{"ticker": "RMBI", "overview": {"cik": "1767837", "ticker": "RMBI", "name": "Richmond Mutual Bancorporation, Inc.", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055636", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049841", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0001628280-26-048625", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047605", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001628280-26-047600", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047500", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0001628280-26-047494", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047303", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047300", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047157", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047154", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047152", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047146", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047142", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047140", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047137", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047134", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079701", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040697", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039534", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038518", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001767837-26-000003", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034155", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030726", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026898", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 39794.25, "sell_n": 0, "sell_sum": 0, "net": 39794.25, "insiders": 1, "first_date": "2026-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "RMBI", "has_prices": true, "as_of": "2026-09-22", "last": 15.69, "prev_close": 15.85, "change": -0.16000000000000014, "change_pct": -0.010094637223974773, "session_volume": 110194.0, "vwap_5": 15.829356201665275, "vwap_20": 15.846231428524867, "vwap_60": 15.747079185881024, "vwap_250": 15.082117734657114, "high_52w": 16.19, "low_52w": 12.92, "avg_volume_20": 150341.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-055636", "src": "INSIDERS", "ticker": "RMBI", "cik": "1767837", "company": "Richmond Mutual Bancorporation, Inc.", "company_raw": "Richmond Mutual Bancorporation, Inc.", "who": "Jeffrey A. Jackson", "who_key": "Jackson Jeffrey A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39794.25, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $40K of RMBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1774362/000162828026055636/0001628280-26-055636-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}, {"id": "13DG-0000102909-26-002161", "src": "13DG", "ticker": "RMBI", "cik": "1767837", "company": "Richmond Mutual Bancorporation, Inc.", "company_raw": "Richmond Mutual Bancorporation, Inc.", "who": "Richmond Mutual Bancorporation, Inc.", "who_key": "Richmond Mutual Bancorporation, Inc.", "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": "State Commercial Banks", "country": "United States", "headline": "Richmond Mutual Bancorporation, Inc. adjusts its stake in RMBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1767837/0000102909-26-002161-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "recent_buys": [{"id": "0001628280-26-055636", "src": "INSIDERS", "ticker": "RMBI", "cik": "1767837", "company": "Richmond Mutual Bancorporation, Inc.", "company_raw": "Richmond Mutual Bancorporation, Inc.", "who": "Jeffrey A. Jackson", "who_key": "Jackson Jeffrey A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39794.25, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $40K of RMBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1774362/000162828026055636/0001628280-26-055636-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121847}], "institutional": [{"id": "13DG-0000102909-26-002161", "src": "13DG", "ticker": "RMBI", "cik": "1767837", "company": "Richmond Mutual Bancorporation, Inc.", "company_raw": "Richmond Mutual Bancorporation, Inc.", "who": "Richmond Mutual Bancorporation, Inc.", "who_key": "Richmond Mutual Bancorporation, Inc.", "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": "State Commercial Banks", "country": "United States", "headline": "Richmond Mutual Bancorporation, Inc. adjusts its stake in RMBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1767837/0000102909-26-002161-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Richmond Mutual Bancorporation, Inc. - Common Stock", "new_value": "Richmond Mutual Bancorporation, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001767837", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001767837", "applied": 1, "detected_at": "2026-10-27T10:10:43.706501"}]}, "key_people": [{"who": "Jeffrey A. Jackson", "who_key": "Jackson Jeffrey A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 39794.25, "sold": 0, "net": 39794.25, "trades": 1, "top_score": 35.1, "lean": "buying", "history": [{"action": "BUY", "amount": 39794.25, "date": "2026-08-10", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1774362/000162828026055636/0001628280-26-055636-index.htm"}], "latest": {"action": "BUY", "amount": 39794.25, "date": "2026-08-10", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1774362/000162828026055636/0001628280-26-055636-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 39794.25}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055636", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049841", "price_sensitive": true}, {"form": "8-K/A", "date": "2026-07-17", "title": "Form 8-K/A", "accession": "0001628280-26-048625", "price_sensitive": false}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001628280-26-047605", "price_sensitive": false}, {"form": "3", "date": "2026-07-08", "title": "FORM 3", "accession": "0001628280-26-047600", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047500", "price_sensitive": false}, {"form": "3", "date": "2026-07-07", "title": "FORM 3", "accession": "0001628280-26-047494", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047303", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047300", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047157", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047154", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047152", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047146", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047142", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047140", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047137", "price_sensitive": false}, {"form": "3", "date": "2026-07-06", "title": "FORM 3", "accession": "0001628280-26-047134", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001104659-26-079701", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "FORM 4", "accession": "0001628280-26-040697", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "FORM 4", "accession": "0001628280-26-039534", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001628280-26-038518", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001767837-26-000003", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0001628280-26-034155", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030726", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001628280-26-026898", "price_sensitive": true}], "performance": {"ticker": "RMBI", "has_prices": true, "summary": {"n": 1, "avg": -0.01134215500945178, "win_rate": 0.0, "best": -0.01134215500945178, "worst": -0.01134215500945178, "as_of": "2026-09-22"}, "buys": [{"who": "Jackson Jeffrey A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39794.25, "date": "2026-08-10", "score": 35.1, "ref_price": 15.87, "return": -0.01134215500945178}]}, "price_series": [{"date": "2019-07-02", "close": 13.65, "volume": 2654985.0}, {"date": "2019-07-03", "close": 13.5899, "volume": 311168.0}, {"date": "2019-07-05", "close": 13.65, "volume": 444446.0}, {"date": "2019-07-08", "close": 13.45, "volume": 299169.0}, {"date": "2019-07-09", "close": 13.5, "volume": 268254.0}, {"date": "2019-07-10", "close": 13.41, "volume": 367602.0}, {"date": "2019-07-11", "close": 13.4, "volume": 292914.0}, {"date": "2019-07-12", "close": 13.385, "volume": 225796.0}, {"date": "2019-07-15", "close": 13.21, "volume": 252252.0}, {"date": "2019-07-16", "close": 13.1798, "volume": 308365.0}, {"date": "2019-07-17", "close": 13.13, "volume": 218869.0}, {"date": "2019-07-18", "close": 13.11, "volume": 160332.0}, {"date": "2019-07-19", "close": 13.1, "volume": 103066.0}, {"date": "2019-07-22", "close": 13.01, "volume": 204313.0}, {"date": "2019-07-23", "close": 13.06, "volume": 79839.0}, {"date": "2019-07-24", "close": 13.02, "volume": 35899.0}, {"date": "2019-07-25", "close": 13.0, "volume": 47471.0}, {"date": "2019-07-26", "close": 13.0, "volume": 62063.0}, {"date": "2019-07-29", "close": 13.02, "volume": 55465.0}, {"date": "2019-07-30", "close": 13.1, "volume": 89598.0}, {"date": "2019-07-31", "close": 13.2, "volume": 55476.0}, {"date": "2019-08-01", "close": 13.23, "volume": 39608.0}, {"date": "2019-08-02", "close": 13.29, "volume": 47043.0}, {"date": "2019-08-05", "close": 13.31, "volume": 76486.0}, {"date": "2019-08-06", "close": 13.34, "volume": 62621.0}, {"date": "2019-08-07", "close": 13.29, "volume": 49579.0}, {"date": "2019-08-08", "close": 13.25, "volume": 32124.0}, {"date": "2019-08-09", "close": 13.41, "volume": 58798.0}, {"date": "2019-08-12", "close": 13.35, "volume": 60567.0}, {"date": "2019-08-13", "close": 13.4, "volume": 27631.0}, {"date": "2019-08-14", "close": 13.25, "volume": 56143.0}, {"date": "2019-08-15", "close": 12.99, "volume": 77956.0}, {"date": "2019-08-16", "close": 13.08, "volume": 43010.0}, {"date": "2019-08-19", "close": 13.23, "volume": 75172.0}, {"date": "2019-08-20", "close": 13.33, "volume": 96291.0}, {"date": "2019-08-21", "close": 13.27, "volume": 33089.0}, {"date": "2019-08-22", "close": 13.35, "volume": 60514.0}, {"date": "2019-08-23", "close": 13.24, "volume": 14228.0}, {"date": "2019-08-26", "close": 13.05, "volume": 76510.0}, {"date": "2019-08-27", "close": 12.95, "volume": 91021.0}, {"date": "2019-08-28", "close": 13.19, "volume": 48237.0}, {"date": "2019-08-29", "close": 13.2, "volume": 55362.0}, {"date": "2019-08-30", "close": 13.18, "volume": 67022.0}, {"date": "2019-09-03", "close": 12.81, "volume": 96817.0}, {"date": "2019-09-04", "close": 13.0, "volume": 29814.0}, {"date": "2019-09-05", "close": 13.1, "volume": 50814.0}, {"date": "2019-09-06", "close": 13.15, "volume": 66221.0}, {"date": "2019-09-09", "close": 13.42, "volume": 252450.0}, {"date": "2019-09-10", "close": 13.35, "volume": 155685.0}, {"date": "2019-09-11", "close": 13.47, "volume": 89312.0}, {"date": "2019-09-12", "close": 13.51, "volume": 93039.0}, {"date": "2019-09-13", "close": 13.46, "volume": 110685.0}, {"date": "2019-09-16", "close": 13.74, "volume": 204972.0}, {"date": "2019-09-17", "close": 14.02, "volume": 241344.0}, {"date": "2019-09-18", "close": 13.93, "volume": 311922.0}, {"date": "2019-09-19", "close": 13.93, "volume": 283182.0}, {"date": "2019-09-20", "close": 14.05, "volume": 1947830.0}, {"date": "2019-09-23", "close": 13.9, "volume": 100774.0}, {"date": "2019-09-24", "close": 13.9, "volume": 161968.0}, {"date": "2019-09-25", "close": 13.84, "volume": 81637.0}, {"date": "2019-09-26", "close": 13.74, "volume": 37985.0}, {"date": "2019-09-27", "close": 13.87, "volume": 56750.0}, {"date": "2019-09-30", "close": 13.99, "volume": 136829.0}, {"date": "2019-10-01", "close": 13.54, "volume": 100078.0}, {"date": "2019-10-02", "close": 13.77, "volume": 43041.0}, {"date": "2019-10-03", "close": 13.79, "volume": 47715.0}, {"date": "2019-10-04", "close": 13.83, "volume": 18766.0}, {"date": "2019-10-07", "close": 13.71, "volume": 45749.0}, {"date": "2019-10-08", "close": 13.63, "volume": 14069.0}, {"date": "2019-10-09", "close": 13.54, "volume": 20472.0}, {"date": "2019-10-10", "close": 13.55, "volume": 35308.0}, {"date": "2019-10-11", "close": 13.83, "volume": 69163.0}, {"date": "2019-10-14", "close": 13.63, "volume": 40175.0}, {"date": "2019-10-15", "close": 13.72, "volume": 21322.0}, {"date": "2019-10-16", "close": 13.81, "volume": 49217.0}, {"date": "2019-10-17", "close": 13.92, "volume": 62517.0}, {"date": "2019-10-18", "close": 13.96, "volume": 41633.0}, {"date": "2019-10-21", "close": 13.93, "volume": 85339.0}, {"date": "2019-10-22", "close": 13.89, "volume": 42449.0}, {"date": "2019-10-23", "close": 13.86, "volume": 32311.0}, {"date": "2019-10-24", "close": 13.86, "volume": 7932.0}, {"date": "2019-10-25", "close": 13.87, "volume": 103826.0}, {"date": "2019-10-28", "close": 13.94, "volume": 142538.0}, {"date": "2019-10-29", "close": 13.9, "volume": 53951.0}, {"date": "2019-10-30", "close": 13.91, "volume": 33240.0}, {"date": "2019-10-31", "close": 13.95, "volume": 40486.0}, {"date": "2019-11-01", "close": 13.95, "volume": 88582.0}, {"date": "2019-11-04", "close": 13.88, "volume": 74679.0}, {"date": "2019-11-05", "close": 13.93, "volume": 41490.0}, {"date": "2019-11-06", "close": 13.85, "volume": 58456.0}, {"date": "2019-11-07", "close": 13.89, "volume": 52162.0}, {"date": "2019-11-08", "close": 13.93, "volume": 36983.0}, {"date": "2019-11-11", "close": 13.95, "volume": 41509.0}, {"date": "2019-11-12", "close": 13.91, "volume": 44019.0}, {"date": "2019-11-13", "close": 13.97, "volume": 31402.0}, {"date": "2019-11-14", "close": 13.87, "volume": 43659.0}, {"date": "2019-11-15", "close": 13.97, "volume": 29641.0}, {"date": "2019-11-18", "close": 14.13, "volume": 65439.0}, {"date": "2019-11-19", "close": 14.38, "volume": 28999.0}, {"date": "2019-11-20", "close": 14.49, "volume": 59088.0}, {"date": "2019-11-21", "close": 14.6, "volume": 45120.0}, {"date": "2019-11-22", "close": 14.42, "volume": 17799.0}, {"date": "2019-11-25", "close": 14.74, "volume": 29936.0}, {"date": "2019-11-26", "close": 14.57, "volume": 14394.0}, {"date": "2019-11-27", "close": 14.65, "volume": 25611.0}, {"date": "2019-11-29", "close": 14.51, "volume": 3615.0}, {"date": "2019-12-02", "close": 14.5, "volume": 22135.0}, {"date": "2019-12-03", "close": 14.46, "volume": 19683.0}, {"date": "2019-12-04", "close": 14.5, "volume": 14326.0}, {"date": "2019-12-05", "close": 14.53, "volume": 15072.0}, {"date": "2019-12-06", "close": 14.85, "volume": 29665.0}, {"date": "2019-12-09", "close": 14.87, "volume": 40922.0}, {"date": "2019-12-10", "close": 14.97, "volume": 36673.0}, {"date": "2019-12-11", "close": 14.95, "volume": 8700.0}, {"date": "2019-12-12", "close": 15.15, "volume": 23383.0}, {"date": "2019-12-13", "close": 15.36, "volume": 25072.0}, {"date": "2019-12-16", "close": 15.39, "volume": 27067.0}, {"date": "2019-12-17", "close": 15.38, "volume": 13426.0}, {"date": "2019-12-18", "close": 15.49, "volume": 71460.0}, {"date": "2019-12-19", "close": 15.64, "volume": 85519.0}, {"date": "2019-12-20", "close": 15.57, "volume": 36048.0}, {"date": "2019-12-23", "close": 15.43, "volume": 6290.0}, {"date": "2019-12-24", "close": 15.4, "volume": 1713.0}, {"date": "2019-12-26", "close": 15.6, "volume": 12037.0}, {"date": "2019-12-27", "close": 15.75, "volume": 14183.0}, {"date": "2019-12-30", "close": 15.93, "volume": 22520.0}, {"date": "2019-12-31", "close": 15.96, "volume": 17983.0}, {"date": "2020-01-02", "close": 15.88, "volume": 34323.0}, {"date": "2020-01-03", "close": 15.82, "volume": 13708.0}, {"date": "2020-01-06", "close": 15.79, "volume": 16978.0}, {"date": "2020-01-07", "close": 15.57, "volume": 10252.0}, {"date": "2020-01-08", "close": 15.57, "volume": 11780.0}, {"date": "2020-01-09", "close": 15.46, "volume": 15933.0}, {"date": "2020-01-10", "close": 15.18, "volume": 19490.0}, {"date": "2020-01-13", "close": 15.17, "volume": 19310.0}, {"date": "2020-01-14", "close": 15.04, "volume": 32491.0}, {"date": "2020-01-15", "close": 14.86, "volume": 18023.0}, {"date": "2020-01-16", "close": 14.87, "volume": 17343.0}, {"date": "2020-01-17", "close": 15.0, "volume": 27758.0}, {"date": "2020-01-21", "close": 15.27, "volume": 18563.0}, {"date": "2020-01-22", "close": 15.38, "volume": 18237.0}, {"date": "2020-01-23", "close": 15.33, "volume": 4661.0}, {"date": "2020-01-24", "close": 15.32, "volume": 1965.0}, {"date": "2020-01-27", "close": 15.25, "volume": 32870.0}, {"date": "2020-01-28", "close": 15.29, "volume": 6239.0}, {"date": "2020-01-29", "close": 15.18, "volume": 11620.0}, {"date": "2020-01-30", "close": 15.3, "volume": 12409.0}, {"date": "2020-01-31", "close": 15.21, "volume": 20447.0}, {"date": "2020-02-03", "close": 15.23, "volume": 23807.0}, {"date": "2020-02-04", "close": 15.17, "volume": 15964.0}, {"date": "2020-02-05", "close": 15.24, "volume": 31212.0}, {"date": "2020-02-06", "close": 15.21, "volume": 10880.0}, {"date": "2020-02-07", "close": 15.18, "volume": 24767.0}, {"date": "2020-02-10", "close": 15.22, "volume": 17189.0}, {"date": "2020-02-11", "close": 15.24, "volume": 19445.0}, {"date": "2020-02-12", "close": 15.28, "volume": 26885.0}, {"date": "2020-02-13", "close": 15.25, "volume": 16829.0}, {"date": "2020-02-14", "close": 15.16, "volume": 8895.0}, {"date": "2020-02-18", "close": 15.14, "volume": 12423.0}, {"date": "2020-02-19", "close": 15.14, "volume": 9064.0}, {"date": "2020-02-20", "close": 15.09, "volume": 18177.0}, {"date": "2020-02-21", "close": 15.1, "volume": 17201.0}, {"date": "2020-02-24", "close": 14.8, "volume": 11883.0}, {"date": "2020-02-25", "close": 14.67, "volume": 13009.0}, {"date": "2020-02-26", "close": 14.02, "volume": 17500.0}, {"date": "2020-02-27", "close": 13.55, "volume": 34310.0}, {"date": "2020-02-28", "close": 13.45, "volume": 68220.0}, {"date": "2020-03-02", "close": 13.62, "volume": 48696.0}, {"date": "2020-03-03", "close": 13.49, "volume": 29829.0}, {"date": "2020-03-04", "close": 13.5, "volume": 28654.0}, {"date": "2020-03-05", "close": 13.02, "volume": 34807.0}, {"date": "2020-03-06", "close": 12.95, "volume": 104284.0}, {"date": "2020-03-09", "close": 11.74, "volume": 71194.0}, {"date": "2020-03-10", "close": 11.79, "volume": 58798.0}, {"date": "2020-03-11", "close": 11.4, "volume": 59331.0}, {"date": "2020-03-12", "close": 10.71, "volume": 64971.0}, {"date": "2020-03-13", "close": 11.7, "volume": 43059.0}, {"date": "2020-03-16", "close": 10.7, "volume": 60763.0}, {"date": "2020-03-17", "close": 11.0, "volume": 49799.0}, {"date": "2020-03-18", "close": 9.69, "volume": 57442.0}, {"date": "2020-03-19", "close": 9.9, "volume": 131003.0}, {"date": "2020-03-20", "close": 9.97, "volume": 148633.0}, {"date": "2020-03-23", "close": 9.3, "volume": 69837.0}, {"date": "2020-03-24", "close": 10.26, "volume": 91665.0}, {"date": "2020-03-25", "close": 10.19, "volume": 20074.0}, {"date": "2020-03-26", "close": 10.55, "volume": 71048.0}, {"date": "2020-03-27", "close": 10.15, "volume": 26485.0}, {"date": "2020-03-30", "close": 10.16, "volume": 53811.0}, {"date": "2020-03-31", "close": 10.2, "volume": 63901.0}, {"date": "2020-04-01", "close": 9.55, "volume": 50177.0}, {"date": "2020-04-02", "close": 9.89, "volume": 30414.0}, {"date": "2020-04-03", "close": 9.2, "volume": 47446.0}, {"date": "2020-04-06", "close": 9.48, "volume": 62799.0}, {"date": "2020-04-07", "close": 9.61, "volume": 50410.0}, {"date": "2020-04-08", "close": 9.96, "volume": 59770.0}, {"date": "2020-04-09", "close": 10.07, "volume": 147321.0}, {"date": "2020-04-13", "close": 9.67, "volume": 39788.0}, {"date": "2020-04-14", "close": 9.63, "volume": 28442.0}, {"date": "2020-04-15", "close": 9.61, "volume": 91121.0}, {"date": "2020-04-16", "close": 9.38, "volume": 70854.0}, {"date": "2020-04-17", "close": 9.86, "volume": 48752.0}, {"date": "2020-04-20", "close": 9.49, "volume": 16999.0}, {"date": "2020-04-21", "close": 9.53, "volume": 52326.0}, {"date": "2020-04-22", "close": 9.13, "volume": 33340.0}, {"date": "2020-04-23", "close": 9.29, "volume": 19304.0}, {"date": "2020-04-24", "close": 9.6, "volume": 20770.0}, {"date": "2020-04-27", "close": 10.2, "volume": 47760.0}, {"date": "2020-04-28", "close": 10.17, "volume": 32672.0}, {"date": "2020-04-29", "close": 11.0, "volume": 79507.0}, {"date": "2020-04-30", "close": 10.68, "volume": 36166.0}, {"date": "2020-05-01", "close": 10.41, "volume": 28129.0}, {"date": "2020-05-04", "close": 10.77, "volume": 41493.0}, {"date": "2020-05-05", "close": 10.32, "volume": 14054.0}, {"date": "2020-05-06", "close": 10.2, "volume": 26659.0}, {"date": "2020-05-07", "close": 10.63, "volume": 18292.0}, {"date": "2020-05-08", "close": 10.83, "volume": 23476.0}, {"date": "2020-05-11", "close": 10.3, "volume": 67464.0}, {"date": "2020-05-12", "close": 10.12, "volume": 46995.0}, {"date": "2020-05-13", "close": 9.79, "volume": 76207.0}, {"date": "2020-05-14", "close": 9.97, "volume": 61491.0}, {"date": "2020-05-15", "close": 10.1, "volume": 67960.0}, {"date": "2020-05-18", "close": 10.53, "volume": 50752.0}, {"date": "2020-05-19", "close": 10.07, "volume": 18886.0}, {"date": "2020-05-20", "close": 10.3, "volume": 47247.0}, {"date": "2020-05-21", "close": 10.24, "volume": 39482.0}, {"date": "2020-05-22", "close": 10.64, "volume": 18684.0}, {"date": "2020-05-26", "close": 11.02, "volume": 59362.0}, {"date": "2020-05-27", "close": 11.59, "volume": 44859.0}, {"date": "2020-05-28", "close": 11.49, "volume": 27774.0}, {"date": "2020-05-29", "close": 11.12, "volume": 17081.0}, {"date": "2020-06-01", "close": 11.02, "volume": 24025.0}, {"date": "2020-06-02", "close": 11.27, "volume": 8077.0}, {"date": "2020-06-03", "close": 11.79, "volume": 21691.0}, {"date": "2020-06-04", "close": 11.28, "volume": 5371.0}, {"date": "2020-06-05", "close": 12.23, "volume": 40130.0}, {"date": "2020-06-08", "close": 11.68, "volume": 42634.0}, {"date": "2020-06-09", "close": 11.79, "volume": 34077.0}, {"date": "2020-06-10", "close": 11.59, "volume": 34806.0}, {"date": "2020-06-11", "close": 11.19, "volume": 54473.0}, {"date": "2020-06-12", "close": 11.07, "volume": 37680.0}, {"date": "2020-06-15", "close": 11.1, "volume": 46815.0}, {"date": "2020-06-16", "close": 11.45, "volume": 12611.0}, {"date": "2020-06-17", "close": 11.28, "volume": 11149.0}, {"date": "2020-06-18", "close": 11.18, "volume": 14347.0}, {"date": "2020-06-19", "close": 11.56, "volume": 53504.0}, {"date": "2020-06-22", "close": 11.57, "volume": 13315.0}, {"date": "2020-06-23", "close": 11.18, "volume": 11843.0}, {"date": "2020-06-24", "close": 11.12, "volume": 48125.0}, {"date": "2020-06-25", "close": 11.27, "volume": 13073.0}, {"date": "2020-06-26", "close": 11.4, "volume": 90702.0}, {"date": "2020-06-29", "close": 11.18, "volume": 15949.0}, {"date": "2020-06-30", "close": 11.24, "volume": 22686.0}, {"date": "2020-07-01", "close": 11.02, "volume": 20964.0}, {"date": "2020-07-02", "close": 11.04, "volume": 13871.0}, {"date": "2020-07-06", "close": 10.95, "volume": 16874.0}, {"date": "2020-07-07", "close": 10.84, "volume": 40869.0}, {"date": "2020-07-08", "close": 10.67, "volume": 50767.0}, {"date": "2020-07-09", "close": 10.8, "volume": 35581.0}, {"date": "2020-07-10", "close": 11.35, "volume": 24378.0}, {"date": "2020-07-13", "close": 11.09, "volume": 19434.0}, {"date": "2020-07-14", "close": 11.05, "volume": 18891.0}, {"date": "2020-07-15", "close": 11.38, "volume": 58535.0}, {"date": "2020-07-16", "close": 11.47, "volume": 22991.0}, {"date": "2020-07-17", "close": 11.42, "volume": 50391.0}, {"date": "2020-07-20", "close": 11.27, "volume": 14028.0}, {"date": "2020-07-21", "close": 11.35, "volume": 23014.0}, {"date": "2020-07-22", "close": 11.35, "volume": 14191.0}, {"date": "2020-07-23", "close": 11.28, "volume": 8616.0}, {"date": "2020-07-24", "close": 11.3, "volume": 16690.0}, {"date": "2020-07-27", "close": 11.4, "volume": 22194.0}, {"date": "2020-07-28", "close": 11.42, "volume": 20429.0}, {"date": "2020-07-29", "close": 11.45, "volume": 26478.0}, {"date": "2020-07-30", "close": 11.49, "volume": 45702.0}, {"date": "2020-07-31", "close": 11.53, "volume": 26896.0}, {"date": "2020-08-03", "close": 11.67, "volume": 91937.0}, {"date": "2020-08-04", "close": 11.5, "volume": 28844.0}, {"date": "2020-08-05", "close": 11.21, "volume": 45351.0}, {"date": "2020-08-06", "close": 11.22, "volume": 19288.0}, {"date": "2020-08-07", "close": 11.3, "volume": 34141.0}, {"date": "2020-08-10", "close": 11.46, "volume": 123507.0}, {"date": "2020-08-11", "close": 11.46, "volume": 45659.0}, {"date": "2020-08-12", "close": 11.45, "volume": 39632.0}, {"date": "2020-08-13", "close": 11.48, "volume": 24687.0}, {"date": "2020-08-14", "close": 11.5, "volume": 24036.0}, {"date": "2020-08-17", "close": 11.35, "volume": 31140.0}, {"date": "2020-08-18", "close": 11.3, "volume": 120438.0}, {"date": "2020-08-19", "close": 11.35, "volume": 66202.0}, {"date": "2020-08-20", "close": 11.21, "volume": 28931.0}, {"date": "2020-08-21", "close": 11.25, "volume": 39708.0}, {"date": "2020-08-24", "close": 11.24, "volume": 33950.0}, {"date": "2020-08-25", "close": 11.24, "volume": 14627.0}, {"date": "2020-08-26", "close": 11.32, "volume": 91867.0}, {"date": "2020-08-27", "close": 11.44, "volume": 27386.0}, {"date": "2020-08-28", "close": 11.32, "volume": 32209.0}, {"date": "2020-08-31", "close": 11.32, "volume": 43662.0}, {"date": "2020-09-01", "close": 11.35, "volume": 37679.0}, {"date": "2020-09-02", "close": 11.35, "volume": 42645.0}, {"date": "2020-09-03", "close": 11.39, "volume": 51657.0}, {"date": "2020-09-04", "close": 11.41, "volume": 86903.0}, {"date": "2020-09-08", "close": 11.22, "volume": 69872.0}, {"date": "2020-09-09", "close": 11.27, "volume": 125423.0}, {"date": "2020-09-10", "close": 11.26, "volume": 34774.0}, {"date": "2020-09-11", "close": 11.15, "volume": 39550.0}, {"date": "2020-09-14", "close": 11.25, "volume": 27165.0}, {"date": "2020-09-15", "close": 11.11, "volume": 53516.0}, {"date": "2020-09-16", "close": 11.2, "volume": 31209.0}, {"date": "2020-09-17", "close": 11.27, "volume": 36750.0}, {"date": "2020-09-18", "close": 11.27, "volume": 79303.0}, {"date": "2020-09-21", "close": 10.98, "volume": 48975.0}, {"date": "2020-09-22", "close": 11.02, "volume": 24007.0}, {"date": "2020-09-23", "close": 10.23, "volume": 89561.0}, {"date": "2020-09-24", "close": 10.5, "volume": 30570.0}, {"date": "2020-09-25", "close": 10.62, "volume": 15986.0}, {"date": "2020-09-28", "close": 10.63, "volume": 29226.0}, {"date": "2020-09-29", "close": 10.58, "volume": 28110.0}, {"date": "2020-09-30", "close": 10.58, "volume": 26685.0}, {"date": "2020-10-01", "close": 10.53, "volume": 10430.0}, {"date": "2020-10-02", "close": 10.48, "volume": 16438.0}, {"date": "2020-10-05", "close": 10.4, "volume": 42826.0}, {"date": "2020-10-06", "close": 10.47, "volume": 21610.0}, {"date": "2020-10-07", "close": 10.68, "volume": 15436.0}, {"date": "2020-10-08", "close": 10.8, "volume": 23571.0}, {"date": "2020-10-09", "close": 10.79, "volume": 11115.0}, {"date": "2020-10-12", "close": 10.98, "volume": 33998.0}, {"date": "2020-10-13", "close": 11.13, "volume": 44603.0}, {"date": "2020-10-14", "close": 11.15, "volume": 30872.0}, {"date": "2020-10-15", "close": 11.15, "volume": 23306.0}, {"date": "2020-10-16", "close": 11.23, "volume": 18069.0}, {"date": "2020-10-19", "close": 11.22, "volume": 21102.0}, {"date": "2020-10-20", "close": 11.28, "volume": 13708.0}, {"date": "2020-10-21", "close": 11.25, "volume": 53750.0}, {"date": "2020-10-22", "close": 11.24, "volume": 54760.0}, {"date": "2020-10-23", "close": 11.34, "volume": 32774.0}, {"date": "2020-10-26", "close": 11.28, "volume": 13644.0}, {"date": "2020-10-27", "close": 11.29, "volume": 11741.0}, {"date": "2020-10-28", "close": 11.13, "volume": 27614.0}, {"date": "2020-10-29", "close": 11.0, "volume": 14320.0}, {"date": "2020-10-30", "close": 10.95, "volume": 31270.0}, {"date": "2020-11-02", "close": 11.15, "volume": 14713.0}, {"date": "2020-11-03", "close": 11.4, "volume": 37558.0}, {"date": "2020-11-04", "close": 11.0, "volume": 10927.0}, {"date": "2020-11-05", "close": 11.2, "volume": 10596.0}, {"date": "2020-11-06", "close": 11.1, "volume": 13818.0}, {"date": "2020-11-09", "close": 11.55, "volume": 47541.0}, {"date": "2020-11-10", "close": 12.35, "volume": 41173.0}, {"date": "2020-11-11", "close": 12.69, "volume": 30366.0}, {"date": "2020-11-12", "close": 12.46, "volume": 24810.0}, {"date": "2020-11-13", "close": 12.42, "volume": 14441.0}, {"date": "2020-11-16", "close": 12.99, "volume": 38794.0}, {"date": "2020-11-17", "close": 12.87, "volume": 19320.0}, {"date": "2020-11-18", "close": 13.05, "volume": 20099.0}, {"date": "2020-11-19", "close": 13.29, "volume": 16909.0}, {"date": "2020-11-20", "close": 12.96, "volume": 18838.0}, {"date": "2020-11-23", "close": 13.03, "volume": 12558.0}, {"date": "2020-11-24", "close": 13.38, "volume": 50139.0}, {"date": "2020-11-25", "close": 13.33, "volume": 14620.0}, {"date": "2020-11-27", "close": 13.25, "volume": 7319.0}, {"date": "2020-11-30", "close": 12.54, "volume": 14177.0}, {"date": "2020-12-01", "close": 12.76, "volume": 12328.0}, {"date": "2020-12-02", "close": 12.99, "volume": 10240.0}, {"date": "2020-12-03", "close": 13.08, "volume": 6362.0}, {"date": "2020-12-04", "close": 13.17, "volume": 14907.0}, {"date": "2020-12-07", "close": 13.1, "volume": 15823.0}, {"date": "2020-12-08", "close": 13.5, "volume": 19573.0}, {"date": "2020-12-09", "close": 13.44, "volume": 24827.0}, {"date": "2020-12-10", "close": 13.4, "volume": 47856.0}, {"date": "2020-12-11", "close": 13.28, "volume": 3999.0}, {"date": "2020-12-14", "close": 12.93, "volume": 11520.0}, {"date": "2020-12-15", "close": 13.35, "volume": 24171.0}, {"date": "2020-12-16", "close": 13.36, "volume": 23318.0}, {"date": "2020-12-17", "close": 13.63, "volume": 17768.0}, {"date": "2020-12-18", "close": 13.71, "volume": 88866.0}, {"date": "2020-12-21", "close": 13.31, "volume": 14400.0}, {"date": "2020-12-22", "close": 13.21, "volume": 21361.0}, {"date": "2020-12-23", "close": 13.7, "volume": 21629.0}, {"date": "2020-12-24", "close": 13.48, "volume": 4922.0}, {"date": "2020-12-28", "close": 13.68, "volume": 8012.0}, {"date": "2020-12-29", "close": 13.86, "volume": 20628.0}, {"date": "2020-12-30", "close": 13.9, "volume": 8335.0}, {"date": "2020-12-31", "close": 13.66, "volume": 13555.0}, {"date": "2021-01-04", "close": 13.55, "volume": 16892.0}, {"date": "2021-01-05", "close": 13.67, "volume": 17986.0}, {"date": "2021-01-06", "close": 13.89, "volume": 53785.0}, {"date": "2021-01-07", "close": 13.95, "volume": 35303.0}, {"date": "2021-01-08", "close": 13.67, "volume": 11504.0}, {"date": "2021-01-11", "close": 13.55, "volume": 5822.0}, {"date": "2021-01-12", "close": 13.72, "volume": 22882.0}, {"date": "2021-01-13", "close": 13.6, "volume": 14602.0}, {"date": "2021-01-14", "close": 13.78, "volume": 6996.0}, {"date": "2021-01-15", "close": 13.57, "volume": 8671.0}, {"date": "2021-01-19", "close": 13.51, "volume": 16895.0}, {"date": "2021-01-20", "close": 13.43, "volume": 11836.0}, {"date": "2021-01-21", "close": 13.36, "volume": 20460.0}, {"date": "2021-01-22", "close": 13.54, "volume": 21551.0}, {"date": "2021-01-25", "close": 13.37, "volume": 12780.0}, {"date": "2021-01-26", "close": 13.21, "volume": 19737.0}, {"date": "2021-01-27", "close": 12.81, "volume": 30528.0}, {"date": "2021-01-28", "close": 12.86, "volume": 43368.0}, {"date": "2021-01-29", "close": 12.66, "volume": 32846.0}, {"date": "2021-02-01", "close": 12.81, "volume": 22838.0}, {"date": "2021-02-02", "close": 12.96, "volume": 27181.0}, {"date": "2021-02-03", "close": 12.94, "volume": 19620.0}, {"date": "2021-02-04", "close": 13.04, "volume": 9582.0}, {"date": "2021-02-05", "close": 13.04, "volume": 14955.0}, {"date": "2021-02-08", "close": 13.08, "volume": 27829.0}, {"date": "2021-02-09", "close": 13.25, "volume": 15924.0}, {"date": "2021-02-10", "close": 13.15, "volume": 10093.0}, {"date": "2021-02-11", "close": 13.25, "volume": 11095.0}, {"date": "2021-02-12", "close": 13.35, "volume": 12750.0}, {"date": "2021-02-16", "close": 13.25, "volume": 12887.0}, {"date": "2021-02-17", "close": 13.15, "volume": 8191.0}, {"date": "2021-02-18", "close": 12.75, "volume": 14442.0}, {"date": "2021-02-19", "close": 13.0, "volume": 17663.0}, {"date": "2021-02-22", "close": 13.0, "volume": 53988.0}, {"date": "2021-02-23", "close": 13.48, "volume": 13236.0}, {"date": "2021-02-24", "close": 13.95, "volume": 30910.0}, {"date": "2021-02-25", "close": 13.16, "volume": 18787.0}, {"date": "2021-02-26", "close": 13.08, "volume": 14987.0}, {"date": "2021-03-01", "close": 13.55, "volume": 11838.0}, {"date": "2021-03-02", "close": 13.45, "volume": 16153.0}, {"date": "2021-03-03", "close": 13.74, "volume": 21761.0}, {"date": "2021-03-04", "close": 13.7, "volume": 39861.0}, {"date": "2021-03-05", "close": 13.84, "volume": 26902.0}, {"date": "2021-03-08", "close": 13.97, "volume": 36173.0}, {"date": "2021-03-09", "close": 14.01, "volume": 30812.0}, {"date": "2021-03-10", "close": 14.19, "volume": 32638.0}, {"date": "2021-03-11", "close": 14.3, "volume": 17074.0}, {"date": "2021-03-12", "close": 14.41, "volume": 16976.0}, {"date": "2021-03-15", "close": 14.14, "volume": 26232.0}, {"date": "2021-03-16", "close": 13.57, "volume": 7606.0}, {"date": "2021-03-17", "close": 13.53, "volume": 7190.0}, {"date": "2021-03-18", "close": 13.57, "volume": 14760.0}, {"date": "2021-03-19", "close": 14.35, "volume": 109285.0}, {"date": "2021-03-22", "close": 13.56, "volume": 22333.0}, {"date": "2021-03-23", "close": 13.28, "volume": 16751.0}, {"date": "2021-03-24", "close": 13.35, "volume": 25834.0}, {"date": "2021-03-25", "close": 13.62, "volume": 17750.0}, {"date": "2021-03-26", "close": 13.82, "volume": 26173.0}, {"date": "2021-03-29", "close": 13.53, "volume": 11832.0}, {"date": "2021-03-30", "close": 13.64, "volume": 12016.0}, {"date": "2021-03-31", "close": 13.56, "volume": 14340.0}, {"date": "2021-04-01", "close": 13.86, "volume": 25822.0}, {"date": "2021-04-05", "close": 13.62, "volume": 16929.0}, {"date": "2021-04-06", "close": 13.4, "volume": 17382.0}, {"date": "2021-04-07", "close": 13.41, "volume": 24352.0}, {"date": "2021-04-08", "close": 13.97, "volume": 20788.0}, {"date": "2021-04-09", "close": 13.91, "volume": 21616.0}, {"date": "2021-04-12", "close": 14.05, "volume": 32452.0}, {"date": "2021-04-13", "close": 14.01, "volume": 38219.0}, {"date": "2021-04-14", "close": 14.01, "volume": 27707.0}, {"date": "2021-04-15", "close": 14.24, "volume": 26063.0}, {"date": "2021-04-16", "close": 14.45, "volume": 44003.0}, {"date": "2021-04-19", "close": 14.51, "volume": 83129.0}, {"date": "2021-04-20", "close": 13.73, "volume": 82432.0}, {"date": "2021-04-21", "close": 13.74, "volume": 28628.0}, {"date": "2021-04-22", "close": 13.81, "volume": 46207.0}, {"date": "2021-04-23", "close": 13.86, "volume": 57770.0}, {"date": "2021-04-26", "close": 13.85, "volume": 56188.0}, {"date": "2021-04-27", "close": 13.77, "volume": 33642.0}, {"date": "2021-04-28", "close": 13.77, "volume": 36362.0}, {"date": "2021-04-29", "close": 13.71, "volume": 38118.0}, {"date": "2021-04-30", "close": 13.67, "volume": 45596.0}, {"date": "2021-05-03", "close": 13.82, "volume": 38276.0}, {"date": "2021-05-04", "close": 13.79, "volume": 67324.0}, {"date": "2021-05-05", "close": 13.76, "volume": 65288.0}, {"date": "2021-05-06", "close": 13.82, "volume": 58115.0}, {"date": "2021-05-07", "close": 13.61, "volume": 47153.0}, {"date": "2021-05-10", "close": 13.6, "volume": 33217.0}, {"date": "2021-05-11", "close": 13.48, "volume": 32075.0}, {"date": "2021-05-12", "close": 13.44, "volume": 39876.0}, {"date": "2021-05-13", "close": 13.82, "volume": 33893.0}, {"date": "2021-05-14", "close": 13.89, "volume": 33886.0}, {"date": "2021-05-17", "close": 13.92, "volume": 25457.0}, {"date": "2021-05-18", "close": 14.02, "volume": 30832.0}, {"date": "2021-05-19", "close": 14.0, "volume": 37452.0}, {"date": "2021-05-20", "close": 14.4, "volume": 78035.0}, {"date": "2021-05-21", "close": 14.67, "volume": 35995.0}, {"date": "2021-05-24", "close": 14.63, "volume": 18078.0}, {"date": "2021-05-25", "close": 14.13, "volume": 34706.0}, {"date": "2021-05-26", "close": 14.4, "volume": 23942.0}, {"date": "2021-05-27", "close": 14.55, "volume": 17057.0}, {"date": "2021-05-28", "close": 14.61, "volume": 20108.0}, {"date": "2021-06-01", "close": 14.75, "volume": 54794.0}, {"date": "2021-06-02", "close": 14.57, "volume": 29232.0}, {"date": "2021-06-03", "close": 14.43, "volume": 26000.0}, {"date": "2021-06-04", "close": 14.38, "volume": 28040.0}, {"date": "2021-06-07", "close": 14.43, "volume": 60716.0}, {"date": "2021-06-08", "close": 14.56, "volume": 33548.0}, {"date": "2021-06-09", "close": 14.56, "volume": 39700.0}, {"date": "2021-06-10", "close": 14.49, "volume": 15259.0}, {"date": "2021-06-11", "close": 14.47, "volume": 138039.0}, {"date": "2021-06-14", "close": 14.33, "volume": 30180.0}, {"date": "2021-06-15", "close": 14.35, "volume": 34902.0}, {"date": "2021-06-16", "close": 14.47, "volume": 43749.0}, {"date": "2021-06-17", "close": 14.33, "volume": 54444.0}, {"date": "2021-06-18", "close": 14.02, "volume": 87029.0}, {"date": "2021-06-21", "close": 14.16, "volume": 77472.0}, {"date": "2021-06-22", "close": 14.18, "volume": 61868.0}, {"date": "2021-06-23", "close": 14.08, "volume": 64806.0}, {"date": "2021-06-24", "close": 14.15, "volume": 82106.0}, {"date": "2021-06-25", "close": 14.31, "volume": 1689263.0}, {"date": "2021-06-28", "close": 14.62, "volume": 53438.0}, {"date": "2021-06-29", "close": 14.84, "volume": 61611.0}, {"date": "2021-06-30", "close": 14.9, "volume": 29657.0}, {"date": "2021-07-01", "close": 14.94, "volume": 34790.0}, {"date": "2021-07-02", "close": 14.99, "volume": 32392.0}, {"date": "2021-07-06", "close": 14.55, "volume": 26338.0}, {"date": "2021-07-07", "close": 14.63, "volume": 25579.0}, {"date": "2021-07-08", "close": 14.45, "volume": 31336.0}, {"date": "2021-07-09", "close": 14.71, "volume": 11307.0}, {"date": "2021-07-12", "close": 14.78, "volume": 6248.0}, {"date": "2021-07-13", "close": 14.8, "volume": 34691.0}, {"date": "2021-07-14", "close": 14.85, "volume": 11832.0}, {"date": "2021-07-15", "close": 15.16, "volume": 20419.0}, {"date": "2021-07-16", "close": 14.92, "volume": 24114.0}, {"date": "2021-07-19", "close": 14.72, "volume": 34089.0}, {"date": "2021-07-20", "close": 15.22, "volume": 41332.0}, {"date": "2021-07-21", "close": 15.14, "volume": 37936.0}, {"date": "2021-07-22", "close": 15.01, "volume": 14017.0}, {"date": "2021-07-23", "close": 15.35, "volume": 41762.0}, {"date": "2021-07-26", "close": 15.27, "volume": 40432.0}, {"date": "2021-07-27", "close": 15.14, "volume": 6519.0}, {"date": "2021-07-28", "close": 15.2, "volume": 21547.0}, {"date": "2021-07-29", "close": 15.2, "volume": 16590.0}, {"date": "2021-07-30", "close": 15.13, "volume": 9649.0}, {"date": "2021-08-02", "close": 15.17, "volume": 9750.0}, {"date": "2021-08-03", "close": 15.18, "volume": 9661.0}, {"date": "2021-08-04", "close": 15.09, "volume": 15116.0}, {"date": "2021-08-05", "close": 15.21, "volume": 5376.0}, {"date": "2021-08-06", "close": 15.4, "volume": 19249.0}, {"date": "2021-08-09", "close": 15.49, "volume": 16794.0}, {"date": "2021-08-10", "close": 15.78, "volume": 20705.0}, {"date": "2021-08-11", "close": 15.84, "volume": 13898.0}, {"date": "2021-08-12", "close": 15.84, "volume": 8961.0}, {"date": "2021-08-13", "close": 15.79, "volume": 10261.0}, {"date": "2021-08-16", "close": 15.8, "volume": 9610.0}, {"date": "2021-08-17", "close": 15.83, "volume": 13006.0}, {"date": "2021-08-18", "close": 15.69, "volume": 12349.0}, {"date": "2021-08-19", "close": 15.54, "volume": 8885.0}, {"date": "2021-08-20", "close": 15.79, "volume": 5423.0}, {"date": "2021-08-23", "close": 15.71, "volume": 4366.0}, {"date": "2021-08-24", "close": 15.5, "volume": 11776.0}, {"date": "2021-08-25", "close": 15.52, "volume": 3323.0}, {"date": "2021-08-26", "close": 15.45, "volume": 10176.0}, {"date": "2021-08-27", "close": 15.41, "volume": 20144.0}, {"date": "2021-08-30", "close": 15.55, "volume": 5451.0}, {"date": "2021-08-31", "close": 15.28, "volume": 5613.0}, {"date": "2021-09-01", "close": 15.26, "volume": 4715.0}, {"date": "2021-09-02", "close": 15.41, "volume": 19056.0}, {"date": "2021-09-03", "close": 15.34, "volume": 3061.0}, {"date": "2021-09-07", "close": 15.35, "volume": 28108.0}, {"date": "2021-09-08", "close": 15.54, "volume": 8528.0}, {"date": "2021-09-09", "close": 15.45, "volume": 13214.0}, {"date": "2021-09-10", "close": 15.29, "volume": 11386.0}, {"date": "2021-09-13", "close": 15.35, "volume": 15531.0}, {"date": "2021-09-14", "close": 15.3, "volume": 12414.0}, {"date": "2021-09-15", "close": 15.35, "volume": 11192.0}, {"date": "2021-09-16", "close": 15.28, "volume": 8665.0}, {"date": "2021-09-17", "close": 15.72, "volume": 71190.0}, {"date": "2021-09-20", "close": 15.46, "volume": 12765.0}, {"date": "2021-09-21", "close": 15.42, "volume": 4509.0}, {"date": "2021-09-22", "close": 15.18, "volume": 11336.0}, {"date": "2021-09-23", "close": 15.26, "volume": 16132.0}, {"date": "2021-09-24", "close": 15.34, "volume": 3137.0}, {"date": "2021-09-27", "close": 15.54, "volume": 18098.0}, {"date": "2021-09-28", "close": 15.6, "volume": 3104.0}, {"date": "2021-09-29", "close": 15.71, "volume": 3250.0}, {"date": "2021-09-30", "close": 15.755, "volume": 2387.0}, {"date": "2021-10-01", "close": 15.64, "volume": 6279.0}, {"date": "2021-10-04", "close": 15.77, "volume": 5378.0}, {"date": "2021-10-05", "close": 15.63, "volume": 3784.0}, {"date": "2021-10-06", "close": 15.64, "volume": 2929.0}, {"date": "2021-10-07", "close": 15.68, "volume": 8047.0}, {"date": "2021-10-08", "close": 15.66, "volume": 5047.0}, {"date": "2021-10-11", "close": 15.59, "volume": 2228.0}, {"date": "2021-10-12", "close": 15.46, "volume": 1786.0}, {"date": "2021-10-13", "close": 15.78, "volume": 4534.0}, {"date": "2021-10-14", "close": 15.54, "volume": 2470.0}, {"date": "2021-10-15", "close": 15.4, "volume": 2550.0}, {"date": "2021-10-18", "close": 15.4, "volume": 4124.0}, {"date": "2021-10-19", "close": 15.56, "volume": 5334.0}, {"date": "2021-10-20", "close": 15.6, "volume": 2576.0}, {"date": "2021-10-21", "close": 15.54, "volume": 11997.0}, {"date": "2021-10-22", "close": 15.51, "volume": 2894.0}, {"date": "2021-10-25", "close": 15.45, "volume": 14612.0}, {"date": "2021-10-26", "close": 15.86, "volume": 14734.0}, {"date": "2021-10-27", "close": 15.74, "volume": 1718.0}, {"date": "2021-10-28", "close": 15.72, "volume": 3509.0}, {"date": "2021-10-29", "close": 15.9, "volume": 29178.0}, {"date": "2021-11-01", "close": 15.94, "volume": 8314.0}, {"date": "2021-11-02", "close": 16.0, "volume": 14226.0}, {"date": "2021-11-03", "close": 15.88, "volume": 4449.0}, {"date": "2021-11-04", "close": 16.22, "volume": 5183.0}, {"date": "2021-11-05", "close": 15.99, "volume": 5306.0}, {"date": "2021-11-08", "close": 16.05, "volume": 4835.0}, {"date": "2021-11-09", "close": 16.05, "volume": 3880.0}, {"date": "2021-11-10", "close": 16.03, "volume": 3965.0}, {"date": "2021-11-11", "close": 16.09, "volume": 3989.0}, {"date": "2021-11-12", "close": 15.88, "volume": 4816.0}, {"date": "2021-11-15", "close": 16.07, "volume": 9626.0}, {"date": "2021-11-16", "close": 16.05, "volume": 9385.0}, {"date": "2021-11-17", "close": 16.3, "volume": 10473.0}, {"date": "2021-11-18", "close": 16.25, "volume": 1264.0}, {"date": "2021-11-19", "close": 16.27, "volume": 3585.0}, {"date": "2021-11-22", "close": 16.46, "volume": 9204.0}, {"date": "2021-11-23", "close": 16.14, "volume": 3391.0}, {"date": "2021-11-24", "close": 16.49, "volume": 2528.0}, {"date": "2021-11-26", "close": 16.43, "volume": 2204.0}, {"date": "2021-11-29", "close": 16.18, "volume": 5362.0}, {"date": "2021-11-30", "close": 16.0661, "volume": 5551.0}, {"date": "2021-12-01", "close": 16.05, "volume": 7695.0}, {"date": "2021-12-02", "close": 16.07, "volume": 4086.0}, {"date": "2021-12-03", "close": 16.12, "volume": 15673.0}, {"date": "2021-12-06", "close": 16.16, "volume": 5731.0}, {"date": "2021-12-07", "close": 16.16, "volume": 3325.0}, {"date": "2021-12-08", "close": 16.06, "volume": 2106.0}, {"date": "2021-12-09", "close": 16.13, "volume": 4557.0}, {"date": "2021-12-10", "close": 16.23, "volume": 13265.0}, {"date": "2021-12-13", "close": 16.25, "volume": 7284.0}, {"date": "2021-12-14", "close": 16.26, "volume": 9034.0}, {"date": "2021-12-15", "close": 15.91, "volume": 28103.0}, {"date": "2021-12-16", "close": 16.23, "volume": 8949.0}, {"date": "2021-12-17", "close": 16.05, "volume": 23169.0}, {"date": "2021-12-20", "close": 15.97, "volume": 13866.0}, {"date": "2021-12-21", "close": 16.12, "volume": 1482.0}, {"date": "2021-12-22", "close": 16.06, "volume": 1377.0}, {"date": "2021-12-23", "close": 16.1, "volume": 5944.0}, {"date": "2021-12-27", "close": 16.0, "volume": 1383.0}, {"date": "2021-12-28", "close": 16.08, "volume": 1909.0}, {"date": "2021-12-29", "close": 16.05, "volume": 9694.0}, {"date": "2021-12-30", "close": 16.08, "volume": 2949.0}, {"date": "2021-12-31", "close": 16.05, "volume": 5456.0}, {"date": "2022-01-03", "close": 16.1, "volume": 7347.0}, {"date": "2022-01-04", "close": 16.08, "volume": 2449.0}, {"date": "2022-01-05", "close": 16.08, "volume": 1816.0}, {"date": "2022-01-06", "close": 16.35, "volume": 8444.0}, {"date": "2022-01-07", "close": 16.32, "volume": 1265.0}, {"date": "2022-01-10", "close": 16.27, "volume": 9846.0}, {"date": "2022-01-11", "close": 16.08, "volume": 2733.0}, {"date": "2022-01-12", "close": 16.06, "volume": 1399.0}, {"date": "2022-01-13", "close": 16.07, "volume": 356.0}, {"date": "2022-01-14", "close": 16.07, "volume": null}, {"date": "2022-01-18", "close": 16.2017, "volume": 46838.0}, {"date": "2022-01-19", "close": 16.24, "volume": 3585.0}, {"date": "2022-01-20", "close": 16.21, "volume": 2915.0}, {"date": "2022-01-21", "close": 15.92, "volume": 8995.0}, {"date": "2022-01-24", "close": 16.24, "volume": 5048.0}, {"date": "2022-01-25", "close": 16.01, "volume": 4912.0}, {"date": "2022-01-26", "close": 15.92, "volume": 3744.0}, {"date": "2022-01-27", "close": 16.0, "volume": 5742.0}, {"date": "2022-01-28", "close": 16.0, "volume": null}, {"date": "2022-01-31", "close": 16.1, "volume": 1323.0}, {"date": "2022-02-01", "close": 16.3, "volume": 74334.0}, {"date": "2022-02-02", "close": 16.67, "volume": 15113.0}, {"date": "2022-02-03", "close": 16.4601, "volume": 1196.0}, {"date": "2022-02-04", "close": 16.5, "volume": 750.0}, {"date": "2022-02-07", "close": 16.5, "volume": 1835.0}, {"date": "2022-02-08", "close": 16.46, "volume": 5292.0}, {"date": "2022-02-09", "close": 16.65, "volume": 1517.0}, {"date": "2022-02-10", "close": 16.51, "volume": 1281.0}, {"date": "2022-02-11", "close": 16.57, "volume": 2614.0}, {"date": "2022-02-14", "close": 16.35, "volume": 8561.0}, {"date": "2022-02-15", "close": 16.74, "volume": 11630.0}, {"date": "2022-02-16", "close": 16.75, "volume": 26789.0}, {"date": "2022-02-17", "close": 16.63, "volume": 1077.0}, {"date": "2022-02-18", "close": 16.73, "volume": 14454.0}, {"date": "2022-02-22", "close": 16.65, "volume": 8758.0}, {"date": "2022-02-23", "close": 16.74, "volume": 7821.0}, {"date": "2022-02-24", "close": 16.75, "volume": 15952.0}, {"date": "2022-02-25", "close": 16.97, "volume": 13544.0}, {"date": "2022-02-28", "close": 17.52, "volume": 12475.0}, {"date": "2022-03-01", "close": 17.44, "volume": 19203.0}, {"date": "2022-03-02", "close": 17.46, "volume": 10919.0}, {"date": "2022-03-03", "close": 17.75, "volume": 7831.0}, {"date": "2022-03-04", "close": 17.99, "volume": 4798.0}, {"date": "2022-03-07", "close": 17.75, "volume": 10289.0}, {"date": "2022-03-08", "close": 17.46, "volume": 8414.0}, {"date": "2022-03-09", "close": 17.08, "volume": 5181.0}, {"date": "2022-03-10", "close": 17.1, "volume": 7567.0}, {"date": "2022-03-11", "close": 16.99, "volume": 9142.0}, {"date": "2022-03-14", "close": 16.82, "volume": 2687.0}, {"date": "2022-03-15", "close": 16.93, "volume": 6541.0}, {"date": "2022-03-16", "close": 17.11, "volume": 5357.0}, {"date": "2022-03-17", "close": 17.75, "volume": 37703.0}, {"date": "2022-03-18", "close": 17.5, "volume": 9416.0}, {"date": "2022-03-21", "close": 17.51, "volume": 9080.0}, {"date": "2022-03-22", "close": 17.87, "volume": 4698.0}, {"date": "2022-03-23", "close": 17.61, "volume": 8541.0}, {"date": "2022-03-24", "close": 17.5, "volume": 5052.0}, {"date": "2022-03-25", "close": 17.37, "volume": 4157.0}, {"date": "2022-03-28", "close": 17.05, "volume": 914.0}, {"date": "2022-03-29", "close": 16.9, "volume": 18873.0}, {"date": "2022-03-30", "close": 17.12, "volume": 2639.0}, {"date": "2022-03-31", "close": 17.06, "volume": 3509.0}, {"date": "2022-04-01", "close": 16.85, "volume": 11876.0}, {"date": "2022-04-04", "close": 16.94, "volume": 6411.0}, {"date": "2022-04-05", "close": 17.0, "volume": 17178.0}, {"date": "2022-04-06", "close": 16.87, "volume": 4886.0}, {"date": "2022-04-07", "close": 16.87, "volume": 3441.0}, {"date": "2022-04-08", "close": 16.85, "volume": 2065.0}, {"date": "2022-04-11", "close": 16.73, "volume": 5600.0}, {"date": "2022-04-12", "close": 16.75, "volume": 2931.0}, {"date": "2022-04-13", "close": 16.89, "volume": 3756.0}, {"date": "2022-04-14", "close": 16.65, "volume": 8692.0}, {"date": "2022-04-18", "close": 16.74, "volume": 3063.0}, {"date": "2022-04-19", "close": 16.8, "volume": 5109.0}, {"date": "2022-04-20", "close": 16.76, "volume": 17554.0}, {"date": "2022-04-21", "close": 16.8069, "volume": 6686.0}, {"date": "2022-04-22", "close": 16.36, "volume": 28839.0}, {"date": "2022-04-25", "close": 16.16, "volume": 12007.0}, {"date": "2022-04-26", "close": 16.02, "volume": 2732.0}, {"date": "2022-04-27", "close": 16.1, "volume": 19840.0}, {"date": "2022-04-28", "close": 16.2, "volume": 304123.0}, {"date": "2022-04-29", "close": 16.38, "volume": 4576.0}, {"date": "2022-05-02", "close": 15.71, "volume": 35276.0}, {"date": "2022-05-03", "close": 16.04, "volume": 4280.0}, {"date": "2022-05-04", "close": 16.0088, "volume": 1179.0}, {"date": "2022-05-05", "close": 15.9501, "volume": 9583.0}, {"date": "2022-05-06", "close": 15.945, "volume": 5663.0}, {"date": "2022-05-09", "close": 15.52, "volume": 11660.0}, {"date": "2022-05-10", "close": 15.31, "volume": 23694.0}, {"date": "2022-05-11", "close": 15.215, "volume": 3548.0}, {"date": "2022-05-12", "close": 15.01, "volume": 3903.0}, {"date": "2022-05-13", "close": 14.99, "volume": 3555.0}, {"date": "2022-05-16", "close": 14.9, "volume": 3282.0}, {"date": "2022-05-17", "close": 15.3, "volume": 9106.0}, {"date": "2022-05-18", "close": 15.01, "volume": 755.0}, {"date": "2022-05-19", "close": 15.06, "volume": 5893.0}, {"date": "2022-05-20", "close": 14.81, "volume": 6014.0}, {"date": "2022-05-23", "close": 14.9, "volume": 10345.0}, {"date": "2022-05-24", "close": 14.76, "volume": 4104.0}, {"date": "2022-05-25", "close": 15.0, "volume": 16610.0}, {"date": "2022-05-26", "close": 15.0, "volume": 1261.0}, {"date": "2022-05-27", "close": 15.28, "volume": 5778.0}, {"date": "2022-05-31", "close": 15.25, "volume": 2872.0}, {"date": "2022-06-01", "close": 14.95, "volume": 16931.0}, {"date": "2022-06-02", "close": 15.15, "volume": 8724.0}, {"date": "2022-06-03", "close": 15.09, "volume": 4067.0}, {"date": "2022-06-06", "close": 15.2, "volume": 86911.0}, {"date": "2022-06-07", "close": 15.04, "volume": 2710.0}, {"date": "2022-06-08", "close": 15.09, "volume": 4019.0}, {"date": "2022-06-09", "close": 15.04, "volume": 2060.0}, {"date": "2022-06-10", "close": 14.6667, "volume": 16505.0}, {"date": "2022-06-13", "close": 13.81, "volume": 28030.0}, {"date": "2022-06-14", "close": 13.75, "volume": 34671.0}, {"date": "2022-06-15", "close": 13.72, "volume": 11677.0}, {"date": "2022-06-16", "close": 13.15, "volume": 22236.0}, {"date": "2022-06-17", "close": 13.4, "volume": 7943.0}, {"date": "2022-06-21", "close": 13.335, "volume": 15706.0}, {"date": "2022-06-22", "close": 13.45, "volume": 7919.0}, {"date": "2022-06-23", "close": 13.11, "volume": 18450.0}, {"date": "2022-06-24", "close": 13.15, "volume": 7282.0}, {"date": "2022-06-27", "close": 13.64, "volume": 18702.0}, {"date": "2022-06-28", "close": 14.0, "volume": 6124.0}, {"date": "2022-06-29", "close": 14.02, "volume": 4936.0}, {"date": "2022-06-30", "close": 13.98, "volume": 3524.0}, {"date": "2022-07-01", "close": 13.59, "volume": 714.0}, {"date": "2022-07-05", "close": 13.78, "volume": 9722.0}, {"date": "2022-07-06", "close": 13.54, "volume": 4682.0}, {"date": "2022-07-07", "close": 13.8, "volume": 2403.0}, {"date": "2022-07-08", "close": 13.77, "volume": 782.0}, {"date": "2022-07-11", "close": 13.8, "volume": 5725.0}, {"date": "2022-07-12", "close": 13.65, "volume": 2757.0}, {"date": "2022-07-13", "close": 13.66, "volume": 8515.0}, {"date": "2022-07-14", "close": 13.41, "volume": 1119.0}, {"date": "2022-07-15", "close": 13.46, "volume": 291.0}, {"date": "2022-07-18", "close": 13.7, "volume": 5261.0}, {"date": "2022-07-19", "close": 13.7, "volume": 2853.0}, {"date": "2022-07-20", "close": 13.53, "volume": 24387.0}, {"date": "2022-07-21", "close": 13.5, "volume": 5872.0}, {"date": "2022-07-22", "close": 13.41, "volume": 20861.0}, {"date": "2022-07-25", "close": 13.54, "volume": 12980.0}, {"date": "2022-07-26", "close": 13.75, "volume": 17669.0}, {"date": "2022-07-27", "close": 14.3, "volume": 886.0}, {"date": "2022-07-28", "close": 13.85, "volume": 27936.0}, {"date": "2022-07-29", "close": 13.81, "volume": 10449.0}, {"date": "2022-08-01", "close": 13.91, "volume": 3243.0}, {"date": "2022-08-02", "close": 14.0, "volume": 3071.0}, {"date": "2022-08-03", "close": 14.02, "volume": 442.0}, {"date": "2022-08-04", "close": 14.08, "volume": 3156.0}, {"date": "2022-08-05", "close": 14.2, "volume": 676.0}, {"date": "2022-08-08", "close": 14.2, "volume": 1263.0}, {"date": "2022-08-09", "close": 14.25, "volume": 5330.0}, {"date": "2022-08-10", "close": 14.35, "volume": 2900.0}, {"date": "2022-08-11", "close": 14.48, "volume": 2204.0}, {"date": "2022-08-12", "close": 14.3, "volume": 211.0}, {"date": "2022-08-15", "close": 14.32, "volume": 4494.0}, {"date": "2022-08-16", "close": 14.26, "volume": 4377.0}, {"date": "2022-08-17", "close": 14.26, "volume": null}, {"date": "2022-08-18", "close": 14.17, "volume": 1188.0}, {"date": "2022-08-19", "close": 14.01, "volume": 495.0}, {"date": "2022-08-22", "close": 14.36, "volume": 2720.0}, {"date": "2022-08-23", "close": 14.1, "volume": 2513.0}, {"date": "2022-08-24", "close": 14.15, "volume": 4831.0}, {"date": "2022-08-25", "close": 14.13, "volume": 7930.0}, {"date": "2022-08-26", "close": 14.24, "volume": 5790.0}, {"date": "2022-08-29", "close": 14.0, "volume": 1064.0}, {"date": "2022-08-30", "close": 13.91, "volume": 13152.0}, {"date": "2022-08-31", "close": 14.02, "volume": 14358.0}, {"date": "2022-09-01", "close": 14.05, "volume": 10915.0}, {"date": "2022-09-02", "close": 13.82, "volume": 2969.0}, {"date": "2022-09-06", "close": 14.17, "volume": 12598.0}, {"date": "2022-09-07", "close": 14.07, "volume": 4192.0}, {"date": "2022-09-08", "close": 14.01, "volume": 1454.0}, {"date": "2022-09-09", "close": 14.0, "volume": 678.0}, {"date": "2022-09-12", "close": 13.85, "volume": 995.0}, {"date": "2022-09-13", "close": 13.9, "volume": 1084.0}, {"date": "2022-09-14", "close": 13.81, "volume": 6274.0}, {"date": "2022-09-15", "close": 13.98, "volume": 4050.0}, {"date": "2022-09-16", "close": 14.0, "volume": 7074.0}, {"date": "2022-09-19", "close": 13.96, "volume": 3674.0}, {"date": "2022-09-20", "close": 13.8, "volume": 6421.0}, {"date": "2022-09-21", "close": 13.8, "volume": 5442.0}, {"date": "2022-09-22", "close": 13.815, "volume": 7062.0}, {"date": "2022-09-23", "close": 13.67, "volume": 9093.0}, {"date": "2022-09-26", "close": 13.6, "volume": 3736.0}, {"date": "2022-09-27", "close": 13.52, "volume": 726.0}, {"date": "2022-09-28", "close": 13.45, "volume": 3707.0}, {"date": "2022-09-29", "close": 13.51, "volume": 2275.0}, {"date": "2022-09-30", "close": 13.43, "volume": 4013.0}, {"date": "2022-10-03", "close": 13.43, "volume": null}, {"date": "2022-10-04", "close": 13.7, "volume": 1842.0}, {"date": "2022-10-05", "close": 13.71, "volume": 976.0}, {"date": "2022-10-06", "close": 13.671, "volume": 249.0}, {"date": "2022-10-07", "close": 13.54, "volume": 1337.0}, {"date": "2022-10-10", "close": 13.5201, "volume": 2864.0}, {"date": "2022-10-11", "close": 13.36, "volume": 1643.0}, {"date": "2022-10-12", "close": 13.5, "volume": 1617.0}, {"date": "2022-10-13", "close": 13.5, "volume": 3486.0}, {"date": "2022-10-14", "close": 13.5, "volume": 2519.0}, {"date": "2022-10-17", "close": 13.59, "volume": 849.0}, {"date": "2022-10-18", "close": 13.6, "volume": 3692.0}, {"date": "2022-10-19", "close": 13.45, "volume": 1420.0}, {"date": "2022-10-20", "close": 13.52, "volume": 1158.0}, {"date": "2022-10-21", "close": 13.17, "volume": 16947.0}, {"date": "2022-10-24", "close": 13.11, "volume": 1007.0}, {"date": "2022-10-25", "close": 13.2036, "volume": 2231.0}, {"date": "2022-10-26", "close": 13.23, "volume": 2307.0}, {"date": "2022-10-27", "close": 13.165, "volume": 698.0}, {"date": "2022-10-28", "close": 13.1526, "volume": 7842.0}, {"date": "2022-10-31", "close": 13.12, "volume": 4822.0}, {"date": "2022-11-01", "close": 13.3, "volume": 1060.0}, {"date": "2022-11-02", "close": 13.26, "volume": 1728.0}, {"date": "2022-11-03", "close": 13.25, "volume": 2902.0}, {"date": "2022-11-04", "close": 13.14, "volume": 7985.0}, {"date": "2022-11-07", "close": 13.15, "volume": 3123.0}, {"date": "2022-11-08", "close": 13.18, "volume": 2467.0}, {"date": "2022-11-09", "close": 13.15, "volume": 2624.0}, {"date": "2022-11-10", "close": 13.34, "volume": 297.0}, {"date": "2022-11-11", "close": 13.47, "volume": 1604.0}, {"date": "2022-11-14", "close": 13.365, "volume": 459.0}, {"date": "2022-11-15", "close": 13.24, "volume": 18291.0}, {"date": "2022-11-16", "close": 12.77, "volume": 25438.0}, {"date": "2022-11-17", "close": 13.2, "volume": 4346.0}, {"date": "2022-11-18", "close": 13.19, "volume": 439.0}, {"date": "2022-11-21", "close": 13.28, "volume": 1626.0}, {"date": "2022-11-22", "close": 13.02, "volume": 996.0}, {"date": "2022-11-23", "close": 13.15, "volume": 585.0}, {"date": "2022-11-25", "close": 13.29, "volume": 367.0}, {"date": "2022-11-28", "close": 13.06, "volume": 558.0}, {"date": "2022-11-29", "close": 13.02, "volume": 903.0}, {"date": "2022-11-30", "close": 12.92, "volume": 2122.0}, {"date": "2022-12-01", "close": 12.86, "volume": 11005.0}, {"date": "2022-12-02", "close": 12.915, "volume": 2645.0}, {"date": "2022-12-05", "close": 12.81, "volume": 2651.0}, {"date": "2022-12-06", "close": 12.76, "volume": 427.0}, {"date": "2022-12-07", "close": 12.76, "volume": null}, {"date": "2022-12-08", "close": 13.0, "volume": 605.0}, {"date": "2022-12-09", "close": 12.9, "volume": 678.0}, {"date": "2022-12-12", "close": 12.8313, "volume": 9387.0}, {"date": "2022-12-13", "close": 12.81, "volume": 20774.0}, {"date": "2022-12-14", "close": 12.76, "volume": 7681.0}, {"date": "2022-12-15", "close": 12.61, "volume": 6789.0}, {"date": "2022-12-16", "close": 12.69, "volume": 4725.0}, {"date": "2022-12-19", "close": 12.69, "volume": 689.0}, {"date": "2022-12-20", "close": 12.47, "volume": 14141.0}, {"date": "2022-12-21", "close": 12.37, "volume": 18302.0}, {"date": "2022-12-22", "close": 12.25, "volume": 7996.0}, {"date": "2022-12-23", "close": 12.25, "volume": 3968.0}, {"date": "2022-12-27", "close": 12.26, "volume": 10617.0}, {"date": "2022-12-28", "close": 13.0, "volume": 27103.0}, {"date": "2022-12-29", "close": 13.0, "volume": 1426.0}, {"date": "2022-12-30", "close": 13.01, "volume": 3288.0}, {"date": "2023-01-03", "close": 13.0, "volume": 10567.0}, {"date": "2023-01-04", "close": 13.0, "volume": 2872.0}, {"date": "2023-01-05", "close": 13.08, "volume": 2891.0}, {"date": "2023-01-06", "close": 13.07, "volume": 220.0}, {"date": "2023-01-09", "close": 13.05, "volume": 5133.0}, {"date": "2023-01-10", "close": 13.21, "volume": 11422.0}, {"date": "2023-01-11", "close": 13.24, "volume": 14346.0}, {"date": "2023-01-12", "close": 13.22, "volume": 1075.0}, {"date": "2023-01-13", "close": 13.22, "volume": 155.0}, {"date": "2023-01-17", "close": 13.1629, "volume": 2561.0}, {"date": "2023-01-18", "close": 13.3, "volume": 2951.0}, {"date": "2023-01-19", "close": 13.3, "volume": 5435.0}, {"date": "2023-01-20", "close": 13.29, "volume": 4074.0}, {"date": "2023-01-23", "close": 13.28, "volume": 2882.0}, {"date": "2023-01-24", "close": 13.19, "volume": 589.0}, {"date": "2023-01-25", "close": 13.55, "volume": 13286.0}, {"date": "2023-01-26", "close": 13.7, "volume": 6081.0}, {"date": "2023-01-27", "close": 13.39, "volume": 5659.0}, {"date": "2023-01-30", "close": 13.21, "volume": 21529.0}, {"date": "2023-01-31", "close": 13.02, "volume": 8148.0}, {"date": "2023-02-01", "close": 13.06, "volume": 8419.0}, {"date": "2023-02-02", "close": 13.1282, "volume": 1851.0}, {"date": "2023-02-03", "close": 13.26, "volume": 8891.0}, {"date": "2023-02-06", "close": 13.4, "volume": 1627.0}, {"date": "2023-02-07", "close": 13.44, "volume": 1801.0}, {"date": "2023-02-08", "close": 13.5, "volume": 1076.0}, {"date": "2023-02-09", "close": 13.33, "volume": 1746.0}, {"date": "2023-02-10", "close": 13.49, "volume": 3864.0}, {"date": "2023-02-13", "close": 13.415, "volume": 2173.0}, {"date": "2023-02-14", "close": 13.64, "volume": 7326.0}, {"date": "2023-02-15", "close": 13.55, "volume": 2264.0}, {"date": "2023-02-16", "close": 13.42, "volume": 3581.0}, {"date": "2023-02-17", "close": 13.45, "volume": 3688.0}, {"date": "2023-02-21", "close": 13.49, "volume": 2315.0}, {"date": "2023-02-22", "close": 13.32, "volume": 3267.0}, {"date": "2023-02-23", "close": 13.3, "volume": 5767.0}, {"date": "2023-02-24", "close": 13.27, "volume": 3857.0}, {"date": "2023-02-27", "close": 13.27, "volume": 2956.0}, {"date": "2023-02-28", "close": 13.19, "volume": 36477.0}, {"date": "2023-03-01", "close": 13.28, "volume": 9452.0}, {"date": "2023-03-02", "close": 13.38, "volume": 3943.0}, {"date": "2023-03-03", "close": 13.12, "volume": 6559.0}, {"date": "2023-03-06", "close": 13.0, "volume": 14629.0}, {"date": "2023-03-07", "close": 12.3, "volume": 25343.0}, {"date": "2023-03-08", "close": 12.31, "volume": 16784.0}, {"date": "2023-03-09", "close": 11.96, "volume": 15876.0}, {"date": "2023-03-10", "close": 11.38, "volume": 60320.0}, {"date": "2023-03-13", "close": 10.52, "volume": 63099.0}, {"date": "2023-03-14", "close": 10.85, "volume": 23051.0}, {"date": "2023-03-15", "close": 11.36, "volume": 53814.0}, {"date": "2023-03-16", "close": 11.31, "volume": 101673.0}, {"date": "2023-03-17", "close": 10.69, "volume": 85426.0}, {"date": "2023-03-20", "close": 10.37, "volume": 115337.0}, {"date": "2023-03-21", "close": 10.38, "volume": 109174.0}, {"date": "2023-03-22", "close": 10.06, "volume": 34934.0}, {"date": "2023-03-23", "close": 10.06, "volume": 19186.0}, {"date": "2023-03-24", "close": 10.24, "volume": 16273.0}, {"date": "2023-03-27", "close": 10.08, "volume": 43387.0}, {"date": "2023-03-28", "close": 10.245, "volume": 15844.0}, {"date": "2023-03-29", "close": 10.08, "volume": 27182.0}, {"date": "2023-03-30", "close": 10.035, "volume": 30774.0}, {"date": "2023-03-31", "close": 10.37, "volume": 15079.0}, {"date": "2023-04-03", "close": 10.15, "volume": 95155.0}, {"date": "2023-04-04", "close": 10.12, "volume": 29738.0}, {"date": "2023-04-05", "close": 9.95, "volume": 30530.0}, {"date": "2023-04-06", "close": 10.04, "volume": 10970.0}, {"date": "2023-04-10", "close": 9.91, "volume": 21373.0}, {"date": "2023-04-11", "close": 9.95, "volume": 12228.0}, {"date": "2023-04-12", "close": 9.95, "volume": 16574.0}, {"date": "2023-04-13", "close": 9.82, "volume": 38136.0}, {"date": "2023-04-14", "close": 9.66, "volume": 41343.0}, {"date": "2023-04-17", "close": 9.91, "volume": 19142.0}, {"date": "2023-04-18", "close": 9.89, "volume": 9480.0}, {"date": "2023-04-19", "close": 9.81, "volume": 18968.0}, {"date": "2023-04-20", "close": 9.82, "volume": 11622.0}, {"date": "2023-04-21", "close": 9.8, "volume": 12275.0}, {"date": "2023-04-24", "close": 9.88, "volume": 10214.0}, {"date": "2023-04-25", "close": 9.57, "volume": 13961.0}, {"date": "2023-04-26", "close": 9.85, "volume": 16329.0}, {"date": "2023-04-27", "close": 9.53, "volume": 13748.0}, {"date": "2023-04-28", "close": 9.99, "volume": 9257.0}, {"date": "2023-05-01", "close": 9.49, "volume": 23823.0}, {"date": "2023-05-02", "close": 9.0299, "volume": 43316.0}, {"date": "2023-05-03", "close": 9.06, "volume": 31610.0}, {"date": "2023-05-04", "close": 8.76, "volume": 23973.0}, {"date": "2023-05-05", "close": 9.27, "volume": 6318.0}, {"date": "2023-05-08", "close": 9.34, "volume": 10714.0}, {"date": "2023-05-09", "close": 9.21, "volume": 4737.0}, {"date": "2023-05-10", "close": 9.2, "volume": 4487.0}, {"date": "2023-05-11", "close": 9.53, "volume": 107647.0}, {"date": "2023-05-12", "close": 9.7, "volume": 53490.0}, {"date": "2023-05-15", "close": 10.215, "volume": 117135.0}, {"date": "2023-05-16", "close": 9.87, "volume": 22981.0}, {"date": "2023-05-17", "close": 10.0, "volume": 22316.0}, {"date": "2023-05-18", "close": 9.92, "volume": 18719.0}, {"date": "2023-05-19", "close": 10.66, "volume": 43985.0}, {"date": "2023-05-22", "close": 11.23, "volume": 17410.0}, {"date": "2023-05-23", "close": 11.21, "volume": 11222.0}, {"date": "2023-05-24", "close": 11.35, "volume": 30928.0}, {"date": "2023-05-25", "close": 11.12, "volume": 3202.0}, {"date": "2023-05-26", "close": 11.22, "volume": 9195.0}, {"date": "2023-05-30", "close": 11.2542, "volume": 1737.0}, {"date": "2023-05-31", "close": 11.24, "volume": 46309.0}, {"date": "2023-06-01", "close": 11.5, "volume": 9562.0}, {"date": "2023-06-02", "close": 11.45, "volume": 12400.0}, {"date": "2023-06-05", "close": 11.32, "volume": 3909.0}, {"date": "2023-06-06", "close": 11.4, "volume": 15336.0}, {"date": "2023-06-07", "close": 11.3313, "volume": 19810.0}, {"date": "2023-06-08", "close": 11.28, "volume": 14036.0}, {"date": "2023-06-09", "close": 11.24, "volume": 3333.0}, {"date": "2023-06-12", "close": 11.06, "volume": 12649.0}, {"date": "2023-06-13", "close": 11.06, "volume": 11925.0}, {"date": "2023-06-14", "close": 11.06, "volume": 10764.0}, {"date": "2023-06-15", "close": 11.25, "volume": 16704.0}, {"date": "2023-06-16", "close": 11.25, "volume": 22750.0}, {"date": "2023-06-20", "close": 11.05, "volume": 30458.0}, {"date": "2023-06-21", "close": 11.055, "volume": 25087.0}, {"date": "2023-06-22", "close": 11.1, "volume": 4696.0}, {"date": "2023-06-23", "close": 11.09, "volume": 8811.0}, {"date": "2023-06-26", "close": 11.04, "volume": 317.0}, {"date": "2023-06-27", "close": 11.04, "volume": null}, {"date": "2023-06-28", "close": 10.92, "volume": 2177.0}, {"date": "2023-06-29", "close": 11.04, "volume": 1410.0}, {"date": "2023-06-30", "close": 11.04, "volume": 6854.0}, {"date": "2023-07-03", "close": 10.85, "volume": 350.0}, {"date": "2023-07-05", "close": 11.15, "volume": 4435.0}, {"date": "2023-07-06", "close": 10.98, "volume": 3147.0}, {"date": "2023-07-07", "close": 10.91, "volume": 3728.0}, {"date": "2023-07-10", "close": 10.87, "volume": 18524.0}, {"date": "2023-07-11", "close": 10.7, "volume": 11380.0}, {"date": "2023-07-12", "close": 11.0399, "volume": 5024.0}, {"date": "2023-07-13", "close": 11.04, "volume": 6601.0}, {"date": "2023-07-14", "close": 10.95, "volume": 2613.0}, {"date": "2023-07-17", "close": 11.0693, "volume": 7112.0}, {"date": "2023-07-18", "close": 11.5, "volume": 27785.0}, {"date": "2023-07-19", "close": 11.695, "volume": 4876.0}, {"date": "2023-07-20", "close": 11.79, "volume": 11098.0}, {"date": "2023-07-21", "close": 12.01, "volume": 17543.0}, {"date": "2023-07-24", "close": 12.3, "volume": 42531.0}, {"date": "2023-07-25", "close": 11.95, "volume": 8120.0}, {"date": "2023-07-26", "close": 11.82, "volume": 2671.0}, {"date": "2023-07-27", "close": 11.6055, "volume": 14925.0}, {"date": "2023-07-28", "close": 11.87, "volume": 3251.0}, {"date": "2023-07-31", "close": 11.79, "volume": 6074.0}, {"date": "2023-08-01", "close": 11.82, "volume": 5966.0}, {"date": "2023-08-02", "close": 11.4396, "volume": 3954.0}, {"date": "2023-08-03", "close": 11.85, "volume": 1442.0}, {"date": "2023-08-04", "close": 11.75, "volume": 23123.0}, {"date": "2023-08-07", "close": 11.67, "volume": 2857.0}, {"date": "2023-08-08", "close": 11.53, "volume": 3509.0}, {"date": "2023-08-09", "close": 11.77, "volume": 12184.0}, {"date": "2023-08-10", "close": 11.67, "volume": 1220.0}, {"date": "2023-08-11", "close": 11.72, "volume": 11760.0}, {"date": "2023-08-14", "close": 11.605, "volume": 3772.0}, {"date": "2023-08-15", "close": 11.34, "volume": 24451.0}, {"date": "2023-08-16", "close": 11.49, "volume": 16158.0}, {"date": "2023-08-17", "close": 11.35, "volume": 4159.0}, {"date": "2023-08-18", "close": 11.28, "volume": 8481.0}, {"date": "2023-08-21", "close": 11.26, "volume": 13516.0}, {"date": "2023-08-22", "close": 11.13, "volume": 6224.0}, {"date": "2023-08-23", "close": 11.3, "volume": 16788.0}, {"date": "2023-08-24", "close": 11.35, "volume": 6525.0}, {"date": "2023-08-25", "close": 11.15, "volume": 33056.0}, {"date": "2023-08-28", "close": 11.18, "volume": 2456.0}, {"date": "2023-08-29", "close": 11.33, "volume": 7867.0}, {"date": "2023-08-30", "close": 11.36, "volume": 8104.0}, {"date": "2023-08-31", "close": 11.37, "volume": 7311.0}, {"date": "2023-09-01", "close": 11.4, "volume": 5980.0}, {"date": "2023-09-05", "close": 11.26, "volume": 6104.0}, {"date": "2023-09-06", "close": 11.11, "volume": 8352.0}, {"date": "2023-09-07", "close": 11.13, "volume": 2259.0}, {"date": "2023-09-08", "close": 11.13, "volume": 4211.0}, {"date": "2023-09-11", "close": 11.15, "volume": 85755.0}, {"date": "2023-09-12", "close": 11.35, "volume": 9691.0}, {"date": "2023-09-13", "close": 11.24, "volume": 5294.0}, {"date": "2023-09-14", "close": 11.48, "volume": 10561.0}, {"date": "2023-09-15", "close": 11.5, "volume": 26054.0}, {"date": "2023-09-18", "close": 11.5, "volume": 3004.0}, {"date": "2023-09-19", "close": 11.43, "volume": 826.0}, {"date": "2023-09-20", "close": 11.42, "volume": 7243.0}, {"date": "2023-09-21", "close": 11.435, "volume": 4182.0}, {"date": "2023-09-22", "close": 11.38, "volume": 9905.0}, {"date": "2023-09-25", "close": 11.15, "volume": 8671.0}, {"date": "2023-09-26", "close": 11.12, "volume": 1125.0}, {"date": "2023-09-27", "close": 11.08, "volume": 4811.0}, {"date": "2023-09-28", "close": 11.04, "volume": 6944.0}, {"date": "2023-09-29", "close": 11.15, "volume": 4840.0}, {"date": "2023-10-02", "close": 11.01, "volume": 13212.0}, {"date": "2023-10-03", "close": 10.81, "volume": 5380.0}, {"date": "2023-10-04", "close": 10.69, "volume": 11854.0}, {"date": "2023-10-05", "close": 10.5, "volume": 11887.0}, {"date": "2023-10-06", "close": 10.6, "volume": 11323.0}, {"date": "2023-10-09", "close": 10.73, "volume": 21132.0}, {"date": "2023-10-10", "close": 10.78, "volume": 12430.0}, {"date": "2023-10-11", "close": 10.44, "volume": 18060.0}, {"date": "2023-10-12", "close": 10.47, "volume": 12536.0}, {"date": "2023-10-13", "close": 10.1, "volume": 15852.0}, {"date": "2023-10-16", "close": 9.86, "volume": 20338.0}, {"date": "2023-10-17", "close": 9.91, "volume": 11520.0}, {"date": "2023-10-18", "close": 10.16, "volume": 15345.0}, {"date": "2023-10-19", "close": 9.66, "volume": 23322.0}, {"date": "2023-10-20", "close": 9.6, "volume": 23044.0}, {"date": "2023-10-23", "close": 9.49, "volume": 12344.0}, {"date": "2023-10-24", "close": 9.74, "volume": 44909.0}, {"date": "2023-10-25", "close": 9.75, "volume": 5921.0}, {"date": "2023-10-26", "close": 9.63, "volume": 4112.0}, {"date": "2023-10-27", "close": 9.8, "volume": 7025.0}, {"date": "2023-10-30", "close": 9.95, "volume": 25619.0}, {"date": "2023-10-31", "close": 9.78, "volume": 9061.0}, {"date": "2023-11-01", "close": 9.81, "volume": 6150.0}, {"date": "2023-11-02", "close": 9.8, "volume": 2900.0}, {"date": "2023-11-03", "close": 9.81, "volume": 27146.0}, {"date": "2023-11-06", "close": 10.03, "volume": 16648.0}, {"date": "2023-11-07", "close": 10.13, "volume": 3611.0}, {"date": "2023-11-08", "close": 10.4, "volume": 20061.0}, {"date": "2023-11-09", "close": 10.38, "volume": 29445.0}, {"date": "2023-11-10", "close": 10.5, "volume": 12563.0}, {"date": "2023-11-13", "close": 10.47, "volume": 4384.0}, {"date": "2023-11-14", "close": 11.04, "volume": 3011.0}, {"date": "2023-11-15", "close": 10.72, "volume": 20755.0}, {"date": "2023-11-16", "close": 11.0, "volume": 23906.0}, {"date": "2023-11-17", "close": 11.0, "volume": 6165.0}, {"date": "2023-11-20", "close": 11.15, "volume": 1508.0}, {"date": "2023-11-21", "close": 10.81, "volume": 435.0}, {"date": "2023-11-22", "close": 11.17, "volume": 2632.0}, {"date": "2023-11-24", "close": 11.2, "volume": 3978.0}, {"date": "2023-11-27", "close": 11.23, "volume": 15723.0}, {"date": "2023-11-28", "close": 11.23, "volume": null}, {"date": "2023-11-29", "close": 11.26, "volume": 1145.0}, {"date": "2023-11-30", "close": 11.4, "volume": 11544.0}, {"date": "2023-12-01", "close": 11.4, "volume": 10907.0}, {"date": "2023-12-04", "close": 11.4, "volume": 28980.0}, {"date": "2023-12-05", "close": 11.62, "volume": 3545.0}, {"date": "2023-12-06", "close": 11.89, "volume": 14504.0}, {"date": "2023-12-07", "close": 11.63, "volume": 6284.0}, {"date": "2023-12-08", "close": 11.65, "volume": 1290.0}, {"date": "2023-12-11", "close": 11.35, "volume": 2673.0}, {"date": "2023-12-12", "close": 11.45, "volume": 5482.0}, {"date": "2023-12-13", "close": 11.53, "volume": 15179.0}, {"date": "2023-12-14", "close": 11.64, "volume": 21574.0}, {"date": "2023-12-15", "close": 11.65, "volume": 18075.0}, {"date": "2023-12-18", "close": 11.62, "volume": 8993.0}, {"date": "2023-12-19", "close": 11.48, "volume": 12093.0}, {"date": "2023-12-20", "close": 11.52, "volume": 7614.0}, {"date": "2023-12-21", "close": 11.52, "volume": 11902.0}, {"date": "2023-12-22", "close": 11.65, "volume": 8560.0}, {"date": "2023-12-26", "close": 11.65, "volume": 10807.0}, {"date": "2023-12-27", "close": 11.69, "volume": 10013.0}, {"date": "2023-12-28", "close": 11.79, "volume": 2645.0}, {"date": "2023-12-29", "close": 11.51, "volume": 6661.0}, {"date": "2024-01-02", "close": 11.69, "volume": 6143.0}, {"date": "2024-01-03", "close": 11.45, "volume": 4770.0}, {"date": "2024-01-04", "close": 11.25, "volume": 6861.0}, {"date": "2024-01-05", "close": 10.91, "volume": 9226.0}, {"date": "2024-01-08", "close": 10.92, "volume": 11703.0}, {"date": "2024-01-09", "close": 10.78, "volume": 2504.0}, {"date": "2024-01-10", "close": 10.78, "volume": 4589.0}, {"date": "2024-01-11", "close": 10.8, "volume": 6323.0}, {"date": "2024-01-12", "close": 11.05, "volume": 8925.0}, {"date": "2024-01-16", "close": 11.06, "volume": 1245.0}, {"date": "2024-01-17", "close": 10.95, "volume": 5201.0}, {"date": "2024-01-18", "close": 10.88, "volume": 5426.0}, {"date": "2024-01-19", "close": 11.0, "volume": 4578.0}, {"date": "2024-01-22", "close": 10.97, "volume": 3809.0}, {"date": "2024-01-23", "close": 11.18, "volume": 9529.0}, {"date": "2024-01-24", "close": 11.13, "volume": 12218.0}, {"date": "2024-01-25", "close": 11.47, "volume": 19499.0}, {"date": "2024-01-26", "close": 11.73, "volume": 15578.0}, {"date": "2024-01-29", "close": 11.95, "volume": 6501.0}, {"date": "2024-01-30", "close": 11.88, "volume": 5605.0}, {"date": "2024-01-31", "close": 11.52, "volume": 8125.0}, {"date": "2024-02-01", "close": 11.32, "volume": 17636.0}, {"date": "2024-02-02", "close": 11.41, "volume": 3295.0}, {"date": "2024-02-05", "close": 11.17, "volume": 4756.0}, {"date": "2024-02-06", "close": 10.71, "volume": 11712.0}, {"date": "2024-02-07", "close": 10.47, "volume": 30820.0}, {"date": "2024-02-08", "close": 10.23, "volume": 15959.0}, {"date": "2024-02-09", "close": 10.58, "volume": 2193.0}, {"date": "2024-02-12", "close": 11.23, "volume": 17920.0}, {"date": "2024-02-13", "close": 11.25, "volume": 18348.0}, {"date": "2024-02-14", "close": 11.01, "volume": 4184.0}, {"date": "2024-02-15", "close": 11.35, "volume": 15976.0}, {"date": "2024-02-16", "close": 11.35, "volume": 10113.0}, {"date": "2024-02-20", "close": 11.14, "volume": 4228.0}, {"date": "2024-02-21", "close": 11.03, "volume": 2846.0}, {"date": "2024-02-22", "close": 10.82, "volume": 3610.0}, {"date": "2024-02-23", "close": 11.53, "volume": 16141.0}, {"date": "2024-02-26", "close": 11.23, "volume": 5799.0}, {"date": "2024-02-27", "close": 11.25, "volume": 6146.0}, {"date": "2024-02-28", "close": 11.41, "volume": 12711.0}, {"date": "2024-02-29", "close": 11.58, "volume": 3070.0}, {"date": "2024-03-01", "close": 11.58, "volume": 7062.0}, {"date": "2024-03-04", "close": 11.95, "volume": 34045.0}, {"date": "2024-03-05", "close": 11.06, "volume": 20995.0}, {"date": "2024-03-06", "close": 11.49, "volume": 13961.0}, {"date": "2024-03-07", "close": 11.16, "volume": 3194.0}, {"date": "2024-03-08", "close": 11.5, "volume": 7956.0}, {"date": "2024-03-11", "close": 11.16, "volume": 8105.0}, {"date": "2024-03-12", "close": 11.2, "volume": 6722.0}, {"date": "2024-03-13", "close": 11.92, "volume": 51629.0}, {"date": "2024-03-14", "close": 12.9, "volume": 114067.0}, {"date": "2024-03-15", "close": 12.45, "volume": 214047.0}, {"date": "2024-03-18", "close": 12.73, "volume": 169858.0}, {"date": "2024-03-19", "close": 12.97, "volume": 106300.0}, {"date": "2024-03-20", "close": 12.41, "volume": 17743.0}, {"date": "2024-03-21", "close": 12.24, "volume": 23470.0}, {"date": "2024-03-22", "close": 12.49, "volume": 16951.0}, {"date": "2024-03-25", "close": 12.45, "volume": 16266.0}, {"date": "2024-03-26", "close": 11.93, "volume": 7839.0}, {"date": "2024-03-27", "close": 11.11, "volume": 19566.0}, {"date": "2024-03-28", "close": 11.12, "volume": 12115.0}, {"date": "2024-04-01", "close": 11.6, "volume": 9086.0}, {"date": "2024-04-02", "close": 11.57, "volume": 7871.0}, {"date": "2024-04-03", "close": 11.3, "volume": 11098.0}, {"date": "2024-04-04", "close": 11.74, "volume": 8606.0}, {"date": "2024-04-05", "close": 11.65, "volume": 3570.0}, {"date": "2024-04-08", "close": 11.71, "volume": 4507.0}, {"date": "2024-04-09", "close": 11.8, "volume": 8565.0}, {"date": "2024-04-10", "close": 11.75, "volume": 6181.0}, {"date": "2024-04-11", "close": 11.66, "volume": 5648.0}, {"date": "2024-04-12", "close": 11.2, "volume": 5786.0}, {"date": "2024-04-15", "close": 11.35, "volume": 10116.0}, {"date": "2024-04-16", "close": 11.68, "volume": 7983.0}, {"date": "2024-04-17", "close": 11.72, "volume": 7604.0}, {"date": "2024-04-18", "close": 11.57, "volume": 3807.0}, {"date": "2024-04-19", "close": 11.74, "volume": 9637.0}, {"date": "2024-04-22", "close": 11.52, "volume": 10979.0}, {"date": "2024-04-23", "close": 11.59, "volume": 11138.0}, {"date": "2024-04-24", "close": 11.71, "volume": 837.0}, {"date": "2024-04-25", "close": 11.15, "volume": 8607.0}, {"date": "2024-04-26", "close": 10.81, "volume": 10354.0}, {"date": "2024-04-29", "close": 10.66, "volume": 11536.0}, {"date": "2024-04-30", "close": 10.87, "volume": 11303.0}, {"date": "2024-05-01", "close": 11.02, "volume": 5344.0}, {"date": "2024-05-02", "close": 11.22, "volume": 6964.0}, {"date": "2024-05-03", "close": 11.25, "volume": 866.0}, {"date": "2024-05-06", "close": 11.44, "volume": 5936.0}, {"date": "2024-05-07", "close": 11.35, "volume": 14551.0}, {"date": "2024-05-08", "close": 11.26, "volume": 1770.0}, {"date": "2024-05-09", "close": 11.34, "volume": 6592.0}, {"date": "2024-05-10", "close": 11.3, "volume": 6913.0}, {"date": "2024-05-13", "close": 11.25, "volume": 21206.0}, {"date": "2024-05-14", "close": 11.3, "volume": 18851.0}, {"date": "2024-05-15", "close": 11.64, "volume": 1554.0}, {"date": "2024-05-16", "close": 11.5, "volume": 14524.0}, {"date": "2024-05-17", "close": 11.55, "volume": 5339.0}, {"date": "2024-05-20", "close": 11.8, "volume": 22602.0}, {"date": "2024-05-21", "close": 12.0, "volume": 16012.0}, {"date": "2024-05-22", "close": 11.91, "volume": 10514.0}, {"date": "2024-05-23", "close": 12.04, "volume": 5237.0}, {"date": "2024-05-24", "close": 11.95, "volume": 3345.0}, {"date": "2024-05-28", "close": 11.9, "volume": 17173.0}, {"date": "2024-05-29", "close": 11.68, "volume": 5494.0}, {"date": "2024-05-30", "close": 11.02, "volume": 15503.0}, {"date": "2024-05-31", "close": 11.15, "volume": 12150.0}, {"date": "2024-06-03", "close": 11.68, "volume": 32760.0}, {"date": "2024-06-04", "close": 11.55, "volume": 1220.0}, {"date": "2024-06-05", "close": 11.6, "volume": 10067.0}, {"date": "2024-06-06", "close": 11.62, "volume": 11346.0}, {"date": "2024-06-07", "close": 11.62, "volume": null}, {"date": "2024-06-10", "close": 11.4, "volume": 6823.0}, {"date": "2024-06-11", "close": 11.6, "volume": 18497.0}, {"date": "2024-06-12", "close": 11.7, "volume": 13246.0}, {"date": "2024-06-13", "close": 11.69, "volume": 14051.0}, {"date": "2024-06-14", "close": 11.65, "volume": 2795.0}, {"date": "2024-06-17", "close": 11.62, "volume": 6274.0}, {"date": "2024-06-18", "close": 11.35, "volume": 1886.0}, {"date": "2024-06-20", "close": 11.2809, "volume": 2523.0}, {"date": "2024-06-21", "close": 11.45, "volume": 13108.0}, {"date": "2024-06-24", "close": 11.55, "volume": 1227.0}, {"date": "2024-06-25", "close": 11.65, "volume": 6928.0}, {"date": "2024-06-26", "close": 11.45, "volume": 5852.0}, {"date": "2024-06-27", "close": 11.69, "volume": 1717.0}, {"date": "2024-06-28", "close": 11.74, "volume": 4040.0}, {"date": "2024-07-01", "close": 11.53, "volume": 5379.0}, {"date": "2024-07-02", "close": 11.6, "volume": 3309.0}, {"date": "2024-07-03", "close": 11.68, "volume": 1394.0}, {"date": "2024-07-05", "close": 11.65, "volume": 2061.0}, {"date": "2024-07-08", "close": 11.48, "volume": 11365.0}, {"date": "2024-07-09", "close": 11.56, "volume": 8049.0}, {"date": "2024-07-10", "close": 11.56, "volume": 4009.0}, {"date": "2024-07-11", "close": 11.5, "volume": 11619.0}, {"date": "2024-07-12", "close": 11.6, "volume": 21530.0}, {"date": "2024-07-15", "close": 11.7, "volume": 18267.0}, {"date": "2024-07-16", "close": 12.33, "volume": 15806.0}, {"date": "2024-07-17", "close": 12.15, "volume": 2594.0}, {"date": "2024-07-18", "close": 12.28, "volume": 3038.0}, {"date": "2024-07-19", "close": 11.81, "volume": 8653.0}, {"date": "2024-07-22", "close": 12.05, "volume": 9114.0}, {"date": "2024-07-23", "close": 12.29, "volume": 3493.0}, {"date": "2024-07-24", "close": 12.08, "volume": 4016.0}, {"date": "2024-07-25", "close": 12.3, "volume": 6259.0}, {"date": "2024-07-26", "close": 12.275, "volume": 4156.0}, {"date": "2024-07-29", "close": 12.34, "volume": 30600.0}, {"date": "2024-07-30", "close": 12.33, "volume": 2477.0}, {"date": "2024-07-31", "close": 12.07, "volume": 11868.0}, {"date": "2024-08-01", "close": 12.3, "volume": 18955.0}, {"date": "2024-08-02", "close": 12.16, "volume": 1669.0}, {"date": "2024-08-05", "close": 11.985, "volume": 2801.0}, {"date": "2024-08-06", "close": 12.14, "volume": 11952.0}, {"date": "2024-08-07", "close": 12.3, "volume": 875.0}, {"date": "2024-08-08", "close": 12.34, "volume": 7319.0}, {"date": "2024-08-09", "close": 12.26, "volume": 3931.0}, {"date": "2024-08-12", "close": 12.2, "volume": 4225.0}, {"date": "2024-08-13", "close": 12.18, "volume": 1958.0}, {"date": "2024-08-14", "close": 12.19, "volume": 790.0}, {"date": "2024-08-15", "close": 12.3, "volume": 4661.0}, {"date": "2024-08-16", "close": 12.29, "volume": 1616.0}, {"date": "2024-08-19", "close": 12.38, "volume": 3980.0}, {"date": "2024-08-20", "close": 12.3, "volume": 12458.0}, {"date": "2024-08-21", "close": 12.4, "volume": 2362.0}, {"date": "2024-08-22", "close": 12.37, "volume": 10275.0}, {"date": "2024-08-23", "close": 12.57, "volume": 6748.0}, {"date": "2024-08-26", "close": 12.525, "volume": 19132.0}, {"date": "2024-08-27", "close": 12.57, "volume": 2228.0}, {"date": "2024-08-28", "close": 12.54, "volume": 3487.0}, {"date": "2024-08-29", "close": 12.57, "volume": 3286.0}, {"date": "2024-08-30", "close": 12.62, "volume": 2945.0}, {"date": "2024-09-03", "close": 12.65, "volume": 12020.0}, {"date": "2024-09-04", "close": 12.65, "volume": 5496.0}, {"date": "2024-09-05", "close": 12.7, "volume": 5810.0}, {"date": "2024-09-06", "close": 12.3, "volume": 34777.0}, {"date": "2024-09-09", "close": 12.36, "volume": 4965.0}, {"date": "2024-09-10", "close": 12.69, "volume": 3627.0}, {"date": "2024-09-11", "close": 12.7, "volume": 4220.0}, {"date": "2024-09-12", "close": 12.7, "volume": 9992.0}, {"date": "2024-09-13", "close": 12.74, "volume": 2869.0}, {"date": "2024-09-16", "close": 12.9, "volume": 4626.0}, {"date": "2024-09-17", "close": 12.79, "volume": 9609.0}, {"date": "2024-09-18", "close": 12.99, "volume": 24103.0}, {"date": "2024-09-19", "close": 12.96, "volume": 6831.0}, {"date": "2024-09-20", "close": 13.0, "volume": 22539.0}, {"date": "2024-09-23", "close": 12.9, "volume": 15177.0}, {"date": "2024-09-24", "close": 12.83, "volume": 1726.0}, {"date": "2024-09-25", "close": 12.94, "volume": 5439.0}, {"date": "2024-09-26", "close": 12.87, "volume": 13336.0}, {"date": "2024-09-27", "close": 12.89, "volume": 7755.0}, {"date": "2024-09-30", "close": 12.9, "volume": 8152.0}, {"date": "2024-10-01", "close": 12.9, "volume": 3861.0}, {"date": "2024-10-02", "close": 12.9, "volume": 1970.0}, {"date": "2024-10-03", "close": 12.88, "volume": 1213.0}, {"date": "2024-10-04", "close": 12.97, "volume": 4222.0}, {"date": "2024-10-07", "close": 13.0, "volume": 2047.0}, {"date": "2024-10-08", "close": 13.0, "volume": 4997.0}, {"date": "2024-10-09", "close": 13.0, "volume": 17889.0}, {"date": "2024-10-10", "close": 13.0, "volume": 11018.0}, {"date": "2024-10-11", "close": 12.95, "volume": 10512.0}, {"date": "2024-10-14", "close": 12.88, "volume": 7479.0}, {"date": "2024-10-15", "close": 12.76, "volume": 10032.0}, {"date": "2024-10-16", "close": 13.03, "volume": 6830.0}, {"date": "2024-10-17", "close": 13.1, "volume": 3880.0}, {"date": "2024-10-18", "close": 13.21, "volume": 6998.0}, {"date": "2024-10-21", "close": 13.0, "volume": 4727.0}, {"date": "2024-10-22", "close": 13.0, "volume": 5800.0}, {"date": "2024-10-23", "close": 13.0, "volume": 3670.0}, {"date": "2024-10-24", "close": 13.2, "volume": 11488.0}, {"date": "2024-10-25", "close": 13.0, "volume": 9613.0}, {"date": "2024-10-28", "close": 12.98, "volume": 1507.0}, {"date": "2024-10-29", "close": 13.0, "volume": 1452.0}, {"date": "2024-10-30", "close": 13.0, "volume": 29715.0}, {"date": "2024-10-31", "close": 13.0, "volume": 12677.0}, {"date": "2024-11-01", "close": 13.0, "volume": 17796.0}, {"date": "2024-11-04", "close": 12.92, "volume": 5701.0}, {"date": "2024-11-05", "close": 12.85, "volume": 6990.0}, {"date": "2024-11-06", "close": 12.95, "volume": 28514.0}, {"date": "2024-11-07", "close": 12.95, "volume": 12422.0}, {"date": "2024-11-08", "close": 13.0, "volume": 22005.0}, {"date": "2024-11-11", "close": 13.03, "volume": 23602.0}, {"date": "2024-11-12", "close": 13.5, "volume": 34895.0}, {"date": "2024-11-13", "close": 13.38, "volume": 17278.0}, {"date": "2024-11-14", "close": 13.5, "volume": 12603.0}, {"date": "2024-11-15", "close": 13.61, "volume": 21180.0}, {"date": "2024-11-18", "close": 13.67, "volume": 28262.0}, {"date": "2024-11-19", "close": 13.6, "volume": 22240.0}, {"date": "2024-11-20", "close": 13.4, "volume": 10979.0}, {"date": "2024-11-21", "close": 13.58, "volume": 11261.0}, {"date": "2024-11-22", "close": 13.9, "volume": 20417.0}, {"date": "2024-11-25", "close": 14.25, "volume": 26493.0}, {"date": "2024-11-26", "close": 14.35, "volume": 12520.0}, {"date": "2024-11-27", "close": 14.48, "volume": 14345.0}, {"date": "2024-11-29", "close": 14.32, "volume": 12400.0}, {"date": "2024-12-02", "close": 14.88, "volume": 21418.0}, {"date": "2024-12-03", "close": 14.86, "volume": 32419.0}, {"date": "2024-12-04", "close": 14.87, "volume": 24960.0}, {"date": "2024-12-05", "close": 14.78, "volume": 17815.0}, {"date": "2024-12-06", "close": 14.76, "volume": 14337.0}, {"date": "2024-12-09", "close": 14.82, "volume": 31198.0}, {"date": "2024-12-10", "close": 14.77, "volume": 26440.0}, {"date": "2024-12-11", "close": 14.72, "volume": 13460.0}, {"date": "2024-12-12", "close": 14.73, "volume": 28105.0}, {"date": "2024-12-13", "close": 14.81, "volume": 20575.0}, {"date": "2024-12-16", "close": 14.73, "volume": 21374.0}, {"date": "2024-12-17", "close": 14.7, "volume": 26702.0}, {"date": "2024-12-18", "close": 14.34, "volume": 19846.0}, {"date": "2024-12-19", "close": 14.31, "volume": 19310.0}, {"date": "2024-12-20", "close": 14.36, "volume": 15562.0}, {"date": "2024-12-23", "close": 13.5, "volume": 8743.0}, {"date": "2024-12-24", "close": 13.52, "volume": 14133.0}, {"date": "2024-12-26", "close": 13.7, "volume": 13022.0}, {"date": "2024-12-27", "close": 13.73, "volume": 11892.0}, {"date": "2024-12-30", "close": 13.61, "volume": 22254.0}, {"date": "2024-12-31", "close": 14.15, "volume": 17055.0}, {"date": "2025-01-02", "close": 13.89, "volume": 18030.0}, {"date": "2025-01-03", "close": 13.35, "volume": 11271.0}, {"date": "2025-01-06", "close": 13.33, "volume": 8550.0}, {"date": "2025-01-07", "close": 13.27, "volume": 19127.0}, {"date": "2025-01-08", "close": 12.76, "volume": 35887.0}, {"date": "2025-01-10", "close": 12.79, "volume": 16115.0}, {"date": "2025-01-13", "close": 12.26, "volume": 14919.0}, {"date": "2025-01-14", "close": 12.48, "volume": 14768.0}, {"date": "2025-01-15", "close": 12.8, "volume": 11267.0}, {"date": "2025-01-16", "close": 12.85, "volume": 4996.0}, {"date": "2025-01-17", "close": 13.19, "volume": 17647.0}, {"date": "2025-01-21", "close": 13.42, "volume": 27995.0}, {"date": "2025-01-22", "close": 13.37, "volume": 12061.0}, {"date": "2025-01-23", "close": 13.7, "volume": 7066.0}, {"date": "2025-01-24", "close": 13.73, "volume": 11240.0}, {"date": "2025-01-27", "close": 14.0, "volume": 17393.0}, {"date": "2025-01-28", "close": 13.89, "volume": 12779.0}, {"date": "2025-01-29", "close": 14.25, "volume": 6919.0}, {"date": "2025-01-30", "close": 14.46, "volume": 6226.0}, {"date": "2025-01-31", "close": 14.42, "volume": 15612.0}, {"date": "2025-02-03", "close": 14.51, "volume": 42320.0}, {"date": "2025-02-04", "close": 14.5, "volume": 32866.0}, {"date": "2025-02-05", "close": 14.22, "volume": 26731.0}, {"date": "2025-02-06", "close": 14.04, "volume": 9981.0}, {"date": "2025-02-07", "close": 14.09, "volume": 17585.0}, {"date": "2025-02-10", "close": 14.11, "volume": 5528.0}, {"date": "2025-02-11", "close": 13.99, "volume": 9512.0}, {"date": "2025-02-12", "close": 14.03, "volume": 17513.0}, {"date": "2025-02-13", "close": 14.0, "volume": 8712.0}, {"date": "2025-02-14", "close": 13.9, "volume": 18934.0}, {"date": "2025-02-18", "close": 13.86, "volume": 13398.0}, {"date": "2025-02-19", "close": 13.72, "volume": 19873.0}, {"date": "2025-02-20", "close": 13.41, "volume": 22242.0}, {"date": "2025-02-21", "close": 13.13, "volume": 17477.0}, {"date": "2025-02-24", "close": 12.57, "volume": 18944.0}, {"date": "2025-02-25", "close": 12.5, "volume": 21596.0}, {"date": "2025-02-26", "close": 12.63, "volume": 46047.0}, {"date": "2025-02-27", "close": 12.81, "volume": 62879.0}, {"date": "2025-02-28", "close": 12.84, "volume": 23862.0}, {"date": "2025-03-03", "close": 12.85, "volume": 114207.0}, {"date": "2025-03-04", "close": 12.16, "volume": 34378.0}, {"date": "2025-03-05", "close": 11.75, "volume": 23968.0}, {"date": "2025-03-06", "close": 11.6, "volume": 25399.0}, {"date": "2025-03-07", "close": 11.8, "volume": 36626.0}, {"date": "2025-03-10", "close": 11.795, "volume": 50619.0}, {"date": "2025-03-11", "close": 12.19, "volume": 24569.0}, {"date": "2025-03-12", "close": 12.3, "volume": 28464.0}, {"date": "2025-03-13", "close": 12.22, "volume": 18247.0}, {"date": "2025-03-14", "close": 12.34, "volume": 20809.0}, {"date": "2025-03-17", "close": 12.69, "volume": 16608.0}, {"date": "2025-03-18", "close": 12.64, "volume": 18941.0}, {"date": "2025-03-19", "close": 12.79, "volume": 13476.0}, {"date": "2025-03-20", "close": 12.86, "volume": 30909.0}, {"date": "2025-03-21", "close": 12.85, "volume": 27681.0}, {"date": "2025-03-24", "close": 12.73, "volume": 117562.0}, {"date": "2025-03-25", "close": 12.81, "volume": 10526.0}, {"date": "2025-03-26", "close": 12.91, "volume": 22349.0}, {"date": "2025-03-27", "close": 13.19, "volume": 26849.0}, {"date": "2025-03-28", "close": 12.93, "volume": 9545.0}, {"date": "2025-03-31", "close": 12.8, "volume": 20373.0}, {"date": "2025-04-01", "close": 12.75, "volume": 25807.0}, {"date": "2025-04-02", "close": 12.72, "volume": 11198.0}, {"date": "2025-04-03", "close": 12.24, "volume": 23671.0}, {"date": "2025-04-04", "close": 12.16, "volume": 30719.0}, {"date": "2025-04-07", "close": 11.97, "volume": 20358.0}, {"date": "2025-04-08", "close": 12.17, "volume": 40169.0}, {"date": "2025-04-09", "close": 12.505, "volume": 43814.0}, {"date": "2025-04-10", "close": 12.07, "volume": 26094.0}, {"date": "2025-04-11", "close": 11.85, "volume": 20136.0}, {"date": "2025-04-14", "close": 12.07, "volume": 21119.0}, {"date": "2025-04-15", "close": 12.02, "volume": 12773.0}, {"date": "2025-04-16", "close": 12.26, "volume": 24224.0}, {"date": "2025-04-17", "close": 12.95, "volume": 45412.0}, {"date": "2025-04-21", "close": 13.0, "volume": 43331.0}, {"date": "2025-04-22", "close": 13.74, "volume": 99145.0}, {"date": "2025-04-23", "close": 13.84, "volume": 37550.0}, {"date": "2025-04-24", "close": 13.88, "volume": 37389.0}, {"date": "2025-04-25", "close": 13.73, "volume": 50198.0}, {"date": "2025-04-28", "close": 13.95, "volume": 54597.0}, {"date": "2025-04-29", "close": 14.23, "volume": 54311.0}, {"date": "2025-04-30", "close": 14.03, "volume": 44680.0}, {"date": "2025-05-01", "close": 13.9, "volume": 48843.0}, {"date": "2025-05-02", "close": 14.26, "volume": 42913.0}, {"date": "2025-05-05", "close": 14.27, "volume": 14717.0}, {"date": "2025-05-06", "close": 13.95, "volume": 6890.0}, {"date": "2025-05-07", "close": 14.23, "volume": 22358.0}, {"date": "2025-05-08", "close": 14.12, "volume": 40558.0}, {"date": "2025-05-09", "close": 14.0, "volume": 20621.0}, {"date": "2025-05-12", "close": 14.14, "volume": 29140.0}, {"date": "2025-05-13", "close": 14.25, "volume": 37680.0}, {"date": "2025-05-14", "close": 14.32, "volume": 61199.0}, {"date": "2025-05-15", "close": 14.52, "volume": 27067.0}, {"date": "2025-05-16", "close": 14.21, "volume": 29572.0}, {"date": "2025-05-19", "close": 14.31, "volume": 26999.0}, {"date": "2025-05-20", "close": 14.27, "volume": 56178.0}, {"date": "2025-05-21", "close": 14.25, "volume": 17426.0}, {"date": "2025-05-22", "close": 13.83, "volume": 39005.0}, {"date": "2025-05-23", "close": 13.3, "volume": 18772.0}, {"date": "2025-05-27", "close": 13.37, "volume": 28048.0}, {"date": "2025-05-28", "close": 13.33, "volume": 31414.0}, {"date": "2025-05-29", "close": 13.57, "volume": 47586.0}, {"date": "2025-05-30", "close": 13.24, "volume": 23893.0}, {"date": "2025-06-02", "close": 13.04, "volume": 55946.0}, {"date": "2025-06-03", "close": 13.08, "volume": 43919.0}, {"date": "2025-06-04", "close": 13.1, "volume": 38188.0}, {"date": "2025-06-05", "close": 12.96, "volume": 69210.0}, {"date": "2025-06-06", "close": 13.63, "volume": 72921.0}, {"date": "2025-06-09", "close": 13.85, "volume": 81390.0}, {"date": "2025-06-10", "close": 13.82, "volume": 132427.0}, {"date": "2025-06-11", "close": 13.5, "volume": 60219.0}, {"date": "2025-06-12", "close": 13.53, "volume": 48167.0}, {"date": "2025-06-13", "close": 13.65, "volume": 37330.0}, {"date": "2025-06-16", "close": 13.52, "volume": 51941.0}, {"date": "2025-06-17", "close": 13.155, "volume": 41241.0}, {"date": "2025-06-18", "close": 13.2, "volume": 80289.0}, {"date": "2025-06-20", "close": 13.36, "volume": 74426.0}, {"date": "2025-06-23", "close": 13.53, "volume": 64410.0}, {"date": "2025-06-24", "close": 13.275, "volume": 27426.0}, {"date": "2025-06-25", "close": 13.31, "volume": 48485.0}, {"date": "2025-06-26", "close": 13.57, "volume": 36003.0}, {"date": "2025-06-27", "close": 13.43, "volume": 1089623.0}, {"date": "2025-06-30", "close": 13.8, "volume": 44722.0}, {"date": "2025-07-01", "close": 14.14, "volume": 79642.0}, {"date": "2025-07-02", "close": 14.07, "volume": 26708.0}, {"date": "2025-07-03", "close": 14.05, "volume": 14297.0}, {"date": "2025-07-07", "close": 13.99, "volume": 28181.0}, {"date": "2025-07-08", "close": 13.89, "volume": 26570.0}, {"date": "2025-07-09", "close": 13.87, "volume": 12888.0}, {"date": "2025-07-10", "close": 13.805, "volume": 14203.0}, {"date": "2025-07-11", "close": 13.53, "volume": 19524.0}, {"date": "2025-07-14", "close": 13.96, "volume": 14883.0}, {"date": "2025-07-15", "close": 13.37, "volume": 19316.0}, {"date": "2025-07-16", "close": 13.38, "volume": 17307.0}, {"date": "2025-07-17", "close": 13.62, "volume": 29344.0}, {"date": "2025-07-18", "close": 13.88, "volume": 34951.0}, {"date": "2025-07-21", "close": 14.15, "volume": 49423.0}, {"date": "2025-07-22", "close": 14.39, "volume": 55197.0}, {"date": "2025-07-23", "close": 14.5, "volume": 27702.0}, {"date": "2025-07-24", "close": 14.05, "volume": 65759.0}, {"date": "2025-07-25", "close": 14.27, "volume": 21293.0}, {"date": "2025-07-28", "close": 14.24, "volume": 42722.0}, {"date": "2025-07-29", "close": 14.47, "volume": 27853.0}, {"date": "2025-07-30", "close": 14.32, "volume": 36964.0}, {"date": "2025-07-31", "close": 13.84, "volume": 31475.0}, {"date": "2025-08-01", "close": 13.51, "volume": 18627.0}, {"date": "2025-08-04", "close": 13.68, "volume": 13330.0}, {"date": "2025-08-05", "close": 13.99, "volume": 25099.0}, {"date": "2025-08-06", "close": 14.05, "volume": 14345.0}, {"date": "2025-08-07", "close": 13.89, "volume": 11951.0}, {"date": "2025-08-08", "close": 14.02, "volume": 8846.0}, {"date": "2025-08-11", "close": 14.12, "volume": 13458.0}, {"date": "2025-08-12", "close": 14.59, "volume": 43568.0}, {"date": "2025-08-13", "close": 14.46, "volume": 18837.0}, {"date": "2025-08-14", "close": 14.31, "volume": 17169.0}, {"date": "2025-08-15", "close": 14.13, "volume": 26457.0}, {"date": "2025-08-18", "close": 14.06, "volume": 8909.0}, {"date": "2025-08-19", "close": 14.14, "volume": 9925.0}, {"date": "2025-08-20", "close": 14.15, "volume": 9461.0}, {"date": "2025-08-21", "close": 13.96, "volume": 13055.0}, {"date": "2025-08-22", "close": 14.6, "volume": 76348.0}, {"date": "2025-08-25", "close": 14.55, "volume": 13711.0}, {"date": "2025-08-26", "close": 14.71, "volume": 34247.0}, {"date": "2025-08-27", "close": 14.52, "volume": 9244.0}, {"date": "2025-08-28", "close": 14.69, "volume": 15648.0}, {"date": "2025-08-29", "close": 14.79, "volume": 10198.0}, {"date": "2025-09-02", "close": 14.51, "volume": 11626.0}, {"date": "2025-09-03", "close": 14.64, "volume": 15674.0}, {"date": "2025-09-04", "close": 14.9, "volume": 7140.0}, {"date": "2025-09-05", "close": 14.72, "volume": 18641.0}, {"date": "2025-09-08", "close": 14.57, "volume": 15474.0}, {"date": "2025-09-09", "close": 14.78, "volume": 8130.0}, {"date": "2025-09-10", "close": 14.525, "volume": 20770.0}, {"date": "2025-09-11", "close": 14.55, "volume": 23452.0}, {"date": "2025-09-12", "close": 14.5, "volume": 3406.0}, {"date": "2025-09-15", "close": 14.47, "volume": 3763.0}, {"date": "2025-09-16", "close": 14.6, "volume": 8611.0}, {"date": "2025-09-17", "close": 14.42, "volume": 12443.0}, {"date": "2025-09-18", "close": 14.81, "volume": 17890.0}, {"date": "2025-09-19", "close": 14.97, "volume": 116558.0}, {"date": "2025-09-22", "close": 14.66, "volume": 12312.0}, {"date": "2025-09-23", "close": 14.35, "volume": 57631.0}, {"date": "2025-09-24", "close": 14.47, "volume": 25289.0}, {"date": "2025-09-25", "close": 14.11, "volume": 23027.0}, {"date": "2025-09-26", "close": 14.28, "volume": 15206.0}, {"date": "2025-09-29", "close": 14.24, "volume": 31359.0}, {"date": "2025-09-30", "close": 14.21, "volume": 10191.0}, {"date": "2025-10-01", "close": 14.25, "volume": 7705.0}, {"date": "2025-10-02", "close": 14.15, "volume": 18775.0}, {"date": "2025-10-03", "close": 14.375, "volume": 8330.0}, {"date": "2025-10-06", "close": 14.05, "volume": 31388.0}, {"date": "2025-10-07", "close": 13.9, "volume": 19054.0}, {"date": "2025-10-08", "close": 14.27, "volume": 17643.0}, {"date": "2025-10-09", "close": 14.03, "volume": 7903.0}, {"date": "2025-10-10", "close": 13.6, "volume": 14726.0}, {"date": "2025-10-13", "close": 13.86, "volume": 9536.0}, {"date": "2025-10-14", "close": 14.39, "volume": 8499.0}, {"date": "2025-10-15", "close": 13.93, "volume": 5106.0}, {"date": "2025-10-16", "close": 13.21, "volume": 8443.0}, {"date": "2025-10-17", "close": 13.73, "volume": 26539.0}, {"date": "2025-10-20", "close": 13.9, "volume": 5023.0}, {"date": "2025-10-21", "close": 13.66, "volume": 10584.0}, {"date": "2025-10-22", "close": 14.09, "volume": 7599.0}, {"date": "2025-10-23", "close": 13.37, "volume": 8014.0}, {"date": "2025-10-24", "close": 13.38, "volume": 7537.0}, {"date": "2025-10-27", "close": 13.29, "volume": 7870.0}, {"date": "2025-10-28", "close": 13.22, "volume": 18931.0}, {"date": "2025-10-29", "close": 13.27, "volume": 16415.0}, {"date": "2025-10-30", "close": 13.41, "volume": 20065.0}, {"date": "2025-10-31", "close": 13.33, "volume": 17387.0}, {"date": "2025-11-03", "close": 13.265, "volume": 18840.0}, {"date": "2025-11-04", "close": 13.03, "volume": 24370.0}, {"date": "2025-11-05", "close": 13.2, "volume": 26998.0}, {"date": "2025-11-06", "close": 13.06, "volume": 14399.0}, {"date": "2025-11-07", "close": 13.49, "volume": 18216.0}, {"date": "2025-11-10", "close": 13.15, "volume": 18284.0}, {"date": "2025-11-11", "close": 13.57, "volume": 15065.0}, {"date": "2025-11-12", "close": 13.2, "volume": 51031.0}, {"date": "2025-11-13", "close": 13.19, "volume": 24240.0}, {"date": "2025-11-14", "close": 13.18, "volume": 22495.0}, {"date": "2025-11-17", "close": 13.02, "volume": 20404.0}, {"date": "2025-11-18", "close": 13.13, "volume": 12765.0}, {"date": "2025-11-19", "close": 13.03, "volume": 11241.0}, {"date": "2025-11-20", "close": 12.92, "volume": 34926.0}, {"date": "2025-11-21", "close": 13.38, "volume": 33004.0}, {"date": "2025-11-24", "close": 13.405, "volume": 8271.0}, {"date": "2025-11-25", "close": 13.75, "volume": 11672.0}, {"date": "2025-11-26", "close": 13.57, "volume": 15186.0}, {"date": "2025-11-28", "close": 13.77, "volume": 20702.0}, {"date": "2025-12-01", "close": 13.66, "volume": 11377.0}, {"date": "2025-12-02", "close": 13.545, "volume": 9080.0}, {"date": "2025-12-03", "close": 14.16, "volume": 27655.0}, {"date": "2025-12-04", "close": 14.02, "volume": 19574.0}, {"date": "2025-12-05", "close": 13.63, "volume": 12750.0}, {"date": "2025-12-08", "close": 13.57, "volume": 8660.0}, {"date": "2025-12-09", "close": 13.84, "volume": 12895.0}, {"date": "2025-12-10", "close": 14.03, "volume": 29065.0}, {"date": "2025-12-11", "close": 14.11, "volume": 39438.0}, {"date": "2025-12-12", "close": 14.04, "volume": 57518.0}, {"date": "2025-12-15", "close": 14.26, "volume": 24934.0}, {"date": "2025-12-16", "close": 14.39, "volume": 18449.0}, {"date": "2025-12-17", "close": 14.42, "volume": 19188.0}, {"date": "2025-12-18", "close": 14.39, "volume": 27405.0}, {"date": "2025-12-19", "close": 14.5, "volume": 97863.0}, {"date": "2025-12-22", "close": 14.1, "volume": 20623.0}, {"date": "2025-12-23", "close": 13.99, "volume": 7004.0}, {"date": "2025-12-24", "close": 13.98, "volume": 5907.0}, {"date": "2025-12-26", "close": 14.13, "volume": 12893.0}, {"date": "2025-12-29", "close": 14.16, "volume": 5122.0}, {"date": "2025-12-30", "close": 14.1, "volume": 13313.0}, {"date": "2025-12-31", "close": 14.04, "volume": 8494.0}, {"date": "2026-01-02", "close": 14.01, "volume": 7755.0}, {"date": "2026-01-05", "close": 14.06, "volume": 3850.0}, {"date": "2026-01-06", "close": 13.96, "volume": 12834.0}, {"date": "2026-01-07", "close": 13.76, "volume": 10461.0}, {"date": "2026-01-08", "close": 13.96, "volume": 12354.0}, {"date": "2026-01-09", "close": 14.13, "volume": 14373.0}, {"date": "2026-01-12", "close": 14.005, "volume": 4898.0}, {"date": "2026-01-13", "close": 13.86, "volume": 2542.0}, {"date": "2026-01-14", "close": 14.03, "volume": 6625.0}, {"date": "2026-01-15", "close": 14.0, "volume": 12030.0}, {"date": "2026-01-16", "close": 14.06, "volume": 9447.0}, {"date": "2026-01-20", "close": 13.77, "volume": 19917.0}, {"date": "2026-01-21", "close": 14.31, "volume": 12712.0}, {"date": "2026-01-22", "close": 14.15, "volume": 9408.0}, {"date": "2026-01-23", "close": 13.83, "volume": 7012.0}, {"date": "2026-01-26", "close": 14.19, "volume": 15626.0}, {"date": "2026-01-27", "close": 14.14, "volume": 11116.0}, {"date": "2026-01-28", "close": 13.91, "volume": 14480.0}, {"date": "2026-01-29", "close": 13.88, "volume": 10626.0}, {"date": "2026-01-30", "close": 14.03, "volume": 18268.0}, {"date": "2026-02-02", "close": 14.3, "volume": 15033.0}, {"date": "2026-02-03", "close": 14.34, "volume": 8099.0}, {"date": "2026-02-04", "close": 14.37, "volume": 17917.0}, {"date": "2026-02-05", "close": 14.33, "volume": 10015.0}, {"date": "2026-02-06", "close": 14.31, "volume": 19180.0}, {"date": "2026-02-09", "close": 14.23, "volume": 12737.0}, {"date": "2026-02-10", "close": 14.3, "volume": 11914.0}, {"date": "2026-02-11", "close": 14.14, "volume": 7026.0}, {"date": "2026-02-12", "close": 14.29, "volume": 6887.0}, {"date": "2026-02-13", "close": 14.26, "volume": 6888.0}, {"date": "2026-02-17", "close": 14.37, "volume": 5349.0}, {"date": "2026-02-18", "close": 14.08, "volume": 13572.0}, {"date": "2026-02-19", "close": 14.09, "volume": 13918.0}, {"date": "2026-02-20", "close": 14.11, "volume": 15340.0}, {"date": "2026-02-23", "close": 14.0, "volume": 30376.0}, {"date": "2026-02-24", "close": 14.065, "volume": 11481.0}, {"date": "2026-02-25", "close": 14.13, "volume": 20007.0}, {"date": "2026-02-26", "close": 14.04, "volume": 11394.0}, {"date": "2026-02-27", "close": 13.5, "volume": 63799.0}, {"date": "2026-03-02", "close": 13.81, "volume": 39531.0}, {"date": "2026-03-03", "close": 14.1, "volume": 19028.0}, {"date": "2026-03-04", "close": 14.01, "volume": 9557.0}, {"date": "2026-03-05", "close": 13.715, "volume": 30871.0}, {"date": "2026-03-06", "close": 13.6, "volume": 22447.0}, {"date": "2026-03-09", "close": 13.57, "volume": 12068.0}, {"date": "2026-03-10", "close": 13.56, "volume": 19576.0}, {"date": "2026-03-11", "close": 13.37, "volume": 36310.0}, {"date": "2026-03-12", "close": 13.25, "volume": 19009.0}, {"date": "2026-03-13", "close": 13.33, "volume": 16523.0}, {"date": "2026-03-16", "close": 13.39, "volume": 8076.0}, {"date": "2026-03-17", "close": 13.29, "volume": 24311.0}, {"date": "2026-03-18", "close": 13.26, "volume": 20333.0}, {"date": "2026-03-19", "close": 13.62, "volume": 11219.0}, {"date": "2026-03-20", "close": 13.14, "volume": 76903.0}, {"date": "2026-03-23", "close": 13.65, "volume": 18081.0}, {"date": "2026-03-24", "close": 13.51, "volume": 17563.0}, {"date": "2026-03-25", "close": 13.44, "volume": 10409.0}, {"date": "2026-03-26", "close": 13.455, "volume": 7444.0}, {"date": "2026-03-27", "close": 13.4, "volume": 10407.0}, {"date": "2026-03-30", "close": 13.55, "volume": 26736.0}, {"date": "2026-03-31", "close": 13.57, "volume": 9557.0}, {"date": "2026-04-01", "close": 13.63, "volume": 8943.0}, {"date": "2026-04-02", "close": 13.58, "volume": 7201.0}, {"date": "2026-04-06", "close": 13.62, "volume": 14149.0}, {"date": "2026-04-07", "close": 13.57, "volume": 9937.0}, {"date": "2026-04-08", "close": 13.78, "volume": 14354.0}, {"date": "2026-04-09", "close": 13.93, "volume": 28796.0}, {"date": "2026-04-10", "close": 13.9, "volume": 21292.0}, {"date": "2026-04-13", "close": 14.1, "volume": 27684.0}, {"date": "2026-04-14", "close": 14.3, "volume": 28963.0}, {"date": "2026-04-15", "close": 13.96, "volume": 21321.0}, {"date": "2026-04-16", "close": 14.19, "volume": 29857.0}, {"date": "2026-04-17", "close": 14.55, "volume": 147031.0}, {"date": "2026-04-20", "close": 14.69, "volume": 65153.0}, {"date": "2026-04-21", "close": 14.6, "volume": 37883.0}, {"date": "2026-04-22", "close": 14.82, "volume": 28455.0}, {"date": "2026-04-23", "close": 14.85, "volume": 58884.0}, {"date": "2026-04-24", "close": 14.92, "volume": 51666.0}, {"date": "2026-04-27", "close": 15.16, "volume": 32992.0}, {"date": "2026-04-28", "close": 15.6, "volume": 48525.0}, {"date": "2026-04-29", "close": 15.6, "volume": 72206.0}, {"date": "2026-04-30", "close": 15.82, "volume": 100918.0}, {"date": "2026-05-01", "close": 15.49, "volume": 53326.0}, {"date": "2026-05-04", "close": 15.15, "volume": 31177.0}, {"date": "2026-05-05", "close": 15.21, "volume": 38300.0}, {"date": "2026-05-06", "close": 15.29, "volume": 37174.0}, {"date": "2026-05-07", "close": 15.23, "volume": 50230.0}, {"date": "2026-05-08", "close": 15.16, "volume": 24947.0}, {"date": "2026-05-11", "close": 14.61, "volume": 32992.0}, {"date": "2026-05-12", "close": 14.54, "volume": 30382.0}, {"date": "2026-05-13", "close": 14.3, "volume": 33098.0}, {"date": "2026-05-14", "close": 14.34, "volume": 23262.0}, {"date": "2026-05-15", "close": 14.02, "volume": 30985.0}, {"date": "2026-05-18", "close": 14.06, "volume": 46588.0}, {"date": "2026-05-19", "close": 14.12, "volume": 120085.0}, {"date": "2026-05-20", "close": 14.51, "volume": 51281.0}, {"date": "2026-05-21", "close": 14.65, "volume": 73295.0}, {"date": "2026-05-22", "close": 14.62, "volume": 43175.0}, {"date": "2026-05-26", "close": 14.56, "volume": 31491.0}, {"date": "2026-05-27", "close": 14.55, "volume": 48941.0}, {"date": "2026-05-28", "close": 14.66, "volume": 166960.0}, {"date": "2026-05-29", "close": 14.52, "volume": 40862.0}, {"date": "2026-06-01", "close": 14.23, "volume": 39490.0}, {"date": "2026-06-02", "close": 14.69, "volume": 42072.0}, {"date": "2026-06-03", "close": 14.32, "volume": 50591.0}, {"date": "2026-06-04", "close": 14.53, "volume": 22939.0}, {"date": "2026-06-05", "close": 14.69, "volume": 75780.0}, {"date": "2026-06-08", "close": 14.78, "volume": 18834.0}, {"date": "2026-06-09", "close": 14.76, "volume": 29080.0}, {"date": "2026-06-10", "close": 14.97, "volume": 44317.0}, {"date": "2026-06-11", "close": 14.72, "volume": 21382.0}, {"date": "2026-06-12", "close": 14.88, "volume": 21075.0}, {"date": "2026-06-15", "close": 14.7, "volume": 14477.0}, {"date": "2026-06-16", "close": 14.65, "volume": 20210.0}, {"date": "2026-06-17", "close": 14.68, "volume": 31493.0}, {"date": "2026-06-18", "close": 14.75, "volume": 47240.0}, {"date": "2026-06-22", "close": 14.72, "volume": 29604.0}, {"date": "2026-06-23", "close": 15.22, "volume": 60768.0}, {"date": "2026-06-24", "close": 15.26, "volume": 50148.0}, {"date": "2026-06-25", "close": 15.13, "volume": 25432.0}, {"date": "2026-06-26", "close": 16.19, "volume": 443140.0}, {"date": "2026-06-29", "close": 16.15, "volume": 61232.0}, {"date": "2026-06-30", "close": 15.88, "volume": 78860.0}, {"date": "2026-07-01", "close": 15.59, "volume": 50010.0}, {"date": "2026-07-02", "close": 15.16, "volume": 9454.0}, {"date": "2026-07-06", "close": 14.71, "volume": 23469.0}, {"date": "2026-07-07", "close": 14.66, "volume": 36995.0}, {"date": "2026-07-08", "close": 14.82, "volume": 56208.0}, {"date": "2026-07-09", "close": 15.11, "volume": 27549.0}, {"date": "2026-07-10", "close": 15.1, "volume": 26794.0}, {"date": "2026-07-13", "close": 15.2, "volume": 34740.0}, {"date": "2026-07-14", "close": 15.26, "volume": 305277.0}, {"date": "2026-07-15", "close": 15.47, "volume": 44124.0}, {"date": "2026-07-16", "close": 16.02, "volume": 80071.0}, {"date": "2026-07-17", "close": 15.72, "volume": 35252.0}, {"date": "2026-07-20", "close": 15.42, "volume": 60830.0}, {"date": "2026-07-21", "close": 15.345, "volume": 53571.0}, {"date": "2026-07-22", "close": 15.28, "volume": 62778.0}, {"date": "2026-07-23", "close": 15.36, "volume": 72507.0}, {"date": "2026-07-24", "close": 15.56, "volume": 32216.0}, {"date": "2026-07-27", "close": 15.4, "volume": 47545.0}, {"date": "2026-07-28", "close": 15.47, "volume": 34681.0}, {"date": "2026-07-29", "close": 15.5, "volume": 27029.0}, {"date": "2026-07-30", "close": 15.52, "volume": 37815.0}, {"date": "2026-07-31", "close": 15.65, "volume": 26898.0}, {"date": "2026-08-03", "close": 15.71, "volume": 23310.0}, {"date": "2026-08-04", "close": 15.76, "volume": 124264.0}, {"date": "2026-08-05", "close": 15.89, "volume": 23893.0}, {"date": "2026-08-06", "close": 15.93, "volume": 34628.0}, {"date": "2026-08-07", "close": 15.82, "volume": 29995.0}, {"date": "2026-08-10", "close": 15.87, "volume": 25923.0}, {"date": "2026-08-11", "close": 16.07, "volume": 95052.0}, {"date": "2026-08-12", "close": 16.045, "volume": 43056.0}, {"date": "2026-08-13", "close": 15.99, "volume": 34291.0}, {"date": "2026-08-14", "close": 15.92, "volume": 20606.0}, {"date": "2026-08-17", "close": 15.86, "volume": 24445.0}, {"date": "2026-08-18", "close": 16.01, "volume": 33029.0}, {"date": "2026-08-19", "close": 15.96, "volume": 31293.0}, {"date": "2026-08-20", "close": 15.9, "volume": 24283.0}, {"date": "2026-08-21", "close": 15.83, "volume": 50440.0}, {"date": "2026-08-24", "close": 16.15, "volume": 104874.0}, {"date": "2026-08-25", "close": 15.96, "volume": 54773.0}, {"date": "2026-08-26", "close": 15.88, "volume": 52123.0}, {"date": "2026-08-27", "close": 15.95, "volume": 74802.0}, {"date": "2026-08-28", "close": 15.9, "volume": 47293.0}, {"date": "2026-08-31", "close": 15.79, "volume": 77662.0}, {"date": "2026-09-01", "close": 15.68, "volume": 60183.0}, {"date": "2026-09-02", "close": 15.9, "volume": 67747.0}, {"date": "2026-09-03", "close": 15.86, "volume": 64966.0}, {"date": "2026-09-04", "close": 16.01, "volume": 76298.0}, {"date": "2026-09-08", "close": 16.01, "volume": 142873.0}, {"date": "2026-09-09", "close": 15.64, "volume": 71947.0}, {"date": "2026-09-10", "close": 15.66, "volume": 66599.0}, {"date": "2026-09-11", "close": 15.9, "volume": 243430.0}, {"date": "2026-09-14", "close": 15.82, "volume": 152702.0}, {"date": "2026-09-15", "close": 15.87, "volume": 83436.0}, {"date": "2026-09-16", "close": 15.8, "volume": 240337.0}, {"date": "2026-09-17", "close": 16.16, "volume": 174099.0}, {"date": "2026-09-18", "close": 15.79, "volume": 979964.0}, {"date": "2026-09-21", "close": 15.85, "volume": 165401.0}, {"date": "2026-09-22", "close": 15.69, "volume": 110194.0}], "refreshing": true}