0}, {"date": "2022-12-06", "close": 10.35, "volume": 10228.0}, {"date": "2022-12-07", "close": 10.38, "volume": 2217.0}, {"date": "2022-12-08", "close": 10.25, "volume": 16985.0}, {"date": "2022-12-09", "close": 10.51, "volume": 14909.0}, {"date": "2022-12-12", "close": 10.1988, "volume": 6442.0}, {"date": "2022-12-13", "close": 10.07, "volume": 6289.0}, {"date": "2022-12-14", "close": 10.365, "volume": 10722.0}, {"date": "2022-12-15", "close": 9.78, "volume": 93948.0}, {"date": "2022-12-16", "close": 9.7, "volume": 72167.0}, {"date": "2022-12-19", "close": 9.7, "volume": 2728.0}, {"date": "2022-12-20", "close": 9.4, "volume": 133537.0}, {"date": "2022-12-21", "close": 9.38, "volume": 72363.0}, {"date": "2022-12-22", "close": 10.5, "volume": 17944.0}, {"date": "2022-12-23", "close": 10.28, "volume": 2675.0}, {"date": "2022-12-27", "close": 9.8845, "volume": 13553.0}, {"date": "2022-12-28", "close": 9.98, "volume": 16212.0}, {"date": "2022-12-29", "close": 10.5, "volume": 3466.0}, {"date": "2022-12-30", "close": 10.94, "volume": 3392.0}, {"date": "2023-01-03", "close": 10.43, "volume": 20903.0}, {"date": "2023-01-04", "close": 10.5, "volume": 11400.0}, {"date": "2023-01-05", "close": 10.58, "volume": 15437.0}, {"date": "2023-01-06", "close": 10.79, "volume": 41252.0}, {"date": "2023-01-09", "close": 11.08, "volume": 7484.0}, {"date": "2023-01-10", "close": 11.09, "volume": 26094.0}, {"date": "2023-01-11", "close": 11.26, "volume": 59974.0}, {"date": "2023-01-12", "close": 11.315, "volume": 1069.0}, {"date": "2023-01-13", "close": 11.0709, "volume": 2024.0}, {"date": "2023-01-17", "close": 10.95, "volume": 27673.0}, {"date": "2023-01-18", "close": 10.8, "volume": 10497.0}, {"date": "2023-01-19", "close": 11.02, "volume": 11954.0}, {"date": "2023-01-20", "close": 11.04, "volume": 17599.0}, {"date": "2023-01-23", "close": 10.9, "volume": 6059.0}, {"date": "2023-01-24", "close": 10.83, "volume": 4550.0}, {"date": "2023-01-25", "close": 10.84, "volume": 8664.0}, {"date": "2023-01-26", "close": 10.8, "volume": 28002.0}, {"date": "2023-01-27", "close": 10.6901, "volume": 937.0}, {"date": "2023-01-30", "close": 10.59, "volume": 7235.0}, {"date": "2023-01-31", "close": 10.5, "volume": 13507.0}, {"date": "2023-02-01", "close": 10.48, "volume": 8339.0}, {"date": "2023-02-02", "close": 10.6, "volume": 13158.0}, {"date": "2023-02-03", "close": 10.92, "volume": 25542.0}, {"date": "2023-02-06", "close": 10.505, "volume": 5217.0}, {"date": "2023-02-07", "close": 10.37, "volume": 35351.0}, {"date": "2023-02-08", "close": 10.5, "volume": 120428.0}, {"date": "2023-02-09", "close": 10.3, "volume": 39036.0}, {"date": "2023-02-10", "close": 10.6, "volume": 83778.0}, {"date": "2023-02-13", "close": 10.52, "volume": 5854.0}, {"date": "2023-02-14", "close": 10.42, "volume": 34299.0}, {"date": "2023-02-15", "close": 10.4, "volume": 11651.0}, {"date": "2023-02-16", "close": 10.4, "volume": 11441.0}, {"date": "2023-02-17", "close": 10.345, "volume": 13573.0}, {"date": "2023-02-21", "close": 10.35, "volume": 17106.0}, {"date": "2023-02-22", "close": 10.3115, "volume": 15165.0}, {"date": "2023-02-23", "close": 10.33, "volume": 9742.0}, {"date": "2023-02-24", "close": 10.35, "volume": 5110.0}, {"date": "2023-02-27", "close": 10.38, "volume": 25455.0}, {"date": "2023-02-28", "close": 10.4, "volume": 48252.0}, {"date": "2023-03-01", "close": 10.35, "volume": 16126.0}, {"date": "2023-03-02", "close": 10.25, "volume": 4297.0}, {"date": "2023-03-03", "close": 10.2, "volume": 6896.0}, {"date": "2023-03-06", "close": 10.09, "volume": 9397.0}, {"date": "2023-03-07", "close": 9.98, "volume": 10379.0}, {"date": "2023-03-08", "close": 10.05, "volume": 36731.0}, {"date": "2023-03-09", "close": 9.96, "volume": 12324.0}, {"date": "2023-03-10", "close": 9.96, "volume": 8320.0}, {"date": "2023-03-13", "close": 9.62, "volume": 4291.0}, {"date": "2023-03-14", "close": 9.64, "volume": 12405.0}, {"date": "2023-03-15", "close": 9.62, "volume": 12616.0}, {"date": "2023-03-16", "close": 9.615, "volume": 7290.0}, {"date": "2023-03-17", "close": 10.4, "volume": 33607.0}, {"date": "2023-03-20", "close": 10.025, "volume": 6290.0}, {"date": "2023-03-21", "close": 9.53, "volume": 13191.0}, {"date": "2023-03-22", "close": 9.78, "volume": 7621.0}, {"date": "2023-03-23", "close": 9.95, "volume": 21019.0}, {"date": "2023-03-24", "close": 9.61, "volume": 16861.0}, {"date": "2023-03-27", "close": 9.88, "volume": 4785.0}, {"date": "2023-03-28", "close": 10.1, "volume": 11023.0}, {"date": "2023-03-29", "close": 10.01, "volume": 1308.0}, {"date": "2023-03-30", "close": 10.05, "volume": 3262.0}, {"date": "2023-03-31", "close": 10.08, "volume": 4926.0}, {"date": "2023-04-03", "close": 9.6513, "volume": 671.0}, {"date": "2023-04-04", "close": 9.8109, "volume": 2333.0}, {"date": "2023-04-05", "close": 10.0, "volume": 829.0}, {"date": "2023-04-06", "close": 10.0, "volume": 639.0}, {"date": "2023-04-10", "close": 9.75, "volume": 1462.0}, {"date": "2023-04-11", "close": 9.76, "volume": 5278.0}, {"date": "2023-04-12", "close": 9.73, "volume": 2080.0}, {"date": "2023-04-13", "close": 9.74, "volume": 1867.0}, {"date": "2023-04-14", "close": 9.85, "volume": 886.0}, {"date": "2023-04-17", "close": 9.6, "volume": 8275.0}, {"date": "2023-04-18", "close": 9.88, "volume": 2569.0}, {"date": "2023-04-19", "close": 9.62, "volume": 8542.0}, {"date": "2023-04-20", "close": 9.58, "volume": 717.0}, {"date": "2023-04-21", "close": 9.5, "volume": 10726.0}, {"date": "2023-04-24", "close": 9.3995, "volume": 2002.0}, {"date": "2023-04-25", "close": 9.4, "volume": 991.0}, {"date": "2023-04-26", "close": 9.28, "volume": 9993.0}, {"date": "2023-04-27", "close": 9.4, "volume": 7298.0}, {"date": "2023-04-28", "close": 9.28, "volume": 4563.0}, {"date": "2023-05-01", "close": 9.3, "volume": 2105.0}, {"date": "2023-05-02", "close": 9.285, "volume": 2098.0}, {"date": "2023-05-03", "close": 9.37, "volume": 5785.0}, {"date": "2023-05-04", "close": 9.3367, "volume": 3475.0}, {"date": "2023-05-05", "close": 9.51, "volume": 3102.0}, {"date": "2023-05-08", "close": 9.48, "volume": 2024.0}, {"date": "2023-05-09", "close": 9.65, "volume": 3930.0}, {"date": "2023-05-10", "close": 10.08, "volume": 10514.0}, {"date": "2023-05-11", "close": 9.75, "volume": 17805.0}, {"date": "2023-05-12", "close": 9.825, "volume": 657.0}, {"date": "2023-05-15", "close": 9.72, "volume": 1216.0}, {"date": "2023-05-16", "close": 9.5, "volume": 7516.0}, {"date": "2023-05-17", "close": 9.74, "volume": 6233.0}, {"date": "2023-05-18", "close": 9.98, "volume": 50156.0}, {"date": "2023-05-19", "close": 9.79, "volume": 29640.0}, {"date": "2023-05-22", "close": 9.6093, "volume": 6937.0}, {"date": "2023-05-23", "close": 9.49, "volume": 2515.0}, {"date": "2023-05-24", "close": 9.44, "volume": 10798.0}, {"date": "2023-05-25", "close": 9.76, "volume": 13698.0}, {"date": "2023-05-26", "close": 9.75, "volume": 12560.0}, {"date": "2023-05-30", "close": 9.69, "volume": 13904.0}, {"date": "2023-05-31", "close": 9.6, "volume": 7511.0}, {"date": "2023-06-01", "close": 9.55, "volume": 12521.0}, {"date": "2023-06-02", "close": 9.78, "volume": 8627.0}, {"date": "2023-06-05", "close": 9.63, "volume": 6985.0}, {"date": "2023-06-06", "close": 9.68, "volume": 3396.0}, {"date": "2023-06-07", "close": 9.5, "volume": 15352.0}, {"date": "2023-06-08", "close": 9.39, "volume": 5759.0}, {"date": "2023-06-09", "close": 9.48, "volume": 2620.0}, {"date": "2023-06-12", "close": 9.33, "volume": 15325.0}, {"date": "2023-06-13", "close": 9.27, "volume": 11959.0}, {"date": "2023-06-14", "close": 9.25, "volume": 4682.0}, {"date": "2023-06-15", "close": 9.25, "volume": 17762.0}, {"date": "2023-06-16", "close": 9.13, "volume": 19913.0}, {"date": "2023-06-20", "close": 9.335, "volume": 2271.0}, {"date": "2023-06-21", "close": 9.4, "volume": 9238.0}, {"date": "2023-06-22", "close": 9.25, "volume": 3772.0}, {"date": "2023-06-23", "close": 9.25, "volume": 2119.0}, {"date": "2023-06-26", "close": 9.37, "volume": 14060.0}, {"date": "2023-06-27", "close": 9.25, "volume": 14401.0}, {"date": "2023-06-28", "close": 9.38, "volume": 3797.0}, {"date": "2023-06-29", "close": 9.3699, "volume": 1290.0}, {"date": "2023-06-30", "close": 9.46, "volume": 7386.0}, {"date": "2023-07-03", "close": 9.3607, "volume": 4589.0}, {"date": "2023-07-05", "close": 9.35, "volume": 5544.0}, {"date": "2023-07-06", "close": 9.58, "volume": 3071.0}, {"date": "2023-07-07", "close": 9.6798, "volume": 13692.0}, {"date": "2023-07-10", "close": 9.81, "volume": 8639.0}, {"date": "2023-07-11", "close": 9.9, "volume": 3335.0}, {"date": "2023-07-12", "close": 10.41, "volume": 4973.0}, {"date": "2023-07-13", "close": 10.66, "volume": 3823.0}, {"date": "2023-07-14", "close": 10.39, "volume": 10524.0}, {"date": "2023-07-17", "close": 9.9, "volume": 15216.0}, {"date": "2023-07-18", "close": 9.72, "volume": 5922.0}, {"date": "2023-07-19", "close": 9.77, "volume": 5599.0}, {"date": "2023-07-20", "close": 9.705, "volume": 4264.0}, {"date": "2023-07-21", "close": 9.71, "volume": 1068.0}, {"date": "2023-07-24", "close": 9.4, "volume": 6884.0}, {"date": "2023-07-25", "close": 9.32, "volume": 15815.0}, {"date": "2023-07-26", "close": 9.655, "volume": 5757.0}, {"date": "2023-07-27", "close": 9.58, "volume": 12555.0}, {"date": "2023-07-28", "close": 9.7, "volume": 1898.0}, {"date": "2023-07-31", "close": 9.73, "volume": 28372.0}, {"date": "2023-08-01", "close": 9.71, "volume": 5018.0}, {"date": "2023-08-02", "close": 9.9, "volume": 14377.0}, {"date": "2023-08-03", "close": 9.56, "volume": 16678.0}, {"date": "2023-08-04", "close": 9.6, "volume": 11632.0}, {"date": "2023-08-07", "close": 9.465, "volume": 9104.0}, {"date": "2023-08-08", "close": 9.38, "volume": 12195.0}, {"date": "2023-08-09", "close": 9.5, "volume": 17472.0}, {"date": "2023-08-10", "close": 9.45, "volume": 14145.0}, {"date": "2023-08-11", "close": 9.345, "volume": 1597.0}, {"date": "2023-08-14", "close": 9.42, "volume": 7414.0}, {"date": "2023-08-15", "close": 9.34, "volume": 8633.0}, {"date": "2023-08-16", "close": 9.4, "volume": 2213.0}, {"date": "2023-08-17", "close": 9.16, "volume": 3196.0}, {"date": "2023-08-18", "close": 9.16, "volume": 14595.0}, {"date": "2023-08-21", "close": 9.0, "volume": 6474.0}, {"date": "2023-08-22", "close": 8.98, "volume": 16882.0}, {"date": "2023-08-23", "close": 9.0, "volume": 9503.0}, {"date": "2023-08-24", "close": 8.92, "volume": 4781.0}, {"date": "2023-08-25", "close": 8.96, "volume": 2726.0}, {"date": "2023-08-28", "close": 8.98, "volume": 1623.0}, {"date": "2023-08-29", "close": 8.86, "volume": 1123.0}, {"date": "2023-08-30", "close": 8.99, "volume": 13358.0}, {"date": "2023-08-31", "close": 9.09, "volume": 9630.0}, {"date": "2023-09-01", "close": 8.97, "volume": 8460.0}, {"date": "2023-09-05", "close": 8.97, "volume": 11489.0}, {"date": "2023-09-06", "close": 8.76, "volume": 4476.0}, {"date": "2023-09-07", "close": 8.88, "volume": 14915.0}, {"date": "2023-09-08", "close": 8.69, "volume": 5999.0}, {"date": "2023-09-11", "close": 8.54, "volume": 15302.0}, {"date": "2023-09-12", "close": 8.545, "volume": 1359.0}, {"date": "2023-09-13", "close": 8.7, "volume": 8424.0}, {"date": "2023-09-14", "close": 8.75, "volume": 2389.0}, {"date": "2023-09-15", "close": 8.83, "volume": 8736.0}, {"date": "2023-09-18", "close": 9.19, "volume": 3477.0}, {"date": "2023-09-19", "close": 8.97, "volume": 6385.0}, {"date": "2023-09-20", "close": 9.07, "volume": 1251.0}, {"date": "2023-09-21", "close": 9.04, "volume": 9425.0}, {"date": "2023-09-22", "close": 8.82, "volume": 4704.0}, {"date": "2023-09-25", "close": 8.8, "volume": 4768.0}, {"date": "2023-09-26", "close": 8.64, "volume": 11425.0}, {"date": "2023-09-27", "close": 8.65, "volume": 18537.0}, {"date": "2023-09-28", "close": 8.69, "volume": 3849.0}, {"date": "2023-09-29", "close": 8.69, "volume": 3269.0}, {"date": "2023-10-02", "close": 8.66, "volume": 2195.0}, {"date": "2023-10-03", "close": 8.69, "volume": 932.0}, {"date": "2023-10-04", "close": 8.59, "volume": 11737.0}, {"date": "2023-10-05", "close": 8.59, "volume": 3193.0}, {"date": "2023-10-06", "close": 8.61, "volume": 496.0}, {"date": "2023-10-09", "close": 8.38, "volume": 13914.0}, {"date": "2023-10-10", "close": 8.21, "volume": 2384.0}, {"date": "2023-10-11", "close": 8.2639, "volume": 341.0}, {"date": "2023-10-12", "close": 8.41, "volume": 344.0}, {"date": "2023-10-13", "close": 8.4, "volume": 41502.0}, {"date": "2023-10-16", "close": 8.37, "volume": 1177.0}, {"date": "2023-10-17", "close": 8.37, "volume": 4049.0}, {"date": "2023-10-18", "close": 8.43, "volume": 7948.0}, {"date": "2023-10-19", "close": 8.48, "volume": 1034.0}, {"date": "2023-10-20", "close": 8.2311, "volume": 5958.0}, {"date": "2023-10-23", "close": 7.87, "volume": 42856.0}, {"date": "2023-10-24", "close": 7.94, "volume": 13540.0}, {"date": "2023-10-25", "close": 8.0, "volume": 18924.0}, {"date": "2023-10-26", "close": 7.99, "volume": 4960.0}, {"date": "2023-10-27", "close": 7.9899, "volume": 880.0}, {"date": "2023-10-30", "close": 7.8006, "volume": 3692.0}, {"date": "2023-10-31", "close": 7.89, "volume": 7417.0}, {"date": "2023-11-01", "close": 7.8, "volume": 3115.0}, {"date": "2023-11-02", "close": 7.66, "volume": 3221.0}, {"date": "2023-11-03", "close": 7.705, "volume": 4197.0}, {"date": "2023-11-06", "close": 7.67, "volume": 11337.0}, {"date": "2023-11-07", "close": 7.575, "volume": 2632.0}, {"date": "2023-11-08", "close": 8.2, "volume": 95173.0}, {"date": "2023-11-09", "close": 7.99, "volume": 46231.0}, {"date": "2023-11-10", "close": 8.1, "volume": 26902.0}, {"date": "2023-11-13", "close": 7.9999, "volume": 3112.0}, {"date": "2023-11-14", "close": 8.0, "volume": 7375.0}, {"date": "2023-11-15", "close": 7.94, "volume": 6925.0}, {"date": "2023-11-16", "close": 7.86, "volume": 11339.0}, {"date": "2023-11-17", "close": 7.83, "volume": 7579.0}, {"date": "2023-11-20", "close": 7.86, "volume": 13180.0}, {"date": "2023-11-21", "close": 7.8456, "volume": 16063.0}, {"date": "2023-11-22", "close": 8.06, "volume": 13976.0}, {"date": "2023-11-24", "close": 8.26, "volume": 10866.0}, {"date": "2023-11-27", "close": 7.97, "volume": 9819.0}, {"date": "2023-11-28", "close": 7.91, "volume": 8207.0}, {"date": "2023-11-29", "close": 8.0, "volume": 1532.0}, {"date": "2023-11-30", "close": 7.87, "volume": 5353.0}, {"date": "2023-12-01", "close": 8.09, "volume": 11480.0}, {"date": "2023-12-04", "close": 8.0, "volume": 18302.0}, {"date": "2023-12-05", "close": 8.03, "volume": 8896.0}, {"date": "2023-12-06", "close": 8.02, "volume": 9963.0}, {"date": "2023-12-07", "close": 7.9662, "volume": 2954.0}, {"date": "2023-12-08", "close": 7.955, "volume": 3855.0}, {"date": "2023-12-11", "close": 8.13, "volume": 19323.0}, {"date": "2023-12-12", "close": 8.01, "volume": 9250.0}, {"date": "2023-12-13", "close": 7.98, "volume": 16100.0}, {"date": "2023-12-14", "close": 7.97, "volume": 20345.0}, {"date": "2023-12-15", "close": 7.97, "volume": 4043.0}, {"date": "2023-12-18", "close": 7.98, "volume": 2547.0}, {"date": "2023-12-19", "close": 7.96, "volume": 7157.0}, {"date": "2023-12-20", "close": 7.99, "volume": 13680.0}, {"date": "2023-12-21", "close": 7.97, "volume": 1830.0}, {"date": "2023-12-22", "close": 8.05, "volume": 4672.0}, {"date": "2023-12-26", "close": 8.1036, "volume": 3004.0}, {"date": "2023-12-27", "close": 8.08, "volume": 4517.0}, {"date": "2023-12-28", "close": 8.01, "volume": 6145.0}, {"date": "2023-12-29", "close": 8.06, "volume": 26174.0}, {"date": "2024-01-02", "close": 8.0, "volume": 7354.0}, {"date": "2024-01-03", "close": 8.03, "volume": 5697.0}, {"date": "2024-01-04", "close": 8.01, "volume": 11280.0}, {"date": "2024-01-05", "close": 7.99, "volume": 8675.0}, {"date": "2024-01-08", "close": 7.95, "volume": 8937.0}, {"date": "2024-01-09", "close": 7.8, "volume": 18198.0}, {"date": "2024-01-10", "close": 7.8, "volume": 11316.0}, {"date": "2024-01-11", "close": 7.71, "volume": 105701.0}, {"date": "2024-01-12", "close": 7.79, "volume": 9118.0}, {"date": "2024-01-16", "close": 7.745, "volume": 20191.0}, {"date": "2024-01-17", "close": 7.79, "volume": 107272.0}, {"date": "2024-01-18", "close": 8.21, "volume": 49014.0}, {"date": "2024-01-19", "close": 8.3, "volume": 3224.0}, {"date": "2024-01-22", "close": 8.41, "volume": 19156.0}, {"date": "2024-01-23", "close": 8.33, "volume": 68654.0}, {"date": "2024-01-24", "close": 8.5, "volume": 41300.0}, {"date": "2024-01-25", "close": 9.12, "volume": 54695.0}, {"date": "2024-01-26", "close": 9.515, "volume": 55092.0}, {"date": "2024-01-29", "close": 9.7, "volume": 20373.0}, {"date": "2024-01-30", "close": 9.6, "volume": 70890.0}, {"date": "2024-01-31", "close": 10.58, "volume": 94212.0}, {"date": "2024-02-01", "close": 10.01, "volume": 75980.0}, {"date": "2024-02-02", "close": 10.03, "volume": 51626.0}, {"date": "2024-02-05", "close": 9.86, "volume": 35562.0}, {"date": "2024-02-06", "close": 9.9, "volume": 30889.0}, {"date": "2024-02-07", "close": 9.87, "volume": 94742.0}, {"date": "2024-02-08", "close": 10.15, "volume": 110769.0}, {"date": "2024-02-09", "close": 10.54, "volume": 150060.0}, {"date": "2024-02-12", "close": 10.03, "volume": 139694.0}, {"date": "2024-02-13", "close": 9.87, "volume": 40854.0}, {"date": "2024-02-14", "close": 9.7, "volume": 27376.0}, {"date": "2024-02-15", "close": 10.15, "volume": 54380.0}, {"date": "2024-02-16", "close": 10.19, "volume": 23478.0}, {"date": "2024-02-20", "close": 9.98, "volume": 23651.0}, {"date": "2024-02-21", "close": 9.8, "volume": 18521.0}, {"date": "2024-02-22", "close": 10.03, "volume": 29636.0}, {"date": "2024-02-23", "close": 9.96, "volume": 10786.0}, {"date": "2024-02-26", "close": 9.78, "volume": 18397.0}, {"date": "2024-02-27", "close": 10.06, "volume": 38952.0}, {"date": "2024-02-28", "close": 9.91, "volume": 17501.0}, {"date": "2024-02-29", "close": 10.09, "volume": 38213.0}, {"date": "2024-03-01", "close": 10.29, "volume": 28224.0}, {"date": "2024-03-04", "close": 10.64, "volume": 45299.0}, {"date": "2024-03-05", "close": 10.46, "volume": 56071.0}, {"date": "2024-03-06", "close": 11.03, "volume": 75276.0}, {"date": "2024-03-07", "close": 10.74, "volume": 94685.0}, {"date": "2024-03-08", "close": 11.87, "volume": 94902.0}, {"date": "2024-03-11", "close": 11.01, "volume": 89706.0}, {"date": "2024-03-12", "close": 11.24, "volume": 75424.0}, {"date": "2024-03-13", "close": 11.37, "volume": 73107.0}, {"date": "2024-03-14", "close": 10.63, "volume": 88491.0}, {"date": "2024-03-15", "close": 10.78, "volume": 31455.0}, {"date": "2024-03-18", "close": 10.57, "volume": 45821.0}, {"date": "2024-03-19", "close": 10.9, "volume": 11362.0}, {"date": "2024-03-20", "close": 10.93, "volume": 20007.0}, {"date": "2024-03-21", "close": 11.2, "volume": 37605.0}, {"date": "2024-03-22", "close": 11.27, "volume": 31310.0}, {"date": "2024-03-25", "close": 11.0, "volume": 28778.0}, {"date": "2024-03-26", "close": 10.76, "volume": 27365.0}, {"date": "2024-03-27", "close": 10.8, "volume": 21294.0}, {"date": "2024-03-28", "close": 11.16, "volume": 19816.0}, {"date": "2024-04-01", "close": 11.15, "volume": 69459.0}, {"date": "2024-04-02", "close": 11.2, "volume": 17186.0}, {"date": "2024-04-03", "close": 10.93, "volume": 44008.0}, {"date": "2024-04-04", "close": 10.67, "volume": 22080.0}, {"date": "2024-04-05", "close": 10.7746, "volume": 13488.0}, {"date": "2024-04-08", "close": 10.75, "volume": 32919.0}, {"date": "2024-04-09", "close": 9.77, "volume": 111646.0}, {"date": "2024-04-10", "close": 9.3, "volume": 40629.0}, {"date": "2024-04-11", "close": 9.76, "volume": 45803.0}, {"date": "2024-04-12", "close": 9.45, "volume": 27778.0}, {"date": "2024-04-15", "close": 9.49, "volume": 46983.0}, {"date": "2024-04-16", "close": 9.47, "volume": 38478.0}, {"date": "2024-04-17", "close": 9.21, "volume": 22047.0}, {"date": "2024-04-18", "close": 9.06, "volume": 37854.0}, {"date": "2024-04-19", "close": 8.63, "volume": 38159.0}, {"date": "2024-04-22", "close": 9.12, "volume": 14161.0}, {"date": "2024-04-23", "close": 9.03, "volume": 26924.0}, {"date": "2024-04-24", "close": 8.8, "volume": 22660.0}, {"date": "2024-04-25", "close": 8.66, "volume": 25728.0}, {"date": "2024-04-26", "close": 8.66, "volume": 32515.0}, {"date": "2024-04-29", "close": 8.695, "volume": 13449.0}, {"date": "2024-04-30", "close": 8.8, "volume": 20236.0}, {"date": "2024-05-01", "close": 8.64, "volume": 34325.0}, {"date": "2024-05-02", "close": 9.59, "volume": 28473.0}, {"date": "2024-05-03", "close": 9.52, "volume": 19864.0}, {"date": "2024-05-06", "close": 9.69, "volume": 9226.0}, {"date": "2024-05-07", "close": 9.57, "volume": 15226.0}, {"date": "2024-05-08", "close": 9.51, "volume": 17340.0}, {"date": "2024-05-09", "close": 9.06, "volume": 29208.0}, {"date": "2024-05-10", "close": 9.25, "volume": 10605.0}, {"date": "2024-05-13", "close": 9.4, "volume": 10352.0}, {"date": "2024-05-14", "close": 10.54, "volume": 45906.0}, {"date": "2024-05-15", "close": 9.41, "volume": 59082.0}, {"date": "2024-05-16", "close": 9.365, "volume": 74412.0}, {"date": "2024-05-17", "close": 9.41, "volume": 15222.0}, {"date": "2024-05-20", "close": 9.3, "volume": 43931.0}, {"date": "2024-05-21", "close": 9.28, "volume": 26655.0}, {"date": "2024-05-22", "close": 9.31, "volume": 51229.0}, {"date": "2024-05-23", "close": 9.184, "volume": 26842.0}, {"date": "2024-05-24", "close": 9.15, "volume": 11427.0}, {"date": "2024-05-28", "close": 9.35, "volume": 17121.0}, {"date": "2024-05-29", "close": 9.15, "volume": 17373.0}, {"date": "2024-05-30", "close": 9.05, "volume": 30360.0}, {"date": "2024-05-31", "close": 9.45, "volume": 9488.0}, {"date": "2024-06-03", "close": 9.443, "volume": 11057.0}, {"date": "2024-06-04", "close": 9.39, "volume": 10045.0}, {"date": "2024-06-05", "close": 9.23, "volume": 30895.0}, {"date": "2024-06-06", "close": 9.94, "volume": 43781.0}, {"date": "2024-06-07", "close": 9.46, "volume": 23082.0}, {"date": "2024-06-10", "close": 9.24, "volume": 12133.0}, {"date": "2024-06-11", "close": 9.33, "volume": 35476.0}, {"date": "2024-06-12", "close": 9.27, "volume": 10657.0}, {"date": "2024-06-13", "close": 9.25, "volume": 8853.0}, {"date": "2024-06-14", "close": 9.0497, "volume": 18767.0}, {"date": "2024-06-17", "close": 9.4, "volume": 37696.0}, {"date": "2024-06-18", "close": 9.63, "volume": 34869.0}, {"date": "2024-06-20", "close": 9.27, "volume": 22001.0}, {"date": "2024-06-21", "close": 9.53, "volume": 28257.0}, {"date": "2024-06-24", "close": 9.39, "volume": 4344.0}, {"date": "2024-06-25", "close": 9.49, "volume": 4245.0}, {"date": "2024-06-26", "close": 9.16, "volume": 10170.0}, {"date": "2024-06-27", "close": 9.11, "volume": 11339.0}, {"date": "2024-06-28", "close": 9.35, "volume": 37497.0}, {"date": "2024-07-01", "close": 9.29, "volume": 58555.0}, {"date": "2024-07-02", "close": 9.48, "volume": 19146.0}, {"date": "2024-07-03", "close": 9.5, "volume": 7043.0}, {"date": "2024-07-05", "close": 9.37, "volume": 8364.0}, {"date": "2024-07-08", "close": 9.22, "volume": 42492.0}, {"date": "2024-07-09", "close": 9.08, "volume": 12470.0}, {"date": "2024-07-10", "close": 9.39, "volume": 5498.0}, {"date": "2024-07-11", "close": 9.22, "volume": 10426.0}, {"date": "2024-07-12", "close": 9.36, "volume": 9236.0}, {"date": "2024-07-15", "close": 9.21, "volume": 7998.0}, {"date": "2024-07-16", "close": 9.435, "volume": 35324.0}, {"date": "2024-07-17", "close": 9.51, "volume": 22482.0}, {"date": "2024-07-18", "close": 9.62, "volume": 4689.0}, {"date": "2024-07-19", "close": 9.59, "volume": 4074.0}, {"date": "2024-07-22", "close": 9.675, "volume": 4757.0}, {"date": "2024-07-23", "close": 9.9572, "volume": 17990.0}, {"date": "2024-07-24", "close": 10.15, "volume": 19960.0}, {"date": "2024-07-25", "close": 10.06, "volume": 13868.0}, {"date": "2024-07-26", "close": 10.2, "volume": 41263.0}, {"date": "2024-07-29", "close": 9.9, "volume": 4223.0}, {"date": "2024-07-30", "close": 9.62, "volume": 21092.0}, {"date": "2024-07-31", "close": 10.24, "volume": 49531.0}, {"date": "2024-08-01", "close": 9.9, "volume": 15749.0}, {"date": "2024-08-02", "close": 9.95, "volume": 5468.0}, {"date": "2024-08-05", "close": 9.78, "volume": 6468.0}, {"date": "2024-08-06", "close": 9.5001, "volume": 34234.0}, {"date": "2024-08-07", "close": 9.65, "volume": 87343.0}, {"date": "2024-08-08", "close": 9.36, "volume": 57976.0}, {"date": "2024-08-09", "close": 9.52, "volume": 35241.0}, {"date": "2024-08-12", "close": 9.57, "volume": 64545.0}, {"date": "2024-08-13", "close": 9.69, "volume": 52770.0}, {"date": "2024-08-14", "close": 9.65, "volume": 47234.0}, {"date": "2024-08-15", "close": 9.68, "volume": 22667.0}, {"date": "2024-08-16", "close": 9.81, "volume": 33455.0}, {"date": "2024-08-19", "close": 9.8, "volume": 43412.0}, {"date": "2024-08-20", "close": 9.55, "volume": 34290.0}, {"date": "2024-08-21", "close": 9.67, "volume": 24565.0}, {"date": "2024-08-22", "close": 9.59, "volume": 25338.0}, {"date": "2024-08-23", "close": 9.7, "volume": 3739.0}, {"date": "2024-08-26", "close": 9.82, "volume": 177268.0}, {"date": "2024-08-27", "close": 10.195, "volume": 68836.0}, {"date": "2024-08-28", "close": 10.0, "volume": 35142.0}, {"date": "2024-08-29", "close": 10.0, "volume": 64914.0}, {"date": "2024-08-30", "close": 9.97, "volume": 36486.0}, {"date": "2024-09-03", "close": 9.74, "volume": 28162.0}, {"date": "2024-09-04", "close": 9.56, "volume": 16535.0}, {"date": "2024-09-05", "close": 9.47, "volume": 16038.0}, {"date": "2024-09-06", "close": 9.84, "volume": 27076.0}, {"date": "2024-09-09", "close": 9.61, "volume": 15106.0}, {"date": "2024-09-10", "close": 9.39, "volume": 48225.0}, {"date": "2024-09-11", "close": 9.44, "volume": 6343.0}, {"date": "2024-09-12", "close": 9.44, "volume": 19855.0}, {"date": "2024-09-13", "close": 9.5, "volume": 14001.0}, {"date": "2024-09-16", "close": 9.46, "volume": 65236.0}, {"date": "2024-09-17", "close": 9.75, "volume": 94547.0}, {"date": "2024-09-18", "close": 9.81, "volume": 29598.0}, {"date": "2024-09-19", "close": 10.07, "volume": 48852.0}, {"date": "2024-09-20", "close": 10.73, "volume": 59987.0}, {"date": "2024-09-23", "close": 9.87, "volume": 56030.0}, {"date": "2024-09-24", "close": 9.84, "volume": 28264.0}, {"date": "2024-09-25", "close": 10.06, "volume": 4745.0}, {"date": "2024-09-26", "close": 10.0, "volume": 18925.0}, {"date": "2024-09-27", "close": 10.19, "volume": 12178.0}, {"date": "2024-09-30", "close": 10.34, "volume": 80780.0}, {"date": "2024-10-01", "close": 10.41, "volume": 37175.0}, {"date": "2024-10-02", "close": 10.57, "volume": 19280.0}, {"date": "2024-10-03", "close": 10.0, "volume": 15305.0}, {"date": "2024-10-04", "close": 10.13, "volume": 7456.0}, {"date": "2024-10-07", "close": 10.0, "volume": 49103.0}, {"date": "2024-10-08", "close": 10.54, "volume": 54609.0}, {"date": "2024-10-09", "close": 10.97, "volume": 75110.0}, {"date": "2024-10-10", "close": 10.38, "volume": 27233.0}, {"date": "2024-10-11", "close": 10.62, "volume": 11428.0}, {"date": "2024-10-14", "close": 10.52, "volume": 19542.0}, {"date": "2024-10-15", "close": 10.59, "volume": 17636.0}, {"date": "2024-10-16", "close": 10.96, "volume": 19011.0}, {"date": "2024-10-17", "close": 10.39, "volume": 6769.0}, {"date": "2024-10-18", "close": 10.63, "volume": 4412.0}, {"date": "2024-10-21", "close": 10.9, "volume": 22822.0}, {"date": "2024-10-22", "close": 10.97, "volume": 7652.0}, {"date": "2024-10-23", "close": 10.5, "volume": 20185.0}, {"date": "2024-10-24", "close": 10.59, "volume": 11006.0}, {"date": "2024-10-25", "close": 10.1, "volume": 35835.0}, {"date": "2024-10-28", "close": 10.08, "volume": 13767.0}, {"date": "2024-10-29", "close": 10.025, "volume": 15901.0}, {"date": "2024-10-30", "close": 10.2, "volume": 57433.0}, {"date": "2024-10-31", "close": 10.55, "volume": 92279.0}, {"date": "2024-11-01", "close": 10.63, "volume": 46578.0}, {"date": "2024-11-04", "close": 10.63, "volume": 47961.0}, {"date": "2024-11-05", "close": 10.671, "volume": 38505.0}, {"date": "2024-11-06", "close": 10.54, "volume": 47679.0}, {"date": "2024-11-07", "close": 10.56, "volume": 39876.0}, {"date": "2024-11-08", "close": 10.45, "volume": 21266.0}, {"date": "2024-11-11", "close": 10.5, "volume": 34740.0}, {"date": "2024-11-12", "close": 10.74, "volume": 32837.0}, {"date": "2024-11-13", "close": 11.99, "volume": 579715.0}, {"date": "2024-11-14", "close": 11.0, "volume": 143721.0}, {"date": "2024-11-15", "close": 11.61, "volume": 61638.0}, {"date": "2024-11-18", "close": 11.54, "volume": 50500.0}, {"date": "2024-11-19", "close": 11.68, "volume": 80293.0}, {"date": "2024-11-20", "close": 11.25, "volume": 18799.0}, {"date": "2024-11-21", "close": 11.78, "volume": 34174.0}, {"date": "2024-11-22", "close": 11.62, "volume": 52489.0}, {"date": "2024-11-25", "close": 11.8, "volume": 83764.0}, {"date": "2024-11-26", "close": 12.29, "volume": 175963.0}, {"date": "2024-11-27", "close": 11.85, "volume": 82758.0}, {"date": "2024-11-29", "close": 11.95, "volume": 51189.0}, {"date": "2024-12-02", "close": 11.83, "volume": 115813.0}, {"date": "2024-12-03", "close": 11.89, "volume": 60186.0}, {"date": "2024-12-04", "close": 12.4, "volume": 131358.0}, {"date": "2024-12-05", "close": 12.19, "volume": 75013.0}, {"date": "2024-12-06", "close": 12.77, "volume": 59169.0}, {"date": "2024-12-09", "close": 11.56, "volume": 72920.0}, {"date": "2024-12-10", "close": 12.0, "volume": 62021.0}, {"date": "2024-12-11", "close": 12.0, "volume": 52679.0}, {"date": "2024-12-12", "close": 11.91, "volume": 20079.0}, {"date": "2024-12-13", "close": 11.66, "volume": 18077.0}, {"date": "2024-12-16", "close": 11.81, "volume": 37066.0}, {"date": "2024-12-17", "close": 11.97, "volume": 58333.0}, {"date": "2024-12-18", "close": 11.57, "volume": 81499.0}, {"date": "2024-12-19", "close": 11.6, "volume": 20284.0}, {"date": "2024-12-20", "close": 11.89, "volume": 46899.0}, {"date": "2024-12-23", "close": 11.87, "volume": 18010.0}, {"date": "2024-12-24", "close": 12.1, "volume": 40867.0}, {"date": "2024-12-26", "close": 12.035, "volume": 21888.0}, {"date": "2024-12-27", "close": 11.91, "volume": 37799.0}, {"date": "2024-12-30", "close": 11.88, "volume": 81476.0}, {"date": "2024-12-31", "close": 12.36, "volume": 66635.0}, {"date": "2025-01-02", "close": 11.66, "volume": 99998.0}, {"date": "2025-01-03", "close": 12.15, "volume": 35624.0}, {"date": "2025-01-06", "close": 11.9, "volume": 56886.0}, {"date": "2025-01-07", "close": 12.13, "volume": 44224.0}, {"date": "2025-01-08", "close": 12.11, "volume": 34440.0}, {"date": "2025-01-10", "close": 13.38, "volume": 187013.0}, {"date": "2025-01-13", "close": 12.83, "volume": 55154.0}, {"date": "2025-01-14", "close": 12.77, "volume": 171240.0}, {"date": "2025-01-15", "close": 13.0, "volume": 40184.0}, {"date": "2025-01-16", "close": 14.1, "volume": 197064.0}, {"date": "2025-01-17", "close": 14.075, "volume": 96572.0}, {"date": "2025-01-21", "close": 13.51, "volume": 45819.0}, {"date": "2025-01-22", "close": 14.13, "volume": 79434.0}, {"date": "2025-01-23", "close": 13.35, "volume": 64564.0}, {"date": "2025-01-24", "close": 13.35, "volume": 44782.0}, {"date": "2025-01-27", "close": 13.05, "volume": 84918.0}, {"date": "2025-01-28", "close": 12.88, "volume": 55882.0}, {"date": "2025-01-29", "close": 13.38, "volume": 74385.0}, {"date": "2025-01-30", "close": 12.85, "volume": 88061.0}, {"date": "2025-01-31", "close": 12.83, "volume": 49254.0}, {"date": "2025-02-03", "close": 12.89, "volume": 47278.0}, {"date": "2025-02-04", "close": 12.92, "volume": 57101.0}, {"date": "2025-02-05", "close": 14.79, "volume": 501916.0}, {"date": "2025-02-06", "close": 15.01, "volume": 287433.0}, {"date": "2025-02-07", "close": 15.4, "volume": 232631.0}, {"date": "2025-02-10", "close": 14.44, "volume": 231450.0}, {"date": "2025-02-11", "close": 14.72, "volume": 146983.0}, {"date": "2025-02-12", "close": 14.16, "volume": 175766.0}, {"date": "2025-02-13", "close": 14.09, "volume": 141266.0}, {"date": "2025-02-14", "close": 13.49, "volume": 113173.0}, {"date": "2025-02-18", "close": 12.87, "volume": 203589.0}, {"date": "2025-02-19", "close": 13.16, "volume": 117123.0}, {"date": "2025-02-20", "close": 13.79, "volume": 178018.0}, {"date": "2025-02-21", "close": 12.81, "volume": 102293.0}, {"date": "2025-02-24", "close": 12.46, "volume": 84546.0}, {"date": "2025-02-25", "close": 12.26, "volume": 44007.0}, {"date": "2025-02-26", "close": 12.34, "volume": 63264.0}, {"date": "2025-02-27", "close": 11.98, "volume": 30081.0}, {"date": "2025-02-28", "close": 12.13, "volume": 100733.0}, {"date": "2025-03-03", "close": 11.54, "volume": 116138.0}, {"date": "2025-03-04", "close": 11.66, "volume": 61464.0}, {"date": "2025-03-05", "close": 11.73, "volume": 67388.0}, {"date": "2025-03-06", "close": 11.3, "volume": 56272.0}, {"date": "2025-03-07", "close": 11.69, "volume": 56225.0}, {"date": "2025-03-10", "close": 11.69, "volume": 84745.0}, {"date": "2025-03-11", "close": 11.96, "volume": 80549.0}, {"date": "2025-03-12", "close": 11.75, "volume": 40423.0}, {"date": "2025-03-13", "close": 11.59, "volume": 44440.0}, {"date": "2025-03-14", "close": 11.82, "volume": 43754.0}, {"date": "2025-03-17", "close": 12.15, "volume": 59377.0}, {"date": "2025-03-18", "close": 11.99, "volume": 22147.0}, {"date": "2025-03-19", "close": 12.68, "volume": 42666.0}, {"date": "2025-03-20", "close": 12.34, "volume": 15628.0}, {"date": "2025-03-21", "close": 12.18, "volume": 46726.0}, {"date": "2025-03-24", "close": 12.39, "volume": 40168.0}, {"date": "2025-03-25", "close": 12.7, "volume": 18601.0}, {"date": "2025-03-26", "close": 12.19, "volume": 14076.0}, {"date": "2025-03-27", "close": 12.16, "volume": 15914.0}, {"date": "2025-03-28", "close": 11.8, "volume": 28109.0}, {"date": "2025-03-31", "close": 11.43, "volume": 35112.0}, {"date": "2025-04-01", "close": 11.62, "volume": 28518.0}, {"date": "2025-04-02", "close": 11.6, "volume": 6531.0}, {"date": "2025-04-03", "close": 11.2, "volume": 24575.0}, {"date": "2025-04-04", "close": 10.68, "volume": 39191.0}, {"date": "2025-04-07", "close": 10.54, "volume": 33425.0}, {"date": "2025-04-08", "close": 10.36, "volume": 24521.0}, {"date": "2025-04-09", "close": 10.95, "volume": 52091.0}, {"date": "2025-04-10", "close": 10.52, "volume": 8609.0}, {"date": "2025-04-11", "close": 10.92, "volume": 35057.0}, {"date": "2025-04-14", "close": 11.2, "volume": 17536.0}, {"date": "2025-04-15", "close": 11.21, "volume": 14264.0}, {"date": "2025-04-16", "close": 10.81, "volume": 11608.0}, {"date": "2025-04-17", "close": 11.28, "volume": 39464.0}, {"date": "2025-04-21", "close": 10.61, "volume": 20776.0}, {"date": "2025-04-22", "close": 10.64, "volume": 13426.0}, {"date": "2025-04-23", "close": 10.77, "volume": 15422.0}, {"date": "2025-04-24", "close": 10.98, "volume": 11947.0}, {"date": "2025-04-25", "close": 10.8, "volume": 41431.0}, {"date": "2025-04-28", "close": 11.0, "volume": 17900.0}, {"date": "2025-04-29", "close": 11.43, "volume": 65627.0}, {"date": "2025-04-30", "close": 12.05, "volume": 51097.0}, {"date": "2025-05-01", "close": 11.955, "volume": 17608.0}, {"date": "2025-05-02", "close": 11.97, "volume": 68749.0}, {"date": "2025-05-05", "close": 11.8, "volume": 34707.0}, {"date": "2025-05-06", "close": 12.05, "volume": 15493.0}, {"date": "2025-05-07", "close": 12.05, "volume": 52214.0}, {"date": "2025-05-08", "close": 12.72, "volume": 67504.0}, {"date": "2025-05-09", "close": 12.61, "volume": 11744.0}, {"date": "2025-05-12", "close": 12.38, "volume": 31091.0}, {"date": "2025-05-13", "close": 12.85, "volume": 52574.0}, {"date": "2025-05-14", "close": 13.49, "volume": 294152.0}, {"date": "2025-05-15", "close": 13.07, "volume": 114092.0}, {"date": "2025-05-16", "close": 13.265, "volume": 90725.0}, {"date": "2025-05-19", "close": 13.12, "volume": 72953.0}, {"date": "2025-05-20", "close": 13.48, "volume": 70717.0}, {"date": "2025-05-21", "close": 13.2, "volume": 50400.0}, {"date": "2025-05-22", "close": 12.94, "volume": 24324.0}, {"date": "2025-05-23", "close": 12.76, "volume": 23495.0}, {"date": "2025-05-27", "close": 13.16, "volume": 56009.0}, {"date": "2025-05-28", "close": 13.43, "volume": 28204.0}, {"date": "2025-05-29", "close": 13.36, "volume": 64622.0}, {"date": "2025-05-30", "close": 13.41, "volume": 26834.0}, {"date": "2025-06-02", "close": 13.01, "volume": 46567.0}, {"date": "2025-06-03", "close": 13.36, "volume": 28113.0}, {"date": "2025-06-04", "close": 12.97, "volume": 23792.0}, {"date": "2025-06-05", "close": 13.23, "volume": 42004.0}, {"date": "2025-06-06", "close": 13.15, "volume": 50996.0}, {"date": "2025-06-09", "close": 13.16, "volume": 27079.0}, {"date": "2025-06-10", "close": 13.08, "volume": 46549.0}, {"date": "2025-06-11", "close": 12.81, "volume": 21750.0}, {"date": "2025-06-12", "close": 12.61, "volume": 18446.0}, {"date": "2025-06-13", "close": 12.07, "volume": 35537.0}, {"date": "2025-06-16", "close": 12.33, "volume": 35065.0}, {"date": "2025-06-17", "close": 12.51, "volume": 26768.0}, {"date": "2025-06-18", "close": 12.75, "volume": 25157.0}, {"date": "2025-06-20", "close": 11.89, "volume": 61666.0}, {"date": "2025-06-23", "close": 12.3, "volume": 58367.0}, {"date": "2025-06-24", "close": 13.14, "volume": 76556.0}, {"date": "2025-06-25", "close": 13.1, "volume": 219490.0}, {"date": "2025-06-26", "close": 13.4, "volume": 139035.0}, {"date": "2025-06-27", "close": 13.45, "volume": 88906.0}, {"date": "2025-06-30", "close": 13.59, "volume": 299904.0}, {"date": "2025-07-01", "close": 13.74, "volume": 73282.0}, {"date": "2025-07-02", "close": 13.58, "volume": 78258.0}, {"date": "2025-07-03", "close": 13.76, "volume": 33290.0}, {"date": "2025-07-07", "close": 13.59, "volume": 32652.0}, {"date": "2025-07-08", "close": 13.27, "volume": 10356.0}, {"date": "2025-07-09", "close": 13.31, "volume": 53791.0}, {"date": "2025-07-10", "close": 13.12, "volume": 12649.0}, {"date": "2025-07-11", "close": 12.75, "volume": 26829.0}, {"date": "2025-07-14", "close": 12.85, "volume": 82492.0}, {"date": "2025-07-15", "close": 12.6, "volume": 66726.0}, {"date": "2025-07-16", "close": 13.15, "volume": 71329.0}, {"date": "2025-07-17", "close": 13.02, "volume": 111745.0}, {"date": "2025-07-18", "close": 14.5, "volume": 163170.0}, {"date": "2025-07-21", "close": 13.74, "volume": 72848.0}, {"date": "2025-07-22", "close": 13.855, "volume": 101461.0}, {"date": "2025-07-23", "close": 14.34, "volume": 192709.0}, {"date": "2025-07-24", "close": 14.04, "volume": 35992.0}, {"date": "2025-07-25", "close": 14.5, "volume": 99952.0}, {"date": "2025-07-28", "close": 14.47, "volume": 39445.0}, {"date": "2025-07-29", "close": 14.02, "volume": 68635.0}, {"date": "2025-07-30", "close": 13.89, "volume": 104967.0}, {"date": "2025-07-31", "close": 13.56, "volume": 47611.0}, {"date": "2025-08-01", "close": 13.09, "volume": 74176.0}, {"date": "2025-08-04", "close": 13.21, "volume": 36491.0}, {"date": "2025-08-05", "close": 13.17, "volume": 25684.0}, {"date": "2025-08-06", "close": 13.21, "volume": 11355.0}, {"date": "2025-08-07", "close": 12.74, "volume": 25551.0}, {"date": "2025-08-08", "close": 12.8, "volume": 39306.0}, {"date": "2025-08-11", "close": 12.86, "volume": 101509.0}, {"date": "2025-08-12", "close": 13.65, "volume": 49767.0}, {"date": "2025-08-13", "close": 13.13, "volume": 190233.0}, {"date": "2025-08-14", "close": 12.8, "volume": 106167.0}, {"date": "2025-08-15", "close": 13.01, "volume": 51564.0}, {"date": "2025-08-18", "close": 13.15, "volume": 116272.0}, {"date": "2025-08-19", "close": 13.07, "volume": 72422.0}, {"date": "2025-08-20", "close": 12.71, "volume": 39910.0}, {"date": "2025-08-21", "close": 12.9, "volume": 29648.0}, {"date": "2025-08-22", "close": 13.58, "volume": 131770.0}, {"date": "2025-08-25", "close": 13.26, "volume": 90644.0}, {"date": "2025-08-26", "close": 13.33, "volume": 22480.0}, {"date": "2025-08-27", "close": 13.14, "volume": 28957.0}, {"date": "2025-08-28", "close": 13.32, "volume": 33561.0}, {"date": "2025-08-29", "close": 13.23, "volume": 30220.0}, {"date": "2025-09-02", "close": 13.16, "volume": 40136.0}, {"date": "2025-09-03", "close": 13.43, "volume": 58972.0}, {"date": "2025-09-04", "close": 13.35, "volume": 24016.0}, {"date": "2025-09-05", "close": 13.715, "volume": 96765.0}, {"date": "2025-09-08", "close": 14.25, "volume": 86648.0}, {"date": "2025-09-09", "close": 13.995, "volume": 52923.0}, {"date": "2025-09-10", "close": 13.85, "volume": 22619.0}, {"date": "2025-09-11", "close": 14.37, "volume": 96364.0}, {"date": "2025-09-12", "close": 14.59, "volume": 51277.0}, {"date": "2025-09-15", "close": 14.16, "volume": 46009.0}, {"date": "2025-09-16", "close": 14.64, "volume": 59649.0}, {"date": "2025-09-17", "close": 14.07, "volume": 53455.0}, {"date": "2025-09-18", "close": 14.38, "volume": 52737.0}, {"date": "2025-09-19", "close": 14.54, "volume": 81164.0}, {"date": "2025-09-22", "close": 14.57, "volume": 44427.0}, {"date": "2025-09-23", "close": 14.68, "volume": 72198.0}, {"date": "2025-09-24", "close": 14.97, "volume": 53119.0}, {"date": "2025-09-25", "close": 14.16, "volume": 42318.0}, {"date": "2025-09-26", "close": 14.345, "volume": 33853.0}, {"date": "2025-09-29", "close": 14.04, "volume": 53535.0}, {"date": "2025-09-30", "close": 14.49, "volume": 37007.0}, {"date": "2025-10-01", "close": 14.065, "volume": 31717.0}, {"date": "2025-10-02", "close": 13.95, "volume": 20543.0}, {"date": "2025-10-03", "close": 13.82, "volume": 141719.0}, {"date": "2025-10-06", "close": 14.2, "volume": 62088.0}, {"date": "2025-10-07", "close": 13.79, "volume": 24493.0}, {"date": "2025-10-08", "close": 13.8, "volume": 56458.0}, {"date": "2025-10-09", "close": 14.62, "volume": 126190.0}, {"date": "2025-10-10", "close": 14.2, "volume": 55368.0}, {"date": "2025-10-13", "close": 13.82, "volume": 44867.0}, {"date": "2025-10-14", "close": 14.0, "volume": 21051.0}, {"date": "2025-10-15", "close": 13.99, "volume": 29066.0}, {"date": "2025-10-16", "close": 13.73, "volume": 74791.0}, {"date": "2025-10-17", "close": 13.35, "volume": 26035.0}, {"date": "2025-10-20", "close": 13.8, "volume": 31513.0}, {"date": "2025-10-21", "close": 13.84, "volume": 9940.0}, {"date": "2025-10-22", "close": 13.67, "volume": 22881.0}, {"date": "2025-10-23", "close": 13.84, "volume": 58885.0}, {"date": "2025-10-24", "close": 14.43, "volume": 15117.0}, {"date": "2025-10-27", "close": 14.13, "volume": 21847.0}, {"date": "2025-10-28", "close": 13.99, "volume": 15080.0}, {"date": "2025-10-29", "close": 13.61, "volume": 32433.0}, {"date": "2025-10-30", "close": 13.65, "volume": 18999.0}, {"date": "2025-10-31", "close": 13.75, "volume": 8835.0}, {"date": "2025-11-03", "close": 13.57, "volume": 21013.0}, {"date": "2025-11-04", "close": 13.17, "volume": 48917.0}, {"date": "2025-11-05", "close": 13.12, "volume": 26520.0}, {"date": "2025-11-06", "close": 12.78, "volume": 31314.0}, {"date": "2025-11-07", "close": 12.66, "volume": 17092.0}, {"date": "2025-11-10", "close": 12.66, "volume": 32845.0}, {"date": "2025-11-11", "close": 12.67, "volume": 28547.0}, {"date": "2025-11-12", "close": 13.32, "volume": 256767.0}, {"date": "2025-11-13", "close": 12.77, "volume": 109184.0}, {"date": "2025-11-14", "close": 13.05, "volume": 79253.0}, {"date": "2025-11-17", "close": 12.78, "volume": 107188.0}, {"date": "2025-11-18", "close": 12.67, "volume": 30752.0}, {"date": "2025-11-19", "close": 12.54, "volume": 39347.0}, {"date": "2025-11-20", "close": 12.46, "volume": 57409.0}, {"date": "2025-11-21", "close": 12.41, "volume": 35720.0}, {"date": "2025-11-24", "close": 12.36, "volume": 47435.0}, {"date": "2025-11-25", "close": 12.86, "volume": 109616.0}, {"date": "2025-11-26", "close": 12.87, "volume": 75857.0}, {"date": "2025-11-28", "close": 13.1, "volume": 36496.0}, {"date": "2025-12-01", "close": 12.94, "volume": 83658.0}, {"date": "2025-12-02", "close": 12.82, "volume": 119966.0}, {"date": "2025-12-03", "close": 12.97, "volume": 162332.0}, {"date": "2025-12-04", "close": 13.0, "volume": 186291.0}, {"date": "2025-12-05", "close": 12.98, "volume": 67188.0}, {"date": "2025-12-08", "close": 13.97, "volume": 121493.0}, {"date": "2025-12-09", "close": 13.7, "volume": 89805.0}, {"date": "2025-12-10", "close": 13.625, "volume": 59816.0}, {"date": "2025-12-11", "close": 13.72, "volume": 70545.0}, {"date": "2025-12-12", "close": 13.57, "volume": 51345.0}, {"date": "2025-12-15", "close": 13.41, "volume": 50695.0}, {"date": "2025-12-16", "close": 12.97, "volume": 35598.0}, {"date": "2025-12-17", "close": 12.89, "volume": 24816.0}, {"date": "2025-12-18", "close": 13.015, "volume": 28212.0}, {"date": "2025-12-19", "close": 13.41, "volume": 79851.0}, {"date": "2025-12-22", "close": 13.37, "volume": 66106.0}, {"date": "2025-12-23", "close": 13.44, "volume": 25587.0}, {"date": "2025-12-24", "close": 13.4, "volume": 37249.0}, {"date": "2025-12-26", "close": 13.59, "volume": 32806.0}, {"date": "2025-12-29", "close": 13.36, "volume": 29276.0}, {"date": "2025-12-30", "close": 13.36, "volume": 10793.0}, {"date": "2025-12-31", "close": 13.08, "volume": 13849.0}, {"date": "2026-01-02", "close": 12.86, "volume": 16955.0}, {"date": "2026-01-05", "close": 13.0, "volume": 65828.0}, {"date": "2026-01-06", "close": 13.0, "volume": 19619.0}, {"date": "2026-01-07", "close": 13.0, "volume": 41039.0}, {"date": "2026-01-08", "close": 13.0, "volume": 40943.0}, {"date": "2026-01-09", "close": 13.02, "volume": 29479.0}, {"date": "2026-01-12", "close": 13.06, "volume": 47056.0}, {"date": "2026-01-13", "close": 13.0, "volume": 90430.0}, {"date": "2026-01-14", "close": 12.82, "volume": 107920.0}, {"date": "2026-01-15", "close": 12.9, "volume": 89921.0}, {"date": "2026-01-16", "close": 12.6, "volume": 157035.0}, {"date": "2026-01-20", "close": 12.49, "volume": 120679.0}, {"date": "2026-01-21", "close": 12.46, "volume": 88120.0}, {"date": "2026-01-22", "close": 12.86, "volume": 139619.0}, {"date": "2026-01-23", "close": 12.845, "volume": 61437.0}, {"date": "2026-01-26", "close": 12.5, "volume": 123460.0}, {"date": "2026-01-27", "close": 12.59, "volume": 46931.0}, {"date": "2026-01-28", "close": 12.55, "volume": 16808.0}, {"date": "2026-01-29", "close": 12.3, "volume": 45473.0}, {"date": "2026-01-30", "close": 12.54, "volume": 64047.0}, {"date": "2026-02-02", "close": 12.58, "volume": 69055.0}, {"date": "2026-02-03", "close": 12.5, "volume": 171155.0}, {"date": "2026-02-04", "close": 11.84, "volume": 77017.0}, {"date": "2026-02-05", "close": 11.93, "volume": 97870.0}, {"date": "2026-02-06", "close": 12.47, "volume": 300096.0}, {"date": "2026-02-09", "close": 12.54, "volume": 66236.0}, {"date": "2026-02-10", "close": 12.83, "volume": 88799.0}, {"date": "2026-02-11", "close": 11.86, "volume": 144163.0}, {"date": "2026-02-12", "close": 11.49, "volume": 174601.0}, {"date": "2026-02-13", "close": 12.06, "volume": 99597.0}, {"date": "2026-02-17", "close": 12.08, "volume": 84056.0}, {"date": "2026-02-18", "close": 11.61, "volume": 132185.0}, {"date": "2026-02-19", "close": 11.39, "volume": 69494.0}, {"date": "2026-02-20", "close": 11.4, "volume": 43334.0}, {"date": "2026-02-23", "close": 11.07, "volume": 52772.0}, {"date": "2026-02-24", "close": 11.14, "volume": 50477.0}, {"date": "2026-02-25", "close": 11.68, "volume": 97718.0}, {"date": "2026-02-26", "close": 11.59, "volume": 66116.0}, {"date": "2026-02-27", "close": 11.39, "volume": 19047.0}, {"date": "2026-03-02", "close": 11.63, "volume": 71611.0}, {"date": "2026-03-03", "close": 11.53, "volume": 28779.0}, {"date": "2026-03-04", "close": 11.52, "volume": 26633.0}, {"date": "2026-03-05", "close": 11.26, "volume": 48426.0}, {"date": "2026-03-06", "close": 11.2, "volume": 24308.0}, {"date": "2026-03-09", "close": 10.92, "volume": 69707.0}, {"date": "2026-03-10", "close": 11.04, "volume": 77812.0}, {"date": "2026-03-11", "close": 10.97, "volume": 26304.0}, {"date": "2026-03-12", "close": 10.71, "volume": 35298.0}, {"date": "2026-03-13", "close": 10.83, "volume": 23863.0}, {"date": "2026-03-16", "close": 10.68, "volume": 58874.0}, {"date": "2026-03-17", "close": 11.19, "volume": 30797.0}, {"date": "2026-03-18", "close": 11.16, "volume": 19534.0}, {"date": "2026-03-19", "close": 11.27, "volume": 30954.0}, {"date": "2026-03-20", "close": 11.12, "volume": 44861.0}, {"date": "2026-03-23", "close": 11.17, "volume": 29356.0}, {"date": "2026-03-24", "close": 10.84, "volume": 31964.0}, {"date": "2026-03-25", "close": 10.96, "volume": 32749.0}, {"date": "2026-03-26", "close": 11.86, "volume": 161697.0}, {"date": "2026-03-27", "close": 12.2, "volume": 98158.0}, {"date": "2026-03-30", "close": 11.91, "volume": 51209.0}, {"date": "2026-03-31", "close": 12.16, "volume": 61441.0}, {"date": "2026-04-01", "close": 12.64, "volume": 62001.0}, {"date": "2026-04-02", "close": 12.5, "volume": 44590.0}, {"date": "2026-04-06", "close": 12.63, "volume": 35085.0}, {"date": "2026-04-07", "close": 12.51, "volume": 19296.0}, {"date": "2026-04-08", "close": 12.6, "volume": 53661.0}, {"date": "2026-04-09", "close": 12.48, "volume": 27173.0}, {"date": "2026-04-10", "close": 12.14, "volume": 30803.0}, {"date": "2026-04-13", "close": 12.07, "volume": 58733.0}, {"date": "2026-04-14", "close": 12.25, "volume": 55261.0}, {"date": "2026-04-15", "close": 12.4, "volume": 44568.0}, {"date": "2026-04-16", "close": 13.0, "volume": 44183.0}, {"date": "2026-04-17", "close": 12.86, "volume": 51969.0}, {"date": "2026-04-20", "close": 12.92, "volume": 47046.0}, {"date": "2026-04-21", "close": 12.96, "volume": 37109.0}, {"date": "2026-04-22", "close": 12.92, "volume": 20245.0}, {"date": "2026-04-23", "close": 15.38, "volume": 1264366.0}, {"date": "2026-04-24", "close": 15.77, "volume": 552340.0}, {"date": "2026-04-27", "close": 15.83, "volume": 286446.0}, {"date": "2026-04-28", "close": 16.03, "volume": 301593.0}, {"date": "2026-04-29", "close": 15.52, "volume": 216985.0}, {"date": "2026-04-30", "close": 15.96, "volume": 374442.0}, {"date": "2026-05-01", "close": 16.06, "volume": 280926.0}, {"date": "2026-05-04", "close": 15.9, "volume": 155487.0}, {"date": "2026-05-05", "close": 15.97, "volume": 101775.0}, {"date": "2026-05-06", "close": 16.0, "volume": 161235.0}, {"date": "2026-05-07", "close": 15.85, "volume": 117155.0}, {"date": "2026-05-08", "close": 16.14, "volume": 471908.0}, {"date": "2026-05-11", "close": 16.14, "volume": 249849.0}, {"date": "2026-05-12", "close": 15.81, "volume": 187119.0}, {"date": "2026-05-13", "close": 15.58, "volume": 154295.0}, {"date": "2026-05-14", "close": 15.99, "volume": 189933.0}, {"date": "2026-05-15", "close": 15.75, "volume": 123074.0}, {"date": "2026-05-18", "close": 15.29, "volume": 227725.0}, {"date": "2026-05-19", "close": 14.34, "volume": 428137.0}, {"date": "2026-05-20", "close": 14.44, "volume": 289542.0}, {"date": "2026-05-21", "close": 14.72, "volume": 221609.0}, {"date": "2026-05-22", "close": 14.55, "volume": 152281.0}, {"date": "2026-05-26", "close": 14.66, "volume": 129938.0}, {"date": "2026-05-27", "close": 14.49, "volume": 133876.0}, {"date": "2026-05-28", "close": 14.83, "volume": 123339.0}, {"date": "2026-05-29", "close": 14.91, "volume": 224236.0}, {"date": "2026-06-01", "close": 15.63, "volume": 323728.0}, {"date": "2026-06-02", "close": 15.4, "volume": 133246.0}, {"date": "2026-06-03", "close": 14.68, "volume": 163680.0}, {"date": "2026-06-04", "close": 14.46, "volume": 147215.0}, {"date": "2026-06-05", "close": 12.32, "volume": 1721824.0}, {"date": "2026-06-08", "close": 12.8, "volume": 372553.0}, {"date": "2026-06-09", "close": 12.79, "volume": 387845.0}, {"date": "2026-06-10", "close": 12.69, "volume": 155183.0}, {"date": "2026-06-11", "close": 12.74, "volume": 134556.0}, {"date": "2026-06-12", "close": 12.8, "volume": 145710.0}, {"date": "2026-06-15", "close": 12.97, "volume": 211454.0}, {"date": "2026-06-16", "close": 12.9, "volume": 53355.0}, {"date": "2026-06-17", "close": 12.47, "volume": 74367.0}, {"date": "2026-06-18", "close": 12.76, "volume": 393079.0}, {"date": "2026-06-22", "close": 12.78, "volume": 458227.0}, {"date": "2026-06-23", "close": 12.54, "volume": 128722.0}, {"date": "2026-06-24", "close": 12.64, "volume": 129129.0}, {"date": "2026-06-25", "close": 12.58, "volume": 219828.0}, {"date": "2026-06-26", "close": 13.43, "volume": 250711.0}, {"date": "2026-06-29", "close": 13.87, "volume": 270486.0}, {"date": "2026-06-30", "close": 14.1, "volume": 133283.0}, {"date": "2026-07-01", "close": 14.37, "volume": 191016.0}, {"date": "2026-07-02", "close": 14.56, "volume": 163335.0}, {"date": "2026-07-06", "close": 14.16, "volume": 162329.0}, {"date": "2026-07-07", "close": 14.24, "volume": 55832.0}, {"date": "2026-07-08", "close": 14.19, "volume": 56638.0}, {"date": "2026-07-09", "close": 14.4, "volume": 90215.0}, {"date": "2026-07-10", "close": 14.44, "volume": 81389.0}, {"date": "2026-07-13", "close": 14.4, "volume": 106013.0}, {"date": "2026-07-14", "close": 14.14, "volume": 103362.0}, {"date": "2026-07-15", "close": 13.99, "volume": 93215.0}, {"date": "2026-07-16", "close": 13.54, "volume": 79845.0}, {"date": "2026-07-17", "close": 13.89, "volume": 96796.0}, {"date": "2026-07-20", "close": 13.6, "volume": 207391.0}, {"date": "2026-07-21", "close": 13.44, "volume": 122010.0}, {"date": "2026-07-22", "close": 13.0, "volume": 133914.0}, {"date": "2026-07-23", "close": 13.17, "volume": 225210.0}, {"date": "2026-07-24", "close": 13.03, "volume": 116134.0}, {"date": "2026-07-27", "close": 13.25, "volume": 55394.0}, {"date": "2026-07-28", "close": 13.08, "volume": 92582.0}, {"date": "2026-07-29", "close": 12.72, "volume": 123290.0}, {"date": "2026-07-30", "close": 10.03, "volume": 1017416.0}, {"date": "2026-07-31", "close": 10.24, "volume": 207632.0}, {"date": "2026-08-03", "close": 10.1, "volume": 259418.0}, {"date": "2026-08-04", "close": 10.29, "volume": 126837.0}, {"date": "2026-08-05", "close": 10.01, "volume": 139170.0}, {"date": "2026-08-06", "close": 10.03, "volume": 274176.0}, {"date": "2026-08-07", "close": 10.1, "volume": 84806.0}, {"date": "2026-08-10", "close": 10.11, "volume": 166520.0}, {"date": "2026-08-11", "close": 10.05, "volume": 97877.0}, {"date": "2026-08-12", "close": 10.32, "volume": 264517.0}, {"date": "2026-08-13", "close": 10.16, "volume": 158495.0}, {"date": "2026-08-14", "close": 10.49, "volume": 313990.0}, {"date": "2026-08-17", "close": 10.35, "volume": 299386.0}, {"date": "2026-08-18", "close": 10.34, "volume": 162364.0}, {"date": "2026-08-19", "close": 10.19, "volume": 238488.0}, {"date": "2026-08-20", "close": 10.19, "volume": 122442.0}, {"date": "2026-08-21", "close": 10.32, "volume": 112557.0}, {"date": "2026-08-24", "close": 10.19, "volume": 93043.0}, {"date": "2026-08-25", "close": 10.2, "volume": 121949.0}, {"date": "2026-08-26", "close": 10.29, "volume": 57124.0}, {"date": "2026-08-27", "close": 10.41, "volume": 44153.0}, {"date": "2026-08-28", "close": 10.22, "volume": 134951.0}, {"date": "2026-08-31", "close": 10.21, "volume": 58915.0}, {"date": "2026-09-01", "close": 10.01, "volume": 147554.0}, {"date": "2026-09-02", "close": 9.97, "volume": 166288.0}, {"date": "2026-09-03", "close": 10.03, "volume": 129888.0}, {"date": "2026-09-04", "close": 10.03, "volume": 96978.0}, {"date": "2026-09-08", "close": 9.92, "volume": 138781.0}, {"date": "2026-09-09", "close": 10.06, "volume": 215133.0}, {"date": "2026-09-10", "close": 9.96, "volume": 153183.0}, {"date": "2026-09-11", "close": 9.91, "volume": 104548.0}, {"date": "2026-09-14", "close": 9.97, "volume": 73433.0}, {"date": "2026-09-15", "close": 10.21, "volume": 99770.0}, {"date": "2026-09-16", "close": 10.15, "volume": 77141.0}, {"date": "2026-09-17", "close": 10.59, "volume": 225562.0}, {"date": "2026-09-18", "close": 10.37, "volume": 99127.0}, {"date": "2026-09-21", "close": 10.4, "volume": 69805.0}, {"date": "2026-09-22", "close": 10.53, "volume": 60984.0}], "refreshing": true}