{"ticker": "RNGR", "overview": {"cik": "1699039", "ticker": "RNGR", "name": "Ranger Energy Services, Inc.", "industry": "Oil & Gas Field Services, NEC", "country": "United States", "sic": "1389", "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058437", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058286", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003761", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001048268-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055742", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050223", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050161", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049852", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049611", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049610", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049609", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049608", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049607", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048336", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001628280-26-048031", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042522", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036566", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036564", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036562", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036557", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036521", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001048268-26-000104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0002109134-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001699039-26-000001", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 1823440.6, "net": -1823440.6, "insiders": 2, "first_date": "2026-08-10", "last_date": "2026-08-20"}, "metrics": {"ticker": "RNGR", "has_prices": true, "as_of": "2026-10-08", "last": 15.46, "prev_close": 15.38, "change": 0.08000000000000007, "change_pct": 0.005201560468140447, "session_volume": 124956.0, "vwap_5": 15.631381398435117, "vwap_20": 15.815395724581007, "vwap_60": 16.173277047404046, "vwap_250": 15.82093602158563, "high_52w": 18.43, "low_52w": 12.75, "avg_volume_20": 150609.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-058437", "src": "INSIDERS", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "Stuart Bodden", "who_key": "Bodden Stuart", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1630200.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "The corner office trims RNGR: $1.6M", "source_url": "https://www.sec.gov/Archives/edgar/data/1882917/000162828026058437/0001628280-26-058437-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107448}, {"id": "13DG-0001172661-26-003761", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Encompass Capital Advisors LLC moves to a 5.17% passive stake in RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-003761-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001048268-26-000140", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "IES Holdings, Inc.", "who_key": "IES Holdings, 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "IES Holdings, Inc. adjusts its stake in RNGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048268/0001048268-26-000140-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "0001628280-26-055742", "src": "INSIDERS", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "J. Matt Hooker", "who_key": "Hooker J. Matt", "role": "Exec VP, Well Services", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 193240.59999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Insider sells $193K of RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1708474/000162828026055742/0001628280-26-055742-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121848}, {"id": "13DG-0000906304-26-000126", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ROYCE & ASSOCIATES LP takes a 5.46% passive stake in RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000126-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0001048268-26-000104", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "IES Holdings, Inc.", "who_key": "IES Holdings, 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "IES Holdings, Inc. adjusts its stake in RNGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048268/0001048268-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002109134-26-000002", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "American Well Holdings, LLC", "who_key": "American Well Holdings, LLC", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "American Well Holdings, LLC moves to a 4.8% passive stake in RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2109134/0002109134-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002012383-26-001713", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of RNGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001713-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003761", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "Encompass Capital Advisors LLC", "who_key": "Encompass Capital Advisors LLC", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "Encompass Capital Advisors LLC moves to a 5.17% passive stake in RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/1541901/0001172661-26-003761-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001048268-26-000140", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "IES Holdings, Inc.", "who_key": "IES Holdings, 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "IES Holdings, Inc. adjusts its stake in RNGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048268/0001048268-26-000140-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0000906304-26-000126", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "Royce & Associates LP", "who_key": "ROYCE & ASSOCIATES LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "ROYCE & ASSOCIATES LP takes a 5.46% passive stake in RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/906304/0000906304-26-000126-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149208}, {"id": "13DG-0001048268-26-000104", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "IES Holdings, Inc.", "who_key": "IES Holdings, 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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "IES Holdings, Inc. adjusts its stake in RNGR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048268/0001048268-26-000104-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}, {"id": "13DG-0002109134-26-000002", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "American Well Holdings, LLC", "who_key": "American Well Holdings, LLC", "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": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "American Well Holdings, LLC moves to a 4.8% passive stake in RNGR", "source_url": "https://www.sec.gov/Archives/edgar/data/2109134/0002109134-26-000002-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251448}, {"id": "13DG-0002012383-26-001713", "src": "13DG", "ticker": "RNGR", "cik": "1699039", "company": "Ranger Energy Services, Inc.", "company_raw": "Ranger Energy Services, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "United States", "headline": "BlackRock, Inc. crosses 5% of RNGR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-001713-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273048}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ranger Energy Services, Inc. Class A Common Stock", "new_value": "Ranger Energy Services, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001699039", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001699039", "applied": 1, "detected_at": "2026-10-27T10:10:51.833845"}]}, "key_people": [{"who": "Stuart Bodden", "who_key": "Bodden Stuart", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1630200.0, "net": -1630200.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1630200.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882917/000162828026058437/0001628280-26-058437-index.htm"}], "latest": {"action": "SELL", "amount": 1630200.0, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1882917/000162828026058437/0001628280-26-058437-index.htm"}}, {"who": "J. Matt Hooker", "who_key": "Hooker J. Matt", "role": "Exec VP, Well Services", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 193240.59999999998, "net": -193240.59999999998, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 193240.59999999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1708474/000162828026055742/0001628280-26-055742-index.htm"}], "latest": {"action": "SELL", "amount": 193240.59999999998, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1708474/000162828026055742/0001628280-26-055742-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -193240.59999999998}, {"date": "2026-08-20", "net": -1630200.0}], "announcements": [{"form": "4", "date": "2026-08-21", "title": "FORM 4", "accession": "0001628280-26-058437", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001628280-26-058286", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003761", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001048268-26-000140", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055742", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001628280-26-050223", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001628280-26-050161", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001628280-26-049852", "price_sensitive": true}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049611", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049610", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049609", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049608", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049607", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-22", "title": "Form SCHEDULE 13G", "accession": "0000906304-26-000126", "price_sensitive": false}, {"form": "4", "date": "2026-07-15", "title": "FORM 4", "accession": "0001628280-26-048336", "price_sensitive": false}, {"form": "144", "date": "2026-07-13", "title": "Notice of proposed sale", "accession": "0001628280-26-048031", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001628280-26-042522", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036566", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036564", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036562", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001628280-26-036557", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "Material event", "accession": "0001628280-26-036521", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001048268-26-000104", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0002109134-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001699039-26-000001", "price_sensitive": true}], "performance": {"ticker": "RNGR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-08-11", "close": 14.22, "volume": 2093191.0}, {"date": "2017-08-14", "close": 14.0, "volume": 65975.0}, {"date": "2017-08-15", "close": 14.0, "volume": 135528.0}, {"date": "2017-08-16", "close": 14.01, "volume": 64711.0}, {"date": "2017-08-17", "close": 13.75, "volume": 18385.0}, {"date": "2017-08-18", "close": 14.15, "volume": 159393.0}, {"date": "2017-08-21", "close": 13.99, "volume": 109101.0}, {"date": "2017-08-22", "close": 14.05, "volume": 68562.0}, {"date": "2017-08-23", "close": 14.0, "volume": 130350.0}, {"date": "2017-08-24", "close": 14.0, "volume": 42510.0}, {"date": "2017-08-25", "close": 14.0, "volume": 38896.0}, {"date": "2017-08-28", "close": 14.05, "volume": 35382.0}, {"date": "2017-08-29", "close": 13.98, "volume": 38692.0}, {"date": "2017-08-30", "close": 14.2, "volume": 38028.0}, {"date": "2017-08-31", "close": 14.2, "volume": 167828.0}, {"date": "2017-09-01", "close": 14.92, "volume": 58571.0}, {"date": "2017-09-05", "close": 14.57, "volume": 78151.0}, {"date": "2017-09-06", "close": 14.53, "volume": 82827.0}, {"date": "2017-09-07", "close": 14.37, "volume": 126248.0}, {"date": "2017-09-08", "close": 14.55, "volume": 106079.0}, {"date": "2017-09-11", "close": 13.93, "volume": 81212.0}, {"date": "2017-09-12", "close": 14.2, "volume": 116335.0}, {"date": "2017-09-13", "close": 14.36, "volume": 150100.0}, {"date": "2017-09-14", "close": 15.5, "volume": 80482.0}, {"date": "2017-09-15", "close": 14.5, "volume": 662775.0}, {"date": "2017-09-18", "close": 14.08, "volume": 62356.0}, {"date": "2017-09-19", "close": 14.16, "volume": 21766.0}, {"date": "2017-09-20", "close": 14.25, "volume": 65626.0}, {"date": "2017-09-21", "close": 14.35, "volume": 19396.0}, {"date": "2017-09-22", "close": 14.51, "volume": 13757.0}, {"date": "2017-09-25", "close": 14.87, "volume": 31492.0}, {"date": "2017-09-26", "close": 14.6, "volume": 44744.0}, {"date": "2017-09-27", "close": 14.52, "volume": 19490.0}, {"date": "2017-09-28", "close": 14.66, "volume": 14738.0}, {"date": "2017-09-29", "close": 14.7, "volume": 44773.0}, {"date": "2017-10-02", "close": 14.6, "volume": 17008.0}, {"date": "2017-10-03", "close": 14.52, "volume": 12234.0}, {"date": "2017-10-04", "close": 14.5, "volume": 26433.0}, {"date": "2017-10-05", "close": 14.59, "volume": 15824.0}, {"date": "2017-10-06", "close": 14.58, "volume": 4738.0}, {"date": "2017-10-09", "close": 14.75, "volume": 23786.0}, {"date": "2017-10-10", "close": 14.88, "volume": 53730.0}, {"date": "2017-10-11", "close": 14.77, "volume": 21979.0}, {"date": "2017-10-12", "close": 14.8, "volume": 5772.0}, {"date": "2017-10-13", "close": 14.58, "volume": 11198.0}, {"date": "2017-10-16", "close": 14.58, "volume": 6403.0}, {"date": "2017-10-17", "close": 13.92, "volume": 39764.0}, {"date": "2017-10-18", "close": 13.16, "volume": 90527.0}, {"date": "2017-10-19", "close": 13.18, "volume": 25751.0}, {"date": "2017-10-20", "close": 13.16, "volume": 7824.0}, {"date": "2017-10-23", "close": 12.75, "volume": 38054.0}, {"date": "2017-10-24", "close": 12.35, "volume": 19629.0}, {"date": "2017-10-25", "close": 11.75, "volume": 42557.0}, {"date": "2017-10-26", "close": 11.39, "volume": 64882.0}, {"date": "2017-10-27", "close": 11.0, "volume": 70372.0}, {"date": "2017-10-30", "close": 11.92, "volume": 51800.0}, {"date": "2017-10-31", "close": 11.6, "volume": 13247.0}, {"date": "2017-11-01", "close": 12.24, "volume": 42662.0}, {"date": "2017-11-02", "close": 11.39, "volume": 27928.0}, {"date": "2017-11-03", "close": 11.38, "volume": 139562.0}, {"date": "2017-11-06", "close": 11.85, "volume": 193606.0}, {"date": "2017-11-07", "close": 11.43, "volume": 164408.0}, {"date": "2017-11-08", "close": 11.22, "volume": 26015.0}, {"date": "2017-11-09", "close": 10.61, "volume": 27943.0}, {"date": "2017-11-10", "close": 8.96, "volume": 334390.0}, {"date": "2017-11-13", "close": 9.12, "volume": 58422.0}, {"date": "2017-11-14", "close": 8.82, "volume": 67548.0}, {"date": "2017-11-15", "close": 9.17, "volume": 74417.0}, {"date": "2017-11-16", "close": 9.26, "volume": 22305.0}, {"date": "2017-11-17", "close": 9.32, "volume": 67384.0}, {"date": "2017-11-20", "close": 9.18, "volume": 47645.0}, {"date": "2017-11-21", "close": 9.11, "volume": 61141.0}, {"date": "2017-11-22", "close": 9.16, "volume": 18315.0}, {"date": "2017-11-24", "close": 9.25, "volume": 6012.0}, {"date": "2017-11-27", "close": 9.12, "volume": 15800.0}, {"date": "2017-11-28", "close": 9.23, "volume": 137814.0}, {"date": "2017-11-29", "close": 9.19, "volume": 36490.0}, {"date": "2017-11-30", "close": 9.43, "volume": 29255.0}, {"date": "2017-12-01", "close": 9.47, "volume": 68914.0}, {"date": "2017-12-04", "close": 9.9, "volume": 30472.0}, {"date": "2017-12-05", "close": 9.71, "volume": 37560.0}, {"date": "2017-12-06", "close": 9.63, "volume": 15718.0}, {"date": "2017-12-07", "close": 9.65, "volume": 23691.0}, {"date": "2017-12-08", "close": 9.85, "volume": 23661.0}, {"date": "2017-12-11", "close": 9.8, "volume": 23722.0}, {"date": "2017-12-12", "close": 9.79, "volume": 31073.0}, {"date": "2017-12-13", "close": 9.79, "volume": 43531.0}, {"date": "2017-12-14", "close": 9.69, "volume": 54185.0}, {"date": "2017-12-15", "close": 9.82, "volume": 78299.0}, {"date": "2017-12-18", "close": 9.68, "volume": 47082.0}, {"date": "2017-12-19", "close": 9.56, "volume": 44302.0}, {"date": "2017-12-20", "close": 9.3, "volume": 72519.0}, {"date": "2017-12-21", "close": 9.26, "volume": 64916.0}, {"date": "2017-12-22", "close": 9.26, "volume": 79599.0}, {"date": "2017-12-26", "close": 9.27, "volume": 106512.0}, {"date": "2017-12-27", "close": 9.29, "volume": 28626.0}, {"date": "2017-12-28", "close": 9.27, "volume": 94508.0}, {"date": "2017-12-29", "close": 9.23, "volume": 55698.0}, {"date": "2018-01-02", "close": 9.15, "volume": 18292.0}, {"date": "2018-01-03", "close": 9.2, "volume": 17471.0}, {"date": "2018-01-04", "close": 9.36, "volume": 20467.0}, {"date": "2018-01-05", "close": 9.25, "volume": 29960.0}, {"date": "2018-01-08", "close": 9.34, "volume": 28901.0}, {"date": "2018-01-09", "close": 9.29, "volume": 43762.0}, {"date": "2018-01-10", "close": 9.22, "volume": 70927.0}, {"date": "2018-01-11", "close": 10.02, "volume": 48559.0}, {"date": "2018-01-12", "close": 10.27, "volume": 24398.0}, {"date": "2018-01-16", "close": 10.08, "volume": 25153.0}, {"date": "2018-01-17", "close": 10.24, "volume": 12165.0}, {"date": "2018-01-18", "close": 9.98, "volume": 23959.0}, {"date": "2018-01-19", "close": 10.27, "volume": 17856.0}, {"date": "2018-01-22", "close": 10.34, "volume": 52760.0}, {"date": "2018-01-23", "close": 10.7, "volume": 27157.0}, {"date": "2018-01-24", "close": 10.55, "volume": 18774.0}, {"date": "2018-01-25", "close": 10.6, "volume": 23806.0}, {"date": "2018-01-26", "close": 11.15, "volume": 32562.0}, {"date": "2018-01-29", "close": 10.95, "volume": 13089.0}, {"date": "2018-01-30", "close": 10.77, "volume": 20817.0}, {"date": "2018-01-31", "close": 10.8, "volume": 9773.0}, {"date": "2018-02-01", "close": 10.44, "volume": 18677.0}, {"date": "2018-02-02", "close": 10.69, "volume": 15653.0}, {"date": "2018-02-05", "close": 10.51, "volume": 21956.0}, {"date": "2018-02-06", "close": 10.37, "volume": 17787.0}, {"date": "2018-02-07", "close": 10.1, "volume": 32329.0}, {"date": "2018-02-08", "close": 9.88, "volume": 23339.0}, {"date": "2018-02-09", "close": 9.74, "volume": 20446.0}, {"date": "2018-02-12", "close": 9.51, "volume": 44098.0}, {"date": "2018-02-13", "close": 9.4, "volume": 17402.0}, {"date": "2018-02-14", "close": 9.83, "volume": 21897.0}, {"date": "2018-02-15", "close": 9.49, "volume": 26152.0}, {"date": "2018-02-16", "close": 9.51, "volume": 8180.0}, {"date": "2018-02-20", "close": 9.42, "volume": 21722.0}, {"date": "2018-02-21", "close": 8.86, "volume": 32902.0}, {"date": "2018-02-22", "close": 9.07, "volume": 28045.0}, {"date": "2018-02-23", "close": 8.7, "volume": 77634.0}, {"date": "2018-02-26", "close": 8.85, "volume": 29059.0}, {"date": "2018-02-27", "close": 8.91, "volume": 21675.0}, {"date": "2018-02-28", "close": 8.93, "volume": 17620.0}, {"date": "2018-03-01", "close": 8.63, "volume": 35637.0}, {"date": "2018-03-02", "close": 8.64, "volume": 12715.0}, {"date": "2018-03-05", "close": 9.2, "volume": 14637.0}, {"date": "2018-03-06", "close": 9.0, "volume": 26087.0}, {"date": "2018-03-07", "close": 8.83, "volume": 35704.0}, {"date": "2018-03-08", "close": 8.71, "volume": 12509.0}, {"date": "2018-03-09", "close": 8.44, "volume": 81341.0}, {"date": "2018-03-12", "close": 8.46, "volume": 57048.0}, {"date": "2018-03-13", "close": 8.41, "volume": 23193.0}, {"date": "2018-03-14", "close": 8.2, "volume": 19081.0}, {"date": "2018-03-15", "close": 8.24, "volume": 30092.0}, {"date": "2018-03-16", "close": 8.26, "volume": 51323.0}, {"date": "2018-03-19", "close": 8.13, "volume": 24715.0}, {"date": "2018-03-20", "close": 7.8, "volume": 47252.0}, {"date": "2018-03-21", "close": 7.93, "volume": 37044.0}, {"date": "2018-03-22", "close": 7.9, "volume": 19428.0}, {"date": "2018-03-23", "close": 7.76, "volume": 62518.0}, {"date": "2018-03-26", "close": 7.86, "volume": 10558.0}, {"date": "2018-03-27", "close": 7.77, "volume": 34378.0}, {"date": "2018-03-28", "close": 7.9, "volume": 28925.0}, {"date": "2018-03-29", "close": 8.14, "volume": 21967.0}, {"date": "2018-04-02", "close": 7.82, "volume": 21046.0}, {"date": "2018-04-03", "close": 7.45, "volume": 38360.0}, {"date": "2018-04-04", "close": 7.27, "volume": 19507.0}, {"date": "2018-04-05", "close": 7.3, "volume": 35783.0}, {"date": "2018-04-06", "close": 7.05, "volume": 71544.0}, {"date": "2018-04-09", "close": 6.91, "volume": 30743.0}, {"date": "2018-04-10", "close": 7.14, "volume": 50844.0}, {"date": "2018-04-11", "close": 7.26, "volume": 9590.0}, {"date": "2018-04-12", "close": 7.17, "volume": 16057.0}, {"date": "2018-04-13", "close": 7.37, "volume": 8425.0}, {"date": "2018-04-16", "close": 7.71, "volume": 26223.0}, {"date": "2018-04-17", "close": 8.19, "volume": 24470.0}, {"date": "2018-04-18", "close": 8.54, "volume": 64528.0}, {"date": "2018-04-19", "close": 8.55, "volume": 23397.0}, {"date": "2018-04-20", "close": 8.52, "volume": 17789.0}, {"date": "2018-04-23", "close": 8.25, "volume": 21419.0}, {"date": "2018-04-24", "close": 8.32, "volume": 17632.0}, {"date": "2018-04-25", "close": 8.4, "volume": 12465.0}, {"date": "2018-04-26", "close": 8.42, "volume": 28204.0}, {"date": "2018-04-27", "close": 8.37, "volume": 32690.0}, {"date": "2018-04-30", "close": 8.25, "volume": 22599.0}, {"date": "2018-05-01", "close": 8.41, "volume": 13749.0}, {"date": "2018-05-02", "close": 8.53, "volume": 9880.0}, {"date": "2018-05-03", "close": 8.35, "volume": 27749.0}, {"date": "2018-05-04", "close": 8.49, "volume": 22353.0}, {"date": "2018-05-07", "close": 8.54, "volume": 34253.0}, {"date": "2018-05-08", "close": 8.35, "volume": 28860.0}, {"date": "2018-05-09", "close": 8.3, "volume": 276216.0}, {"date": "2018-05-10", "close": 8.31, "volume": 11233.0}, {"date": "2018-05-11", "close": 8.34, "volume": 12538.0}, {"date": "2018-05-14", "close": 8.45, "volume": 73377.0}, {"date": "2018-05-15", "close": 8.49, "volume": 83171.0}, {"date": "2018-05-16", "close": 8.5, "volume": 145751.0}, {"date": "2018-05-17", "close": 8.53, "volume": 82284.0}, {"date": "2018-05-18", "close": 8.43, "volume": 52396.0}, {"date": "2018-05-21", "close": 8.65, "volume": 52772.0}, {"date": "2018-05-22", "close": 9.07, "volume": 20813.0}, {"date": "2018-05-23", "close": 9.05, "volume": 13141.0}, {"date": "2018-05-24", "close": 8.85, "volume": 24365.0}, {"date": "2018-05-25", "close": 8.85, "volume": 34548.0}, {"date": "2018-05-29", "close": 9.18, "volume": 13313.0}, {"date": "2018-05-30", "close": 9.7, "volume": 19127.0}, {"date": "2018-05-31", "close": 9.8, "volume": 9023.0}, {"date": "2018-06-01", "close": 9.56, "volume": 15034.0}, {"date": "2018-06-04", "close": 9.1, "volume": 17544.0}, {"date": "2018-06-05", "close": 8.59, "volume": 22382.0}, {"date": "2018-06-06", "close": 8.56, "volume": 27201.0}, {"date": "2018-06-07", "close": 8.75, "volume": 12047.0}, {"date": "2018-06-08", "close": 9.03, "volume": 13593.0}, {"date": "2018-06-11", "close": 8.94, "volume": 15426.0}, {"date": "2018-06-12", "close": 8.7, "volume": 11051.0}, {"date": "2018-06-13", "close": 8.62, "volume": 10598.0}, {"date": "2018-06-14", "close": 8.6, "volume": 12936.0}, {"date": "2018-06-15", "close": 8.53, "volume": 19662.0}, {"date": "2018-06-18", "close": 8.75, "volume": 13509.0}, {"date": "2018-06-19", "close": 8.72, "volume": 14067.0}, {"date": "2018-06-20", "close": 8.78, "volume": 16547.0}, {"date": "2018-06-21", "close": 9.43, "volume": 50564.0}, {"date": "2018-06-22", "close": 9.56, "volume": 501241.0}, {"date": "2018-06-25", "close": 9.35, "volume": 29402.0}, {"date": "2018-06-26", "close": 9.2, "volume": 30569.0}, {"date": "2018-06-27", "close": 9.29, "volume": 7375.0}, {"date": "2018-06-28", "close": 9.27, "volume": 8323.0}, {"date": "2018-06-29", "close": 9.17, "volume": 5948.0}, {"date": "2018-07-02", "close": 9.68, "volume": 12420.0}, {"date": "2018-07-03", "close": 10.05, "volume": 6220.0}, {"date": "2018-07-05", "close": 10.35, "volume": 41628.0}, {"date": "2018-07-06", "close": 10.32, "volume": 2355.0}, {"date": "2018-07-09", "close": 10.35, "volume": 8119.0}, {"date": "2018-07-10", "close": 10.6, "volume": 15972.0}, {"date": "2018-07-11", "close": 10.27, "volume": 6674.0}, {"date": "2018-07-12", "close": 10.61, "volume": 7084.0}, {"date": "2018-07-13", "close": 10.7, "volume": 13339.0}, {"date": "2018-07-16", "close": 10.45, "volume": 62558.0}, {"date": "2018-07-17", "close": 10.65, "volume": 5928.0}, {"date": "2018-07-18", "close": 10.37, "volume": 6702.0}, {"date": "2018-07-19", "close": 9.88, "volume": 8099.0}, {"date": "2018-07-20", "close": 9.85, "volume": 1506.0}, {"date": "2018-07-23", "close": 9.65, "volume": 26902.0}, {"date": "2018-07-24", "close": 9.75, "volume": 11118.0}, {"date": "2018-07-25", "close": 9.65, "volume": 35459.0}, {"date": "2018-07-26", "close": 9.65, "volume": 675.0}, {"date": "2018-07-27", "close": 9.7, "volume": 4767.0}, {"date": "2018-07-30", "close": 9.7, "volume": 14932.0}, {"date": "2018-07-31", "close": 9.65, "volume": 1994.0}, {"date": "2018-08-01", "close": 9.49, "volume": 1398.0}, {"date": "2018-08-02", "close": 9.46, "volume": 54978.0}, {"date": "2018-08-03", "close": 9.3, "volume": 6959.0}, {"date": "2018-08-06", "close": 9.36, "volume": 5301.0}, {"date": "2018-08-07", "close": 9.28, "volume": 228.0}, {"date": "2018-08-08", "close": 8.72, "volume": 63486.0}, {"date": "2018-08-09", "close": 9.0, "volume": 14329.0}, {"date": "2018-08-10", "close": 9.0, "volume": 8431.0}, {"date": "2018-08-13", "close": 9.09, "volume": 3497.0}, {"date": "2018-08-14", "close": 8.81, "volume": 15550.0}, {"date": "2018-08-15", "close": 8.62, "volume": 38381.0}, {"date": "2018-08-16", "close": 8.62, "volume": null}, {"date": "2018-08-17", "close": 8.8, "volume": 14277.0}, {"date": "2018-08-20", "close": 8.8, "volume": null}, {"date": "2018-08-21", "close": 8.62, "volume": 4494.0}, {"date": "2018-08-22", "close": 8.64, "volume": 28015.0}, {"date": "2018-08-23", "close": 8.55, "volume": 27542.0}, {"date": "2018-08-24", "close": 8.2, "volume": 5423.0}, {"date": "2018-08-27", "close": 8.18, "volume": 11896.0}, {"date": "2018-08-28", "close": 8.08, "volume": 30965.0}, {"date": "2018-08-29", "close": 8.09, "volume": 25467.0}, {"date": "2018-08-30", "close": 8.42, "volume": 9196.0}, {"date": "2018-08-31", "close": 8.35, "volume": 23067.0}, {"date": "2018-09-04", "close": 8.5, "volume": 357898.0}, {"date": "2018-09-05", "close": 8.5, "volume": 17542.0}, {"date": "2018-09-06", "close": 8.4, "volume": 10671.0}, {"date": "2018-09-07", "close": 8.49, "volume": 11159.0}, {"date": "2018-09-10", "close": 8.34, "volume": 14375.0}, {"date": "2018-09-11", "close": 8.44, "volume": 8759.0}, {"date": "2018-09-12", "close": 8.3, "volume": 12688.0}, {"date": "2018-09-13", "close": 8.22, "volume": 7129.0}, {"date": "2018-09-14", "close": 8.26, "volume": 10636.0}, {"date": "2018-09-17", "close": 8.18, "volume": 10314.0}, {"date": "2018-09-18", "close": 8.36, "volume": 14883.0}, {"date": "2018-09-19", "close": 8.35, "volume": 8755.0}, {"date": "2018-09-20", "close": 8.5, "volume": 10293.0}, {"date": "2018-09-21", "close": 8.52, "volume": 90330.0}, {"date": "2018-09-24", "close": 8.47, "volume": 15053.0}, {"date": "2018-09-25", "close": 8.46, "volume": 19847.0}, {"date": "2018-09-26", "close": 8.37, "volume": 10334.0}, {"date": "2018-09-27", "close": 8.39, "volume": 7171.0}, {"date": "2018-09-28", "close": 8.38, "volume": 1033.0}, {"date": "2018-10-01", "close": 8.48, "volume": 10889.0}, {"date": "2018-10-02", "close": 8.4, "volume": 7584.0}, {"date": "2018-10-03", "close": 8.0, "volume": 13823.0}, {"date": "2018-10-04", "close": 7.94, "volume": 18604.0}, {"date": "2018-10-05", "close": 8.0, "volume": 6272.0}, {"date": "2018-10-08", "close": 8.0, "volume": 6279.0}, {"date": "2018-10-09", "close": 8.25, "volume": 5855.0}, {"date": "2018-10-10", "close": 7.5, "volume": 6363.0}, {"date": "2018-10-11", "close": 7.6, "volume": 3773.0}, {"date": "2018-10-12", "close": 7.64, "volume": 5261.0}, {"date": "2018-10-15", "close": 7.65, "volume": 8839.0}, {"date": "2018-10-16", "close": 7.86, "volume": 9320.0}, {"date": "2018-10-17", "close": 7.97, "volume": 8733.0}, {"date": "2018-10-18", "close": 7.5, "volume": 24790.0}, {"date": "2018-10-19", "close": 7.4, "volume": 17343.0}, {"date": "2018-10-22", "close": 7.43, "volume": 11910.0}, {"date": "2018-10-23", "close": 7.15, "volume": 13181.0}, {"date": "2018-10-24", "close": 6.95, "volume": 10359.0}, {"date": "2018-10-25", "close": 6.7, "volume": 23155.0}, {"date": "2018-10-26", "close": 6.8, "volume": 6668.0}, {"date": "2018-10-29", "close": 6.7, "volume": 1095.0}, {"date": "2018-10-30", "close": 6.4, "volume": 11663.0}, {"date": "2018-10-31", "close": 6.5, "volume": 10161.0}, {"date": "2018-11-01", "close": 6.58, "volume": 9505.0}, {"date": "2018-11-02", "close": 6.45, "volume": 11728.0}, {"date": "2018-11-05", "close": 6.92, "volume": 13837.0}, {"date": "2018-11-06", "close": 6.79, "volume": 4999.0}, {"date": "2018-11-07", "close": 6.9, "volume": 2311.0}, {"date": "2018-11-08", "close": 7.1, "volume": 11336.0}, {"date": "2018-11-09", "close": 7.7, "volume": 2890.0}, {"date": "2018-11-12", "close": 8.0, "volume": 4450.0}, {"date": "2018-11-13", "close": 8.15, "volume": 13909.0}, {"date": "2018-11-14", "close": 7.8, "volume": 11111.0}, {"date": "2018-11-15", "close": 8.15, "volume": 7100.0}, {"date": "2018-11-16", "close": 7.65, "volume": 12279.0}, {"date": "2018-11-19", "close": 7.5, "volume": 6004.0}, {"date": "2018-11-20", "close": 7.64, "volume": 9287.0}, {"date": "2018-11-21", "close": 7.6, "volume": 2271.0}, {"date": "2018-11-23", "close": 7.58, "volume": 542.0}, {"date": "2018-11-26", "close": 7.58, "volume": 3306.0}, {"date": "2018-11-27", "close": 7.36, "volume": 3791.0}, {"date": "2018-11-28", "close": 7.4, "volume": 620.0}, {"date": "2018-11-29", "close": 7.31, "volume": 1233.0}, {"date": "2018-11-30", "close": 7.54, "volume": 12935.0}, {"date": "2018-12-03", "close": 7.8, "volume": 2931.0}, {"date": "2018-12-04", "close": 7.87, "volume": 3132.0}, {"date": "2018-12-06", "close": 7.99, "volume": 5535.0}, {"date": "2018-12-07", "close": 8.0945, "volume": 5001.0}, {"date": "2018-12-10", "close": 8.16, "volume": 1298.0}, {"date": "2018-12-11", "close": 8.16, "volume": 4801.0}, {"date": "2018-12-12", "close": 8.0, "volume": 2256.0}, {"date": "2018-12-13", "close": 7.52, "volume": 6999.0}, {"date": "2018-12-14", "close": 7.3301, "volume": 1296.0}, {"date": "2018-12-17", "close": 6.76, "volume": 5383.0}, {"date": "2018-12-18", "close": 6.06, "volume": 2753.0}, {"date": "2018-12-19", "close": 5.08, "volume": 9538.0}, {"date": "2018-12-20", "close": 5.0, "volume": 7481.0}, {"date": "2018-12-21", "close": 4.91, "volume": 5643.0}, {"date": "2018-12-24", "close": 4.8546, "volume": 255.0}, {"date": "2018-12-26", "close": 4.71, "volume": 1574.0}, {"date": "2018-12-27", "close": 4.9, "volume": 7952.0}, {"date": "2018-12-28", "close": 5.3, "volume": 9918.0}, {"date": "2018-12-31", "close": 5.17, "volume": 1516.0}, {"date": "2019-01-02", "close": 5.4, "volume": 835.0}, {"date": "2019-01-03", "close": 5.75, "volume": 2578.0}, {"date": "2019-01-04", "close": 5.97, "volume": 1383.0}, {"date": "2019-01-07", "close": 6.31, "volume": 6821.0}, {"date": "2019-01-08", "close": 6.55, "volume": 2193.0}, {"date": "2019-01-09", "close": 6.89, "volume": 1172.0}, {"date": "2019-01-10", "close": 7.45, "volume": 4156.0}, {"date": "2019-01-11", "close": 7.65, "volume": 15995.0}, {"date": "2019-01-14", "close": 7.5, "volume": 932.0}, {"date": "2019-01-15", "close": 7.51, "volume": 3210.0}, {"date": "2019-01-16", "close": 7.25, "volume": 3547.0}, {"date": "2019-01-17", "close": 7.65, "volume": 17080.0}, {"date": "2019-01-18", "close": 7.82, "volume": 1260.0}, {"date": "2019-01-22", "close": 7.96, "volume": 7296.0}, {"date": "2019-01-23", "close": 7.82, "volume": 22782.0}, {"date": "2019-01-24", "close": 7.88, "volume": 3357.0}, {"date": "2019-01-25", "close": 7.98, "volume": 2652.0}, {"date": "2019-01-28", "close": 8.27, "volume": 940.0}, {"date": "2019-01-29", "close": 8.27, "volume": 478.0}, {"date": "2019-01-30", "close": 8.2001, "volume": 1300.0}, {"date": "2019-01-31", "close": 8.15, "volume": 3195.0}, {"date": "2019-02-01", "close": 7.76, "volume": 4063.0}, {"date": "2019-02-04", "close": 7.84, "volume": 2504.0}, {"date": "2019-02-05", "close": 7.6, "volume": 6630.0}, {"date": "2019-02-06", "close": 7.7, "volume": 3130.0}, {"date": "2019-02-07", "close": 7.7, "volume": 3841.0}, {"date": "2019-02-08", "close": 7.7, "volume": 951.0}, {"date": "2019-02-11", "close": 7.5, "volume": 4432.0}, {"date": "2019-02-12", "close": 7.61, "volume": 222.0}, {"date": "2019-02-13", "close": 7.69, "volume": 1430.0}, {"date": "2019-02-14", "close": 7.75, "volume": 2027.0}, {"date": "2019-02-15", "close": 7.95, "volume": 5511.0}, {"date": "2019-02-19", "close": 7.95, "volume": 1070.0}, {"date": "2019-02-20", "close": 7.7, "volume": 8944.0}, {"date": "2019-02-21", "close": 7.57, "volume": 6372.0}, {"date": "2019-02-22", "close": 7.535, "volume": 6513.0}, {"date": "2019-02-25", "close": 7.28, "volume": 6059.0}, {"date": "2019-02-26", "close": 7.3, "volume": 586.0}, {"date": "2019-02-27", "close": 7.275, "volume": 508.0}, {"date": "2019-02-28", "close": 6.63, "volume": 3002.0}, {"date": "2019-03-01", "close": 6.5, "volume": 7476.0}, {"date": "2019-03-04", "close": 6.26, "volume": 13711.0}, {"date": "2019-03-05", "close": 6.0, "volume": 2902.0}, {"date": "2019-03-06", "close": 6.12, "volume": 24812.0}, {"date": "2019-03-07", "close": 6.24, "volume": 19120.0}, {"date": "2019-03-08", "close": 6.31, "volume": 7183.0}, {"date": "2019-03-11", "close": 6.83, "volume": 2753.0}, {"date": "2019-03-12", "close": 7.4, "volume": 3797.0}, {"date": "2019-03-13", "close": 7.5, "volume": 6911.0}, {"date": "2019-03-14", "close": 7.6, "volume": 2571.0}, {"date": "2019-03-15", "close": 7.6, "volume": 2533.0}, {"date": "2019-03-18", "close": 7.68, "volume": 1574.0}, {"date": "2019-03-19", "close": 7.6, "volume": 2870.0}, {"date": "2019-03-20", "close": 7.8, "volume": 6880.0}, {"date": "2019-03-21", "close": 7.46, "volume": 2783.0}, {"date": "2019-03-22", "close": 7.34, "volume": 3997.0}, {"date": "2019-03-25", "close": 6.7, "volume": 15391.0}, {"date": "2019-03-26", "close": 6.8, "volume": 6577.0}, {"date": "2019-03-27", "close": 6.48, "volume": 6836.0}, {"date": "2019-03-28", "close": 7.32, "volume": 27514.0}, {"date": "2019-03-29", "close": 7.97, "volume": 22057.0}, {"date": "2019-04-01", "close": 7.99, "volume": 13936.0}, {"date": "2019-04-02", "close": 8.0, "volume": 7537.0}, {"date": "2019-04-03", "close": 8.35, "volume": 6699.0}, {"date": "2019-04-04", "close": 8.39, "volume": 1700.0}, {"date": "2019-04-05", "close": 8.39, "volume": 8384.0}, {"date": "2019-04-08", "close": 8.49, "volume": 823.0}, {"date": "2019-04-09", "close": 8.42, "volume": 50672.0}, {"date": "2019-04-10", "close": 8.4, "volume": 15949.0}, {"date": "2019-04-11", "close": 8.28, "volume": 12361.0}, {"date": "2019-04-12", "close": 8.15, "volume": 5547.0}, {"date": "2019-04-15", "close": 8.26, "volume": 3477.0}, {"date": "2019-04-16", "close": 7.98, "volume": 674.0}, {"date": "2019-04-17", "close": 7.74, "volume": 3925.0}, {"date": "2019-04-18", "close": 7.4, "volume": 9839.0}, {"date": "2019-04-22", "close": 7.41, "volume": 7859.0}, {"date": "2019-04-23", "close": 7.55, "volume": 11026.0}, {"date": "2019-04-24", "close": 7.3, "volume": 674.0}, {"date": "2019-04-25", "close": 7.63, "volume": 6702.0}, {"date": "2019-04-26", "close": 7.21, "volume": 17378.0}, {"date": "2019-04-29", "close": 7.3, "volume": 11110.0}, {"date": "2019-04-30", "close": 7.3, "volume": null}, {"date": "2019-05-01", "close": 7.85, "volume": 25037.0}, {"date": "2019-05-02", "close": 7.7, "volume": 33087.0}, {"date": "2019-05-03", "close": 7.61, "volume": 10246.0}, {"date": "2019-05-06", "close": 7.7, "volume": 8965.0}, {"date": "2019-05-07", "close": 7.51, "volume": 9373.0}, {"date": "2019-05-08", "close": 7.83, "volume": 35243.0}, {"date": "2019-05-09", "close": 7.85, "volume": 39685.0}, {"date": "2019-05-10", "close": 7.42, "volume": 30025.0}, {"date": "2019-05-13", "close": 7.38, "volume": 19730.0}, {"date": "2019-05-14", "close": 7.37, "volume": 8216.0}, {"date": "2019-05-15", "close": 7.2, "volume": 28366.0}, {"date": "2019-05-16", "close": 7.21, "volume": 17101.0}, {"date": "2019-05-17", "close": 7.175, "volume": 9000.0}, {"date": "2019-05-20", "close": 6.95, "volume": 22627.0}, {"date": "2019-05-21", "close": 6.88, "volume": 43060.0}, {"date": "2019-05-22", "close": 6.71, "volume": 7405.0}, {"date": "2019-05-23", "close": 6.41, "volume": 20421.0}, {"date": "2019-05-24", "close": 6.32, "volume": 18293.0}, {"date": "2019-05-28", "close": 6.21, "volume": 17000.0}, {"date": "2019-05-29", "close": 6.25, "volume": 12094.0}, {"date": "2019-05-30", "close": 6.25, "volume": 9628.0}, {"date": "2019-05-31", "close": 6.11, "volume": 11430.0}, {"date": "2019-06-03", "close": 5.9, "volume": 48085.0}, {"date": "2019-06-04", "close": 6.4, "volume": 4326.0}, {"date": "2019-06-05", "close": 6.2, "volume": 3394.0}, {"date": "2019-06-06", "close": 6.1, "volume": 8575.0}, {"date": "2019-06-07", "close": 6.24, "volume": 1224.0}, {"date": "2019-06-10", "close": 6.5, "volume": 2804.0}, {"date": "2019-06-11", "close": 6.3, "volume": 1890.0}, {"date": "2019-06-12", "close": 6.29, "volume": 5581.0}, {"date": "2019-06-13", "close": 6.25, "volume": 2469.0}, {"date": "2019-06-14", "close": 6.235, "volume": 3567.0}, {"date": "2019-06-17", "close": 6.25, "volume": 13550.0}, {"date": "2019-06-18", "close": 6.14, "volume": 2528.0}, {"date": "2019-06-19", "close": 5.97, "volume": 6581.0}, {"date": "2019-06-20", "close": 6.55, "volume": 8220.0}, {"date": "2019-06-21", "close": 6.7, "volume": 4703.0}, {"date": "2019-06-24", "close": 6.98, "volume": 10165.0}, {"date": "2019-06-25", "close": 7.1, "volume": 3206.0}, {"date": "2019-06-26", "close": 7.48, "volume": 4184.0}, {"date": "2019-06-27", "close": 7.69, "volume": 15397.0}, {"date": "2019-06-28", "close": 8.05, "volume": 20585.0}, {"date": "2019-07-01", "close": 7.9, "volume": 10859.0}, {"date": "2019-07-02", "close": 7.8, "volume": 1777.0}, {"date": "2019-07-03", "close": 7.8, "volume": 5024.0}, {"date": "2019-07-05", "close": 7.975, "volume": 13423.0}, {"date": "2019-07-08", "close": 7.99, "volume": 4257.0}, {"date": "2019-07-09", "close": 7.975, "volume": 11469.0}, {"date": "2019-07-10", "close": 7.91, "volume": 3741.0}, {"date": "2019-07-11", "close": 7.9, "volume": 3698.0}, {"date": "2019-07-12", "close": 7.9, "volume": 2836.0}, {"date": "2019-07-15", "close": 7.81, "volume": 4230.0}, {"date": "2019-07-16", "close": 7.62, "volume": 4206.0}, {"date": "2019-07-17", "close": 7.3815, "volume": 17174.0}, {"date": "2019-07-18", "close": 7.11, "volume": 1481.0}, {"date": "2019-07-19", "close": 6.97, "volume": 6059.0}, {"date": "2019-07-22", "close": 7.35, "volume": 10707.0}, {"date": "2019-07-23", "close": 7.46, "volume": 3485.0}, {"date": "2019-07-24", "close": 7.345, "volume": 2064.0}, {"date": "2019-07-25", "close": 7.1, "volume": 13991.0}, {"date": "2019-07-26", "close": 6.28, "volume": 6760.0}, {"date": "2019-07-29", "close": 6.25, "volume": 46198.0}, {"date": "2019-07-30", "close": 6.525, "volume": 9786.0}, {"date": "2019-07-31", "close": 6.7, "volume": 5498.0}, {"date": "2019-08-01", "close": 6.6, "volume": 18814.0}, {"date": "2019-08-02", "close": 6.45, "volume": 8188.0}, {"date": "2019-08-05", "close": 5.83, "volume": 11779.0}, {"date": "2019-08-06", "close": 5.76, "volume": 15612.0}, {"date": "2019-08-07", "close": 5.76, "volume": null}, {"date": "2019-08-08", "close": 5.95, "volume": 9304.0}, {"date": "2019-08-09", "close": 6.08, "volume": 10100.0}, {"date": "2019-08-12", "close": 5.9989, "volume": 1526.0}, {"date": "2019-08-13", "close": 5.94, "volume": 4271.0}, {"date": "2019-08-14", "close": 5.77, "volume": 899.0}, {"date": "2019-08-15", "close": 6.86, "volume": 16723.0}, {"date": "2019-08-16", "close": 6.6, "volume": 11127.0}, {"date": "2019-08-19", "close": 6.35, "volume": 11320.0}, {"date": "2019-08-20", "close": 6.35, "volume": 8610.0}, {"date": "2019-08-21", "close": 6.35, "volume": null}, {"date": "2019-08-22", "close": 6.425, "volume": 3969.0}, {"date": "2019-08-23", "close": 6.61, "volume": 12181.0}, {"date": "2019-08-26", "close": 6.51, "volume": 9238.0}, {"date": "2019-08-27", "close": 6.32, "volume": 10908.0}, {"date": "2019-08-28", "close": 6.48, "volume": 7537.0}, {"date": "2019-08-29", "close": 6.48, "volume": 6319.0}, {"date": "2019-08-30", "close": 6.37, "volume": 5817.0}, {"date": "2019-09-03", "close": 6.35, "volume": 3973.0}, {"date": "2019-09-04", "close": 6.35, "volume": null}, {"date": "2019-09-05", "close": 6.52, "volume": 4360.0}, {"date": "2019-09-06", "close": 6.5, "volume": 4649.0}, {"date": "2019-09-09", "close": 6.57, "volume": 3940.0}, {"date": "2019-09-10", "close": 6.55, "volume": 3946.0}, {"date": "2019-09-11", "close": 6.6, "volume": 5223.0}, {"date": "2019-09-12", "close": 6.59, "volume": 2165.0}, {"date": "2019-09-13", "close": 6.52, "volume": 5986.0}, {"date": "2019-09-16", "close": 6.67, "volume": 5439.0}, {"date": "2019-09-17", "close": 6.52, "volume": 6519.0}, {"date": "2019-09-18", "close": 6.47, "volume": 7995.0}, {"date": "2019-09-19", "close": 6.47, "volume": 4560.0}, {"date": "2019-09-20", "close": 6.64, "volume": 4597.0}, {"date": "2019-09-23", "close": 6.62, "volume": 3341.0}, {"date": "2019-09-24", "close": 6.49, "volume": 887.0}, {"date": "2019-09-25", "close": 6.45, "volume": 4981.0}, {"date": "2019-09-26", "close": 6.48, "volume": 3886.0}, {"date": "2019-09-27", "close": 6.46, "volume": 872.0}, {"date": "2019-09-30", "close": 6.45, "volume": 3129.0}, {"date": "2019-10-01", "close": 6.51, "volume": 1183.0}, {"date": "2019-10-02", "close": 6.47, "volume": 2627.0}, {"date": "2019-10-03", "close": 6.47, "volume": null}, {"date": "2019-10-04", "close": 6.439, "volume": 2047.0}, {"date": "2019-10-07", "close": 6.15, "volume": 4092.0}, {"date": "2019-10-08", "close": 6.38, "volume": 2862.0}, {"date": "2019-10-09", "close": 6.22, "volume": 2481.0}, {"date": "2019-10-10", "close": 6.22, "volume": 121.0}, {"date": "2019-10-11", "close": 5.96, "volume": 3425.0}, {"date": "2019-10-14", "close": 5.819, "volume": 2836.0}, {"date": "2019-10-15", "close": 5.819, "volume": null}, {"date": "2019-10-16", "close": 5.86, "volume": 17572.0}, {"date": "2019-10-17", "close": 5.72, "volume": 9768.0}, {"date": "2019-10-18", "close": 5.94, "volume": 5439.0}, {"date": "2019-10-21", "close": 5.4, "volume": 10967.0}, {"date": "2019-10-22", "close": 5.3979, "volume": 430.0}, {"date": "2019-10-23", "close": 5.0586, "volume": 5787.0}, {"date": "2019-10-24", "close": 4.95, "volume": 4942.0}, {"date": "2019-10-25", "close": 4.77, "volume": 18987.0}, {"date": "2019-10-28", "close": 5.0, "volume": 21339.0}, {"date": "2019-10-29", "close": 5.06, "volume": 15720.0}, {"date": "2019-10-30", "close": 5.2, "volume": 2878.0}, {"date": "2019-10-31", "close": 5.5, "volume": 17147.0}, {"date": "2019-11-01", "close": 5.46, "volume": 4711.0}, {"date": "2019-11-04", "close": 5.73, "volume": 6490.0}, {"date": "2019-11-05", "close": 5.77, "volume": 3467.0}, {"date": "2019-11-06", "close": 5.77, "volume": 7599.0}, {"date": "2019-11-07", "close": 5.8, "volume": 1300.0}, {"date": "2019-11-08", "close": 5.99, "volume": 11790.0}, {"date": "2019-11-11", "close": 6.01, "volume": 34302.0}, {"date": "2019-11-12", "close": 6.03, "volume": 5437.0}, {"date": "2019-11-13", "close": 6.0, "volume": 340.0}, {"date": "2019-11-14", "close": 6.01, "volume": 5025.0}, {"date": "2019-11-15", "close": 6.15, "volume": 21308.0}, {"date": "2019-11-18", "close": 6.13, "volume": 7405.0}, {"date": "2019-11-19", "close": 6.2, "volume": 11138.0}, {"date": "2019-11-20", "close": 6.38, "volume": 23749.0}, {"date": "2019-11-21", "close": 6.61, "volume": 384.0}, {"date": "2019-11-22", "close": 6.75, "volume": 2228.0}, {"date": "2019-11-25", "close": 6.65, "volume": 4237.0}, {"date": "2019-11-26", "close": 6.65, "volume": null}, {"date": "2019-11-27", "close": 7.05, "volume": 7579.0}, {"date": "2019-11-29", "close": 7.33, "volume": 7421.0}, {"date": "2019-12-02", "close": 7.2, "volume": 2933.0}, {"date": "2019-12-03", "close": 7.25, "volume": 10447.0}, {"date": "2019-12-04", "close": 7.19, "volume": 7667.0}, {"date": "2019-12-05", "close": 7.24, "volume": 14344.0}, {"date": "2019-12-06", "close": 7.11, "volume": 4758.0}, {"date": "2019-12-09", "close": 6.56, "volume": 88618.0}, {"date": "2019-12-10", "close": 6.89, "volume": 3412.0}, {"date": "2019-12-11", "close": 6.96, "volume": 537.0}, {"date": "2019-12-12", "close": 6.84, "volume": 1131.0}, {"date": "2019-12-13", "close": 7.0, "volume": 10412.0}, {"date": "2019-12-16", "close": 7.0, "volume": 28449.0}, {"date": "2019-12-17", "close": 6.77, "volume": 20970.0}, {"date": "2019-12-18", "close": 6.86, "volume": 14397.0}, {"date": "2019-12-19", "close": 6.76, "volume": 23601.0}, {"date": "2019-12-20", "close": 7.1, "volume": 14789.0}, {"date": "2019-12-23", "close": 6.65, "volume": 45154.0}, {"date": "2019-12-24", "close": 6.9, "volume": 11305.0}, {"date": "2019-12-26", "close": 6.95, "volume": 21137.0}, {"date": "2019-12-27", "close": 6.66, "volume": 19615.0}, {"date": "2019-12-30", "close": 6.4699, "volume": 27105.0}, {"date": "2019-12-31", "close": 6.44, "volume": 21362.0}, {"date": "2020-01-02", "close": 6.25, "volume": 10143.0}, {"date": "2020-01-03", "close": 7.36, "volume": 25596.0}, {"date": "2020-01-06", "close": 7.24, "volume": 24917.0}, {"date": "2020-01-07", "close": 7.4139, "volume": 18731.0}, {"date": "2020-01-08", "close": 7.19, "volume": 15454.0}, {"date": "2020-01-09", "close": 7.03, "volume": 33848.0}, {"date": "2020-01-10", "close": 7.29, "volume": 15282.0}, {"date": "2020-01-13", "close": 7.15, "volume": 12176.0}, {"date": "2020-01-14", "close": 7.15, "volume": 15461.0}, {"date": "2020-01-15", "close": 7.09, "volume": 11335.0}, {"date": "2020-01-16", "close": 7.15, "volume": 3332.0}, {"date": "2020-01-17", "close": 7.21, "volume": 26684.0}, {"date": "2020-01-21", "close": 7.25, "volume": 7272.0}, {"date": "2020-01-22", "close": 7.6, "volume": 65900.0}, {"date": "2020-01-23", "close": 7.27, "volume": 11441.0}, {"date": "2020-01-24", "close": 7.3872, "volume": 13163.0}, {"date": "2020-01-27", "close": 6.85, "volume": 16347.0}, {"date": "2020-01-28", "close": 7.0, "volume": 15214.0}, {"date": "2020-01-29", "close": 7.0, "volume": 38729.0}, {"date": "2020-01-30", "close": 7.0, "volume": 41015.0}, {"date": "2020-01-31", "close": 7.0, "volume": 5459.0}, {"date": "2020-02-03", "close": 7.16, "volume": 15145.0}, {"date": "2020-02-04", "close": 7.14, "volume": 1492.0}, {"date": "2020-02-05", "close": 6.925, "volume": 1005.0}, {"date": "2020-02-06", "close": 6.99, "volume": 3494.0}, {"date": "2020-02-07", "close": 6.95, "volume": 7918.0}, {"date": "2020-02-10", "close": 6.97, "volume": 8813.0}, {"date": "2020-02-11", "close": 6.99, "volume": 2950.0}, {"date": "2020-02-12", "close": 7.0, "volume": 4103.0}, {"date": "2020-02-13", "close": 7.0, "volume": 3558.0}, {"date": "2020-02-14", "close": 6.84, "volume": 3085.0}, {"date": "2020-02-18", "close": 6.99, "volume": 2044.0}, {"date": "2020-02-19", "close": 7.0, "volume": 2249.0}, {"date": "2020-02-20", "close": 7.05, "volume": 1469.0}, {"date": "2020-02-21", "close": 7.0, "volume": 537.0}, {"date": "2020-02-24", "close": 7.0, "volume": null}, {"date": "2020-02-25", "close": 6.7937, "volume": 232.0}, {"date": "2020-02-26", "close": 6.99, "volume": 155.0}, {"date": "2020-02-27", "close": 6.62, "volume": 9659.0}, {"date": "2020-02-28", "close": 6.88, "volume": 8060.0}, {"date": "2020-03-02", "close": 6.72, "volume": 20509.0}, {"date": "2020-03-03", "close": 6.85, "volume": 743.0}, {"date": "2020-03-04", "close": 7.0, "volume": 1729.0}, {"date": "2020-03-05", "close": 7.0, "volume": null}, {"date": "2020-03-06", "close": 6.0, "volume": 12373.0}, {"date": "2020-03-09", "close": 4.37, "volume": 15713.0}, {"date": "2020-03-10", "close": 3.26, "volume": 36979.0}, {"date": "2020-03-11", "close": 3.08, "volume": 28196.0}, {"date": "2020-03-12", "close": 4.29, "volume": 56612.0}, {"date": "2020-03-13", "close": 4.77, "volume": 22837.0}, {"date": "2020-03-16", "close": 4.75, "volume": 30901.0}, {"date": "2020-03-17", "close": 4.3, "volume": 4004.0}, {"date": "2020-03-18", "close": 3.64, "volume": 7862.0}, {"date": "2020-03-19", "close": 3.95, "volume": 7965.0}, {"date": "2020-03-20", "close": 3.55, "volume": 9196.0}, {"date": "2020-03-23", "close": 3.5, "volume": 16143.0}, {"date": "2020-03-24", "close": 3.69, "volume": 11843.0}, {"date": "2020-03-25", "close": 3.61, "volume": 5261.0}, {"date": "2020-03-26", "close": 3.5778, "volume": 1892.0}, {"date": "2020-03-27", "close": 3.88, "volume": 4543.0}, {"date": "2020-03-30", "close": 4.17, "volume": 11772.0}, {"date": "2020-03-31", "close": 4.06, "volume": 7007.0}, {"date": "2020-04-01", "close": 4.44, "volume": 7465.0}, {"date": "2020-04-02", "close": 4.12, "volume": 3603.0}, {"date": "2020-04-03", "close": 4.23, "volume": 6983.0}, {"date": "2020-04-06", "close": 4.11, "volume": 21105.0}, {"date": "2020-04-07", "close": 4.05, "volume": 4121.0}, {"date": "2020-04-08", "close": 4.1, "volume": 7000.0}, {"date": "2020-04-09", "close": 4.15, "volume": 7799.0}, {"date": "2020-04-13", "close": 3.85, "volume": 11016.0}, {"date": "2020-04-14", "close": 3.95, "volume": 3568.0}, {"date": "2020-04-15", "close": 4.0, "volume": 9507.0}, {"date": "2020-04-16", "close": 3.5, "volume": 13760.0}, {"date": "2020-04-17", "close": 3.85, "volume": 19011.0}, {"date": "2020-04-20", "close": 3.75, "volume": 5242.0}, {"date": "2020-04-21", "close": 3.73, "volume": 13142.0}, {"date": "2020-04-22", "close": 3.7712, "volume": 6800.0}, {"date": "2020-04-23", "close": 3.9, "volume": 848.0}, {"date": "2020-04-24", "close": 4.0, "volume": 24890.0}, {"date": "2020-04-27", "close": 3.9, "volume": 9991.0}, {"date": "2020-04-28", "close": 3.96, "volume": 3446.0}, {"date": "2020-04-29", "close": 3.95, "volume": 6806.0}, {"date": "2020-04-30", "close": 4.21, "volume": 37153.0}, {"date": "2020-05-01", "close": 3.9, "volume": 11617.0}, {"date": "2020-05-04", "close": 3.7, "volume": 15004.0}, {"date": "2020-05-05", "close": 3.6758, "volume": 1856.0}, {"date": "2020-05-06", "close": 3.54, "volume": 4885.0}, {"date": "2020-05-07", "close": 3.5, "volume": 26423.0}, {"date": "2020-05-08", "close": 3.76, "volume": 22973.0}, {"date": "2020-05-11", "close": 3.87, "volume": 10440.0}, {"date": "2020-05-12", "close": 3.9, "volume": 4942.0}, {"date": "2020-05-13", "close": 3.67, "volume": 50759.0}, {"date": "2020-05-14", "close": 3.51, "volume": 8934.0}, {"date": "2020-05-15", "close": 3.57, "volume": 2224.0}, {"date": "2020-05-18", "close": 3.6487, "volume": 38575.0}, {"date": "2020-05-19", "close": 3.65, "volume": 2018.0}, {"date": "2020-05-20", "close": 3.81, "volume": 4219.0}, {"date": "2020-05-21", "close": 3.74, "volume": 2322.0}, {"date": "2020-05-22", "close": 3.73, "volume": 1163.0}, {"date": "2020-05-26", "close": 3.7613, "volume": 3775.0}, {"date": "2020-05-27", "close": 3.75, "volume": 11441.0}, {"date": "2020-05-28", "close": 3.53, "volume": 1654.0}, {"date": "2020-05-29", "close": 3.66, "volume": 598.0}, {"date": "2020-06-01", "close": 3.57, "volume": 934.0}, {"date": "2020-06-02", "close": 3.375, "volume": 2353.0}, {"date": "2020-06-03", "close": 3.42, "volume": 29992.0}, {"date": "2020-06-04", "close": 3.55, "volume": 6404.0}, {"date": "2020-06-05", "close": 3.6, "volume": 30570.0}, {"date": "2020-06-08", "close": 4.26, "volume": 310380.0}, {"date": "2020-06-09", "close": 3.7202, "volume": 85980.0}, {"date": "2020-06-10", "close": 3.57, "volume": 34177.0}, {"date": "2020-06-11", "close": 2.8199, "volume": 49863.0}, {"date": "2020-06-12", "close": 3.04, "volume": 32605.0}, {"date": "2020-06-15", "close": 3.11, "volume": 12432.0}, {"date": "2020-06-16", "close": 2.89, "volume": 110984.0}, {"date": "2020-06-17", "close": 2.87, "volume": 47513.0}, {"date": "2020-06-18", "close": 2.76, "volume": 18933.0}, {"date": "2020-06-19", "close": 2.9, "volume": 62667.0}, {"date": "2020-06-22", "close": 2.8, "volume": 21460.0}, {"date": "2020-06-23", "close": 2.9, "volume": 9037.0}, {"date": "2020-06-24", "close": 2.75, "volume": 9444.0}, {"date": "2020-06-25", "close": 2.9, "volume": 13910.0}, {"date": "2020-06-26", "close": 2.72, "volume": 22024.0}, {"date": "2020-06-29", "close": 2.66, "volume": 6757.0}, {"date": "2020-06-30", "close": 2.95, "volume": 19985.0}, {"date": "2020-07-01", "close": 2.885, "volume": 15277.0}, {"date": "2020-07-02", "close": 2.83, "volume": 13604.0}, {"date": "2020-07-06", "close": 2.85, "volume": 9391.0}, {"date": "2020-07-07", "close": 2.81, "volume": 1179.0}, {"date": "2020-07-08", "close": 2.73, "volume": 20836.0}, {"date": "2020-07-09", "close": 2.61, "volume": 12033.0}, {"date": "2020-07-10", "close": 2.651, "volume": 5344.0}, {"date": "2020-07-13", "close": 2.675, "volume": 11629.0}, {"date": "2020-07-14", "close": 2.65, "volume": 3738.0}, {"date": "2020-07-15", "close": 2.87, "volume": 17414.0}, {"date": "2020-07-16", "close": 2.8499, "volume": 4723.0}, {"date": "2020-07-17", "close": 2.9, "volume": 7454.0}, {"date": "2020-07-20", "close": 2.97, "volume": 2895.0}, {"date": "2020-07-21", "close": 3.2, "volume": 21111.0}, {"date": "2020-07-22", "close": 3.26, "volume": 11227.0}, {"date": "2020-07-23", "close": 3.01, "volume": 26173.0}, {"date": "2020-07-24", "close": 2.91, "volume": 34881.0}, {"date": "2020-07-27", "close": 2.96, "volume": 10718.0}, {"date": "2020-07-28", "close": 2.9, "volume": 6964.0}, {"date": "2020-07-29", "close": 2.77, "volume": 15677.0}, {"date": "2020-07-30", "close": 2.76, "volume": 4937.0}, {"date": "2020-07-31", "close": 2.65, "volume": 13922.0}, {"date": "2020-08-03", "close": 2.71, "volume": 1896.0}, {"date": "2020-08-04", "close": 2.78, "volume": 8711.0}, {"date": "2020-08-05", "close": 3.0, "volume": 7686.0}, {"date": "2020-08-06", "close": 2.98, "volume": 8619.0}, {"date": "2020-08-07", "close": 2.86, "volume": 7114.0}, {"date": "2020-08-10", "close": 3.05, "volume": 9705.0}, {"date": "2020-08-11", "close": 3.0, "volume": 167947.0}, {"date": "2020-08-12", "close": 3.21, "volume": 102604.0}, {"date": "2020-08-13", "close": 3.16, "volume": 29398.0}, {"date": "2020-08-14", "close": 2.99, "volume": 19148.0}, {"date": "2020-08-17", "close": 2.96, "volume": 24679.0}, {"date": "2020-08-18", "close": 2.9675, "volume": 1894.0}, {"date": "2020-08-19", "close": 2.87, "volume": 10460.0}, {"date": "2020-08-20", "close": 2.9601, "volume": 5165.0}, {"date": "2020-08-21", "close": 3.03, "volume": 2531.0}, {"date": "2020-08-24", "close": 2.83, "volume": 19374.0}, {"date": "2020-08-25", "close": 2.82, "volume": 781.0}, {"date": "2020-08-26", "close": 2.75, "volume": 15500.0}, {"date": "2020-08-27", "close": 2.87, "volume": 899.0}, {"date": "2020-08-28", "close": 2.7, "volume": 7156.0}, {"date": "2020-08-31", "close": 2.69, "volume": 11220.0}, {"date": "2020-09-01", "close": 2.7, "volume": 12113.0}, {"date": "2020-09-02", "close": 2.79, "volume": 10466.0}, {"date": "2020-09-03", "close": 2.69, "volume": 4527.0}, {"date": "2020-09-04", "close": 2.7999, "volume": 1995.0}, {"date": "2020-09-08", "close": 2.62, "volume": 5530.0}, {"date": "2020-09-09", "close": 2.72, "volume": 5416.0}, {"date": "2020-09-10", "close": 2.75, "volume": 4793.0}, {"date": "2020-09-11", "close": 2.69, "volume": 3453.0}, {"date": "2020-09-14", "close": 2.66, "volume": 19257.0}, {"date": "2020-09-15", "close": 2.72, "volume": 14347.0}, {"date": "2020-09-16", "close": 2.75, "volume": 109707.0}, {"date": "2020-09-17", "close": 2.72, "volume": 25952.0}, {"date": "2020-09-18", "close": 2.59, "volume": 6624.0}, {"date": "2020-09-21", "close": 2.65, "volume": 5258.0}, {"date": "2020-09-22", "close": 2.55, "volume": 5746.0}, {"date": "2020-09-23", "close": 2.51, "volume": 7948.0}, {"date": "2020-09-24", "close": 2.3, "volume": 11728.0}, {"date": "2020-09-25", "close": 2.45, "volume": 16505.0}, {"date": "2020-09-28", "close": 2.43, "volume": 22525.0}, {"date": "2020-09-29", "close": 2.68, "volume": 30346.0}, {"date": "2020-09-30", "close": 2.61, "volume": 14082.0}, {"date": "2020-10-01", "close": 2.68, "volume": 15633.0}, {"date": "2020-10-02", "close": 2.64, "volume": 8286.0}, {"date": "2020-10-05", "close": 2.63, "volume": 3096.0}, {"date": "2020-10-06", "close": 2.94, "volume": 19831.0}, {"date": "2020-10-07", "close": 2.87, "volume": 13027.0}, {"date": "2020-10-08", "close": 2.92, "volume": 8184.0}, {"date": "2020-10-09", "close": 2.69, "volume": 6309.0}, {"date": "2020-10-12", "close": 2.63, "volume": 4539.0}, {"date": "2020-10-13", "close": 2.6216, "volume": 1724.0}, {"date": "2020-10-14", "close": 2.65, "volume": 8169.0}, {"date": "2020-10-15", "close": 2.78, "volume": 17149.0}, {"date": "2020-10-16", "close": 2.722, "volume": 1616.0}, {"date": "2020-10-19", "close": 2.7065, "volume": 13737.0}, {"date": "2020-10-20", "close": 2.54, "volume": 23071.0}, {"date": "2020-10-21", "close": 2.47, "volume": 24425.0}, {"date": "2020-10-22", "close": 2.56, "volume": 24142.0}, {"date": "2020-10-23", "close": 2.85, "volume": 32372.0}, {"date": "2020-10-26", "close": 3.07, "volume": 45722.0}, {"date": "2020-10-27", "close": 2.62, "volume": 20804.0}, {"date": "2020-10-28", "close": 2.5, "volume": 11126.0}, {"date": "2020-10-29", "close": 2.6189, "volume": 14331.0}, {"date": "2020-10-30", "close": 2.45, "volume": 18221.0}, {"date": "2020-11-02", "close": 2.47, "volume": 10453.0}, {"date": "2020-11-03", "close": 2.73, "volume": 9724.0}, {"date": "2020-11-04", "close": 2.55, "volume": 6237.0}, {"date": "2020-11-05", "close": 2.64, "volume": 9682.0}, {"date": "2020-11-06", "close": 2.7981, "volume": 13047.0}, {"date": "2020-11-09", "close": 2.85, "volume": 12878.0}, {"date": "2020-11-10", "close": 2.94, "volume": 4600.0}, {"date": "2020-11-11", "close": 2.95, "volume": 3510.0}, {"date": "2020-11-12", "close": 2.95, "volume": 8917.0}, {"date": "2020-11-13", "close": 2.89, "volume": 13361.0}, {"date": "2020-11-16", "close": 2.96, "volume": 10494.0}, {"date": "2020-11-17", "close": 3.0073, "volume": 15685.0}, {"date": "2020-11-18", "close": 3.2, "volume": 30905.0}, {"date": "2020-11-19", "close": 3.21, "volume": 7051.0}, {"date": "2020-11-20", "close": 3.2, "volume": 3309.0}, {"date": "2020-11-23", "close": 3.3681, "volume": 17783.0}, {"date": "2020-11-24", "close": 3.44, "volume": 12594.0}, {"date": "2020-11-25", "close": 3.63, "volume": 14372.0}, {"date": "2020-11-27", "close": 3.71, "volume": 5784.0}, {"date": "2020-11-30", "close": 3.3, "volume": 33722.0}, {"date": "2020-12-01", "close": 3.27, "volume": 12851.0}, {"date": "2020-12-02", "close": 3.25, "volume": 19369.0}, {"date": "2020-12-03", "close": 3.37, "volume": 9690.0}, {"date": "2020-12-04", "close": 3.52, "volume": 13863.0}, {"date": "2020-12-07", "close": 3.52, "volume": 40057.0}, {"date": "2020-12-08", "close": 3.74, "volume": 19799.0}, {"date": "2020-12-09", "close": 3.72, "volume": 21683.0}, {"date": "2020-12-10", "close": 4.22, "volume": 98994.0}, {"date": "2020-12-11", "close": 3.95, "volume": 31528.0}, {"date": "2020-12-14", "close": 4.15, "volume": 43490.0}, {"date": "2020-12-15", "close": 4.05, "volume": 7836.0}, {"date": "2020-12-16", "close": 4.06, "volume": 3089.0}, {"date": "2020-12-17", "close": 4.11, "volume": 3508.0}, {"date": "2020-12-18", "close": 4.01, "volume": 14553.0}, {"date": "2020-12-21", "close": 4.1, "volume": 18953.0}, {"date": "2020-12-22", "close": 3.83, "volume": 34166.0}, {"date": "2020-12-23", "close": 3.8, "volume": 10222.0}, {"date": "2020-12-24", "close": 3.78, "volume": 17239.0}, {"date": "2020-12-28", "close": 3.55, "volume": 47746.0}, {"date": "2020-12-29", "close": 3.56, "volume": 27704.0}, {"date": "2020-12-30", "close": 3.67, "volume": 23653.0}, {"date": "2020-12-31", "close": 3.64, "volume": 28170.0}, {"date": "2021-01-04", "close": 4.0, "volume": 73279.0}, {"date": "2021-01-05", "close": 4.38, "volume": 35763.0}, {"date": "2021-01-06", "close": 4.57, "volume": 21580.0}, {"date": "2021-01-07", "close": 4.53, "volume": 18967.0}, {"date": "2021-01-08", "close": 4.55, "volume": 19303.0}, {"date": "2021-01-11", "close": 4.74, "volume": 17633.0}, {"date": "2021-01-12", "close": 4.9, "volume": 10791.0}, {"date": "2021-01-13", "close": 4.85, "volume": 7354.0}, {"date": "2021-01-14", "close": 4.87, "volume": 15827.0}, {"date": "2021-01-15", "close": 4.8, "volume": 21003.0}, {"date": "2021-01-19", "close": 4.87, "volume": 11761.0}, {"date": "2021-01-20", "close": 4.9, "volume": 15886.0}, {"date": "2021-01-21", "close": 4.81, "volume": 13057.0}, {"date": "2021-01-22", "close": 4.64, "volume": 28903.0}, {"date": "2021-01-25", "close": 4.4, "volume": 32263.0}, {"date": "2021-01-26", "close": 4.4, "volume": 9047.0}, {"date": "2021-01-27", "close": 4.49, "volume": 14219.0}, {"date": "2021-01-28", "close": 4.55, "volume": 14721.0}, {"date": "2021-01-29", "close": 4.53, "volume": 7163.0}, {"date": "2021-02-01", "close": 4.57, "volume": 13631.0}, {"date": "2021-02-02", "close": 4.66, "volume": 5155.0}, {"date": "2021-02-03", "close": 4.94, "volume": 21845.0}, {"date": "2021-02-04", "close": 5.04, "volume": 31061.0}, {"date": "2021-02-05", "close": 5.11, "volume": 23012.0}, {"date": "2021-02-08", "close": 5.23, "volume": 7592.0}, {"date": "2021-02-09", "close": 5.22, "volume": 6958.0}, {"date": "2021-02-10", "close": 5.34, "volume": 4440.0}, {"date": "2021-02-11", "close": 5.39, "volume": 9007.0}, {"date": "2021-02-12", "close": 4.96, "volume": 47456.0}, {"date": "2021-02-16", "close": 5.46, "volume": 7599.0}, {"date": "2021-02-17", "close": 5.46, "volume": 6759.0}, {"date": "2021-02-18", "close": 5.68, "volume": 23990.0}, {"date": "2021-02-19", "close": 5.54, "volume": 6805.0}, {"date": "2021-02-22", "close": 5.59, "volume": 3000.0}, {"date": "2021-02-23", "close": 5.295, "volume": 14171.0}, {"date": "2021-02-24", "close": 5.35, "volume": 16643.0}, {"date": "2021-02-25", "close": 5.5401, "volume": 8430.0}, {"date": "2021-02-26", "close": 5.51, "volume": 16570.0}, {"date": "2021-03-01", "close": 5.51, "volume": 24838.0}, {"date": "2021-03-02", "close": 5.73, "volume": 13710.0}, {"date": "2021-03-03", "close": 5.92, "volume": 29646.0}, {"date": "2021-03-04", "close": 5.75, "volume": 8474.0}, {"date": "2021-03-05", "close": 5.94, "volume": 8132.0}, {"date": "2021-03-08", "close": 6.17, "volume": 4297.0}, {"date": "2021-03-09", "close": 5.94, "volume": 17380.0}, {"date": "2021-03-10", "close": 6.15, "volume": 16481.0}, {"date": "2021-03-11", "close": 6.08, "volume": 1117.0}, {"date": "2021-03-12", "close": 5.985, "volume": 3498.0}, {"date": "2021-03-15", "close": 6.11, "volume": 4535.0}, {"date": "2021-03-16", "close": 6.15, "volume": 4815.0}, {"date": "2021-03-17", "close": 6.15, "volume": 3907.0}, {"date": "2021-03-18", "close": 6.14, "volume": 7047.0}, {"date": "2021-03-19", "close": 5.99, "volume": 10640.0}, {"date": "2021-03-22", "close": 5.87, "volume": 5856.0}, {"date": "2021-03-23", "close": 5.73, "volume": 7380.0}, {"date": "2021-03-24", "close": 5.6, "volume": 8882.0}, {"date": "2021-03-25", "close": 5.51, "volume": 15705.0}, {"date": "2021-03-26", "close": 5.56, "volume": 15308.0}, {"date": "2021-03-29", "close": 5.56, "volume": 16216.0}, {"date": "2021-03-30", "close": 5.205, "volume": 7782.0}, {"date": "2021-03-31", "close": 5.48, "volume": 13138.0}, {"date": "2021-04-01", "close": 5.78, "volume": 10302.0}, {"date": "2021-04-05", "close": 5.51, "volume": 18952.0}, {"date": "2021-04-06", "close": 5.5691, "volume": 1281.0}, {"date": "2021-04-07", "close": 5.594, "volume": 7703.0}, {"date": "2021-04-08", "close": 5.53, "volume": 4358.0}, {"date": "2021-04-09", "close": 5.48, "volume": 11667.0}, {"date": "2021-04-12", "close": 5.22, "volume": 7930.0}, {"date": "2021-04-13", "close": 5.36, "volume": 8310.0}, {"date": "2021-04-14", "close": 5.5, "volume": 26829.0}, {"date": "2021-04-15", "close": 5.76, "volume": 47310.0}, {"date": "2021-04-16", "close": 5.5, "volume": 71518.0}, {"date": "2021-04-19", "close": 5.43, "volume": 19866.0}, {"date": "2021-04-20", "close": 5.4, "volume": 11335.0}, {"date": "2021-04-21", "close": 5.32, "volume": 7161.0}, {"date": "2021-04-22", "close": 5.56, "volume": 6476.0}, {"date": "2021-04-23", "close": 5.5, "volume": 7487.0}, {"date": "2021-04-26", "close": 5.41, "volume": 14624.0}, {"date": "2021-04-27", "close": 5.522, "volume": 30085.0}, {"date": "2021-04-28", "close": 5.51, "volume": 8541.0}, {"date": "2021-04-29", "close": 5.57, "volume": 9549.0}, {"date": "2021-04-30", "close": 5.73, "volume": 22501.0}, {"date": "2021-05-03", "close": 6.05, "volume": 30470.0}, {"date": "2021-05-04", "close": 5.9, "volume": 11402.0}, {"date": "2021-05-05", "close": 5.95, "volume": 9939.0}, {"date": "2021-05-06", "close": 6.08, "volume": 50612.0}, {"date": "2021-05-07", "close": 6.03, "volume": 27510.0}, {"date": "2021-05-10", "close": 6.36, "volume": 26509.0}, {"date": "2021-05-11", "close": 6.3, "volume": 15966.0}, {"date": "2021-05-12", "close": 6.35, "volume": 16190.0}, {"date": "2021-05-13", "close": 6.19, "volume": 19308.0}, {"date": "2021-05-14", "close": 6.15, "volume": 17819.0}, {"date": "2021-05-17", "close": 6.48, "volume": 7892.0}, {"date": "2021-05-18", "close": 6.5, "volume": 19772.0}, {"date": "2021-05-19", "close": 6.55, "volume": 6320.0}, {"date": "2021-05-20", "close": 6.85, "volume": 5777.0}, {"date": "2021-05-21", "close": 6.94, "volume": 6827.0}, {"date": "2021-05-24", "close": 7.92, "volume": 46285.0}, {"date": "2021-05-25", "close": 7.5, "volume": 12535.0}, {"date": "2021-05-26", "close": 7.5, "volume": 12089.0}, {"date": "2021-05-27", "close": 7.9, "volume": 3120.0}, {"date": "2021-05-28", "close": 8.0, "volume": 12850.0}, {"date": "2021-06-01", "close": 7.945, "volume": 20137.0}, {"date": "2021-06-02", "close": 7.865, "volume": 15962.0}, {"date": "2021-06-03", "close": 7.93, "volume": 4661.0}, {"date": "2021-06-04", "close": 7.965, "volume": 3251.0}, {"date": "2021-06-07", "close": 7.8702, "volume": 1778.0}, {"date": "2021-06-08", "close": 7.5, "volume": 6665.0}, {"date": "2021-06-09", "close": 7.83, "volume": 10545.0}, {"date": "2021-06-10", "close": 7.73, "volume": 2881.0}, {"date": "2021-06-11", "close": 7.88, "volume": 9602.0}, {"date": "2021-06-14", "close": 7.6, "volume": 33779.0}, {"date": "2021-06-15", "close": 8.0, "volume": 19615.0}, {"date": "2021-06-16", "close": 8.24, "volume": 19260.0}, {"date": "2021-06-17", "close": 8.45, "volume": 34216.0}, {"date": "2021-06-18", "close": 8.1, "volume": 13986.0}, {"date": "2021-06-21", "close": 8.09, "volume": 2141.0}, {"date": "2021-06-22", "close": 8.05, "volume": 1793.0}, {"date": "2021-06-23", "close": 8.51, "volume": 6949.0}, {"date": "2021-06-24", "close": 8.7587, "volume": 23558.0}, {"date": "2021-06-25", "close": 7.75, "volume": 33376.0}, {"date": "2021-06-28", "close": 7.76, "volume": 13157.0}, {"date": "2021-06-29", "close": 7.81, "volume": 7284.0}, {"date": "2021-06-30", "close": 8.0, "volume": 3707.0}, {"date": "2021-07-01", "close": 8.01, "volume": 3013.0}, {"date": "2021-07-02", "close": 8.23, "volume": 3190.0}, {"date": "2021-07-06", "close": 8.3, "volume": 6045.0}, {"date": "2021-07-07", "close": 8.72, "volume": 11992.0}, {"date": "2021-07-08", "close": 8.72, "volume": 6683.0}, {"date": "2021-07-09", "close": 9.95, "volume": 40431.0}, {"date": "2021-07-12", "close": 10.21, "volume": 38871.0}, {"date": "2021-07-13", "close": 11.5, "volume": 88131.0}, {"date": "2021-07-14", "close": 10.6, "volume": 92294.0}, {"date": "2021-07-15", "close": 10.17, "volume": 14539.0}, {"date": "2021-07-16", "close": 7.96, "volume": 46702.0}, {"date": "2021-07-19", "close": 7.99, "volume": 27555.0}, {"date": "2021-07-20", "close": 8.99, "volume": 38601.0}, {"date": "2021-07-21", "close": 8.14, "volume": 28324.0}, {"date": "2021-07-22", "close": 8.11, "volume": 12483.0}, {"date": "2021-07-23", "close": 8.16, "volume": 6496.0}, {"date": "2021-07-26", "close": 8.89, "volume": 31706.0}, {"date": "2021-07-27", "close": 8.74, "volume": 8581.0}, {"date": "2021-07-28", "close": 8.31, "volume": 7773.0}, {"date": "2021-07-29", "close": 8.29, "volume": 12006.0}, {"date": "2021-07-30", "close": 8.05, "volume": 6930.0}, {"date": "2021-08-02", "close": 8.47, "volume": 7430.0}, {"date": "2021-08-03", "close": 7.5, "volume": 32136.0}, {"date": "2021-08-04", "close": 7.45, "volume": 2800.0}, {"date": "2021-08-05", "close": 7.7, "volume": 2072.0}, {"date": "2021-08-06", "close": 7.85, "volume": 6060.0}, {"date": "2021-08-09", "close": 7.84, "volume": 12318.0}, {"date": "2021-08-10", "close": 8.05, "volume": 1127.0}, {"date": "2021-08-11", "close": 7.87, "volume": 945.0}, {"date": "2021-08-12", "close": 8.0, "volume": 3813.0}, {"date": "2021-08-13", "close": 7.15, "volume": 13090.0}, {"date": "2021-08-16", "close": 6.93, "volume": 2759.0}, {"date": "2021-08-17", "close": 7.3, "volume": 4405.0}, {"date": "2021-08-18", "close": 7.65, "volume": 22219.0}, {"date": "2021-08-19", "close": 7.34, "volume": 15637.0}, {"date": "2021-08-20", "close": 7.4, "volume": 2200.0}, {"date": "2021-08-23", "close": 7.47, "volume": 3355.0}, {"date": "2021-08-24", "close": 7.54, "volume": 1565.0}, {"date": "2021-08-25", "close": 7.26, "volume": 1207.0}, {"date": "2021-08-26", "close": 7.52, "volume": 770.0}, {"date": "2021-08-27", "close": 7.42, "volume": 13843.0}, {"date": "2021-08-30", "close": 7.56, "volume": 9278.0}, {"date": "2021-08-31", "close": 7.33, "volume": 2170.0}, {"date": "2021-09-01", "close": 7.44, "volume": 13322.0}, {"date": "2021-09-02", "close": 7.43, "volume": 1438.0}, {"date": "2021-09-03", "close": 7.43, "volume": 15488.0}, {"date": "2021-09-07", "close": 7.83, "volume": 27386.0}, {"date": "2021-09-08", "close": 7.94, "volume": 10654.0}, {"date": "2021-09-09", "close": 9.6, "volume": 31074.0}, {"date": "2021-09-10", "close": 9.16, "volume": 13343.0}, {"date": "2021-09-13", "close": 9.43, "volume": 9701.0}, {"date": "2021-09-14", "close": 9.46, "volume": 5373.0}, {"date": "2021-09-15", "close": 9.0, "volume": 12509.0}, {"date": "2021-09-16", "close": 8.47, "volume": 9712.0}, {"date": "2021-09-17", "close": 8.35, "volume": 31688.0}, {"date": "2021-09-20", "close": 8.21, "volume": 13527.0}, {"date": "2021-09-21", "close": 7.87, "volume": 19437.0}, {"date": "2021-09-22", "close": 8.125, "volume": 3628.0}, {"date": "2021-09-23", "close": 8.3, "volume": 1535.0}, {"date": "2021-09-24", "close": 8.4, "volume": 6374.0}, {"date": "2021-09-27", "close": 8.77, "volume": 7287.0}, {"date": "2021-09-28", "close": 8.85, "volume": 6536.0}, {"date": "2021-09-29", "close": 8.94, "volume": 8491.0}, {"date": "2021-09-30", "close": 9.2, "volume": 8681.0}, {"date": "2021-10-01", "close": 8.77, "volume": 6549.0}, {"date": "2021-10-04", "close": 9.69, "volume": 45953.0}, {"date": "2021-10-05", "close": 10.1, "volume": 36737.0}, {"date": "2021-10-06", "close": 10.17, "volume": 16102.0}, {"date": "2021-10-07", "close": 10.42, "volume": 11946.0}, {"date": "2021-10-08", "close": 10.35, "volume": 24700.0}, {"date": "2021-10-11", "close": 10.16, "volume": 14535.0}, {"date": "2021-10-12", "close": 10.01, "volume": 18825.0}, {"date": "2021-10-13", "close": 9.92, "volume": 17701.0}, {"date": "2021-10-14", "close": 10.09, "volume": 5654.0}, {"date": "2021-10-15", "close": 10.03, "volume": 6572.0}, {"date": "2021-10-18", "close": 9.93, "volume": 10718.0}, {"date": "2021-10-19", "close": 10.08, "volume": 16250.0}, {"date": "2021-10-20", "close": 10.31, "volume": 13672.0}, {"date": "2021-10-21", "close": 10.2, "volume": 11781.0}, {"date": "2021-10-22", "close": 10.12, "volume": 5328.0}, {"date": "2021-10-25", "close": 10.0, "volume": 15038.0}, {"date": "2021-10-26", "close": 10.11, "volume": 15656.0}, {"date": "2021-10-27", "close": 10.1, "volume": 6659.0}, {"date": "2021-10-28", "close": 10.02, "volume": 8770.0}, {"date": "2021-10-29", "close": 9.95, "volume": 11936.0}, {"date": "2021-11-01", "close": 9.98, "volume": 2111.0}, {"date": "2021-11-02", "close": 10.11, "volume": 14644.0}, {"date": "2021-11-03", "close": 10.24, "volume": 12826.0}, {"date": "2021-11-04", "close": 10.25, "volume": 4629.0}, {"date": "2021-11-05", "close": 10.16, "volume": 6101.0}, {"date": "2021-11-08", "close": 10.01, "volume": 56007.0}, {"date": "2021-11-09", "close": 10.3, "volume": 570319.0}, {"date": "2021-11-10", "close": 10.79, "volume": 112575.0}, {"date": "2021-11-11", "close": 10.91, "volume": 39592.0}, {"date": "2021-11-12", "close": 10.88, "volume": 7020.0}, {"date": "2021-11-15", "close": 10.89, "volume": 22892.0}, {"date": "2021-11-16", "close": 10.86, "volume": 8834.0}, {"date": "2021-11-17", "close": 10.71, "volume": 2561.0}, {"date": "2021-11-18", "close": 10.22, "volume": 59148.0}, {"date": "2021-11-19", "close": 10.24, "volume": 48781.0}, {"date": "2021-11-22", "close": 10.57, "volume": 24776.0}, {"date": "2021-11-23", "close": 10.16, "volume": 17549.0}, {"date": "2021-11-24", "close": 10.34, "volume": 2660.0}, {"date": "2021-11-26", "close": 9.92, "volume": 4424.0}, {"date": "2021-11-29", "close": 9.58, "volume": 18730.0}, {"date": "2021-11-30", "close": 10.0, "volume": 15300.0}, {"date": "2021-12-01", "close": 9.99, "volume": 26517.0}, {"date": "2021-12-02", "close": 10.06, "volume": 3426.0}, {"date": "2021-12-03", "close": 10.01, "volume": 14929.0}, {"date": "2021-12-06", "close": 10.02, "volume": 6904.0}, {"date": "2021-12-07", "close": 10.28, "volume": 16729.0}, {"date": "2021-12-08", "close": 10.22, "volume": 4677.0}, {"date": "2021-12-09", "close": 10.1, "volume": 5293.0}, {"date": "2021-12-10", "close": 10.19, "volume": 26791.0}, {"date": "2021-12-13", "close": 10.01, "volume": 4672.0}, {"date": "2021-12-14", "close": 10.0, "volume": 4123.0}, {"date": "2021-12-15", "close": 9.96, "volume": 8387.0}, {"date": "2021-12-16", "close": 10.15, "volume": 3049.0}, {"date": "2021-12-17", "close": 10.23, "volume": 5614.0}, {"date": "2021-12-20", "close": 10.1, "volume": 10694.0}, {"date": "2021-12-21", "close": 10.15, "volume": 7722.0}, {"date": "2021-12-22", "close": 10.19, "volume": 19066.0}, {"date": "2021-12-23", "close": 10.19, "volume": 2383.0}, {"date": "2021-12-27", "close": 10.22, "volume": 2637.0}, {"date": "2021-12-28", "close": 10.21, "volume": 3283.0}, {"date": "2021-12-29", "close": 10.24, "volume": 23202.0}, {"date": "2021-12-30", "close": 9.9, "volume": 15792.0}, {"date": "2021-12-31", "close": 10.27, "volume": 29969.0}, {"date": "2022-01-03", "close": 10.42, "volume": 67459.0}, {"date": "2022-01-04", "close": 10.26, "volume": 17613.0}, {"date": "2022-01-05", "close": 10.34, "volume": 21753.0}, {"date": "2022-01-06", "close": 10.37, "volume": 3958.0}, {"date": "2022-01-07", "close": 10.38, "volume": 13013.0}, {"date": "2022-01-10", "close": 10.33, "volume": 12772.0}, {"date": "2022-01-11", "close": 10.37, "volume": 4382.0}, {"date": "2022-01-12", "close": 10.57, "volume": 27610.0}, {"date": "2022-01-13", "close": 10.5, "volume": 1301.0}, {"date": "2022-01-14", "close": 10.44, "volume": 84549.0}, {"date": "2022-01-18", "close": 10.47, "volume": 13697.0}, {"date": "2022-01-19", "close": 10.69, "volume": 14406.0}, {"date": "2022-01-20", "close": 10.66, "volume": 25375.0}, {"date": "2022-01-21", "close": 10.63, "volume": 4025.0}, {"date": "2022-01-24", "close": 10.1, "volume": 13948.0}, {"date": "2022-01-25", "close": 10.26, "volume": 11246.0}, {"date": "2022-01-26", "close": 10.38, "volume": 9044.0}, {"date": "2022-01-27", "close": 10.0, "volume": 38770.0}, {"date": "2022-01-28", "close": 10.11, "volume": 16087.0}, {"date": "2022-01-31", "close": 10.2, "volume": 37807.0}, {"date": "2022-02-01", "close": 10.29, "volume": 25721.0}, {"date": "2022-02-02", "close": 10.06, "volume": 18194.0}, {"date": "2022-02-03", "close": 10.14, "volume": 392.0}, {"date": "2022-02-04", "close": 10.13, "volume": 30962.0}, {"date": "2022-02-07", "close": 10.08, "volume": 5495.0}, {"date": "2022-02-08", "close": 9.72, "volume": 21577.0}, {"date": "2022-02-09", "close": 10.1, "volume": 21331.0}, {"date": "2022-02-10", "close": 9.51, "volume": 119694.0}, {"date": "2022-02-11", "close": 10.01, "volume": 3364.0}, {"date": "2022-02-14", "close": 9.76, "volume": 13086.0}, {"date": "2022-02-15", "close": 9.815, "volume": 2345.0}, {"date": "2022-02-16", "close": 9.78, "volume": 5253.0}, {"date": "2022-02-17", "close": 9.83, "volume": 3418.0}, {"date": "2022-02-18", "close": 9.9, "volume": 2168.0}, {"date": "2022-02-22", "close": 9.75, "volume": 9049.0}, {"date": "2022-02-23", "close": 9.93, "volume": 2925.0}, {"date": "2022-02-24", "close": 9.79, "volume": 4386.0}, {"date": "2022-02-25", "close": 9.61, "volume": 26374.0}, {"date": "2022-02-28", "close": 9.5, "volume": 23723.0}, {"date": "2022-03-01", "close": 9.75, "volume": 29919.0}, {"date": "2022-03-02", "close": 10.15, "volume": 17348.0}, {"date": "2022-03-03", "close": 9.98, "volume": 3134.0}, {"date": "2022-03-04", "close": 10.15, "volume": 5564.0}, {"date": "2022-03-07", "close": 10.76, "volume": 59106.0}, {"date": "2022-03-08", "close": 10.5, "volume": 166281.0}, {"date": "2022-03-09", "close": 10.18, "volume": 46077.0}, {"date": "2022-03-10", "close": 10.28, "volume": 29665.0}, {"date": "2022-03-11", "close": 10.22, "volume": 37259.0}, {"date": "2022-03-14", "close": 10.51, "volume": 75171.0}, {"date": "2022-03-15", "close": 10.71, "volume": 31360.0}, {"date": "2022-03-16", "close": 10.68, "volume": 13390.0}, {"date": "2022-03-17", "close": 11.29, "volume": 17313.0}, {"date": "2022-03-18", "close": 11.7, "volume": 26830.0}, {"date": "2022-03-21", "close": 11.61, "volume": 25472.0}, {"date": "2022-03-22", "close": 11.47, "volume": 11434.0}, {"date": "2022-03-23", "close": 11.58, "volume": 13312.0}, {"date": "2022-03-24", "close": 11.1, "volume": 11977.0}, {"date": "2022-03-25", "close": 11.01, "volume": 19083.0}, {"date": "2022-03-28", "close": 11.0, "volume": 28727.0}, {"date": "2022-03-29", "close": 10.57, "volume": 25726.0}, {"date": "2022-03-30", "close": 10.48, "volume": 64671.0}, {"date": "2022-03-31", "close": 10.25, "volume": 66339.0}, {"date": "2022-04-01", "close": 10.4, "volume": 142474.0}, {"date": "2022-04-04", "close": 10.23, "volume": 36930.0}, {"date": "2022-04-05", "close": 10.06, "volume": 36101.0}, {"date": "2022-04-06", "close": 10.1, "volume": 28738.0}, {"date": "2022-04-07", "close": 10.18, "volume": 19858.0}, {"date": "2022-04-08", "close": 10.1, "volume": 6583.0}, {"date": "2022-04-11", "close": 10.08, "volume": 5219.0}, {"date": "2022-04-12", "close": 9.94, "volume": 18941.0}, {"date": "2022-04-13", "close": 9.99, "volume": 10414.0}, {"date": "2022-04-14", "close": 10.06, "volume": 27688.0}, {"date": "2022-04-18", "close": 9.95, "volume": 39035.0}, {"date": "2022-04-19", "close": 9.8, "volume": 17948.0}, {"date": "2022-04-20", "close": 9.77, "volume": 17871.0}, {"date": "2022-04-21", "close": 9.44, "volume": 18082.0}, {"date": "2022-04-22", "close": 9.35, "volume": 31492.0}, {"date": "2022-04-25", "close": 9.07, "volume": 31744.0}, {"date": "2022-04-26", "close": 9.1672, "volume": 673967.0}, {"date": "2022-04-27", "close": 9.52, "volume": 9851.0}, {"date": "2022-04-28", "close": 9.82, "volume": 15678.0}, {"date": "2022-04-29", "close": 10.12, "volume": 16783.0}, {"date": "2022-05-02", "close": 9.48, "volume": 31634.0}, {"date": "2022-05-03", "close": 9.35, "volume": 34517.0}, {"date": "2022-05-04", "close": 9.41, "volume": 19812.0}, {"date": "2022-05-05", "close": 9.44, "volume": 10959.0}, {"date": "2022-05-06", "close": 9.69, "volume": 151025.0}, {"date": "2022-05-09", "close": 9.72, "volume": 91345.0}, {"date": "2022-05-10", "close": 9.85, "volume": 74970.0}, {"date": "2022-05-11", "close": 9.81, "volume": 24622.0}, {"date": "2022-05-12", "close": 9.66, "volume": 13931.0}, {"date": "2022-05-13", "close": 9.81, "volume": 15054.0}, {"date": "2022-05-16", "close": 10.0, "volume": 15150.0}, {"date": "2022-05-17", "close": 10.0, "volume": 20902.0}, {"date": "2022-05-18", "close": 10.0, "volume": 15159.0}, {"date": "2022-05-19", "close": 9.7, "volume": 35178.0}, {"date": "2022-05-20", "close": 9.93, "volume": 11952.0}, {"date": "2022-05-23", "close": 10.69, "volume": 70880.0}, {"date": "2022-05-24", "close": 10.75, "volume": 35207.0}, {"date": "2022-05-25", "close": 10.59, "volume": 51085.0}, {"date": "2022-05-26", "close": 10.78, "volume": 24892.0}, {"date": "2022-05-27", "close": 10.86, "volume": 20695.0}, {"date": "2022-05-31", "close": 10.48, "volume": 65823.0}, {"date": "2022-06-01", "close": 10.49, "volume": 70782.0}, {"date": "2022-06-02", "close": 10.73, "volume": 130023.0}, {"date": "2022-06-03", "close": 10.75, "volume": 40632.0}, {"date": "2022-06-06", "close": 10.47, "volume": 95119.0}, {"date": "2022-06-07", "close": 10.48, "volume": 55898.0}, {"date": "2022-06-08", "close": 10.79, "volume": 49082.0}, {"date": "2022-06-09", "close": 10.29, "volume": 72517.0}, {"date": "2022-06-10", "close": 10.17, "volume": 46921.0}, {"date": "2022-06-13", "close": 10.18, "volume": 62563.0}, {"date": "2022-06-14", "close": 10.13, "volume": 31766.0}, {"date": "2022-06-15", "close": 10.39, "volume": 78853.0}, {"date": "2022-06-16", "close": 10.38, "volume": 106741.0}, {"date": "2022-06-17", "close": 10.37, "volume": 370378.0}, {"date": "2022-06-21", "close": 10.28, "volume": 68746.0}, {"date": "2022-06-22", "close": 10.11, "volume": 110135.0}, {"date": "2022-06-23", "close": 10.15, "volume": 46112.0}, {"date": "2022-06-24", "close": 10.16, "volume": 31033.0}, {"date": "2022-06-27", "close": 10.33, "volume": 31400.0}, {"date": "2022-06-28", "close": 10.28, "volume": 20469.0}, {"date": "2022-06-29", "close": 10.23, "volume": 34457.0}, {"date": "2022-06-30", "close": 10.14, "volume": 10163.0}, {"date": "2022-07-01", "close": 10.35, "volume": 72376.0}, {"date": "2022-07-05", "close": 10.19, "volume": 112436.0}, {"date": "2022-07-06", "close": 10.16, "volume": 43486.0}, {"date": "2022-07-07", "close": 10.33, "volume": 41490.0}, {"date": "2022-07-08", "close": 10.31, "volume": 3278.0}, {"date": "2022-07-11", "close": 10.02, "volume": 36822.0}, {"date": "2022-07-12", "close": 9.73, "volume": 51643.0}, {"date": "2022-07-13", "close": 9.45, "volume": 29338.0}, {"date": "2022-07-14", "close": 9.41, "volume": 15453.0}, {"date": "2022-07-15", "close": 9.47, "volume": 22737.0}, {"date": "2022-07-18", "close": 9.74, "volume": 31137.0}, {"date": "2022-07-19", "close": 9.56, "volume": 22967.0}, {"date": "2022-07-20", "close": 9.6, "volume": 10434.0}, {"date": "2022-07-21", "close": 9.52, "volume": 4900.0}, {"date": "2022-07-22", "close": 9.43, "volume": 3941.0}, {"date": "2022-07-25", "close": 9.52, "volume": 13183.0}, {"date": "2022-07-26", "close": 9.62, "volume": 11300.0}, {"date": "2022-07-27", "close": 9.4, "volume": 30396.0}, {"date": "2022-07-28", "close": 9.15, "volume": 13281.0}, {"date": "2022-07-29", "close": 9.19, "volume": 24426.0}, {"date": "2022-08-01", "close": 8.78, "volume": 43666.0}, {"date": "2022-08-02", "close": 8.91, "volume": 13363.0}, {"date": "2022-08-03", "close": 8.9, "volume": 25605.0}, {"date": "2022-08-04", "close": 8.83, "volume": 8716.0}, {"date": "2022-08-05", "close": 8.87, "volume": 5108.0}, {"date": "2022-08-08", "close": 8.98, "volume": 11893.0}, {"date": "2022-08-09", "close": 8.96, "volume": 14857.0}, {"date": "2022-08-10", "close": 8.98, "volume": 24570.0}, {"date": "2022-08-11", "close": 8.84, "volume": 15554.0}, {"date": "2022-08-12", "close": 8.9, "volume": 4076.0}, {"date": "2022-08-15", "close": 8.9, "volume": 8486.0}, {"date": "2022-08-16", "close": 8.76, "volume": 5918.0}, {"date": "2022-08-17", "close": 8.73, "volume": 9361.0}, {"date": "2022-08-18", "close": 8.73, "volume": 39072.0}, {"date": "2022-08-19", "close": 8.64, "volume": 11070.0}, {"date": "2022-08-22", "close": 8.5, "volume": 4980.0}, {"date": "2022-08-23", "close": 8.82, "volume": 13722.0}, {"date": "2022-08-24", "close": 9.11, "volume": 6847.0}, {"date": "2022-08-25", "close": 9.185, "volume": 25962.0}, {"date": "2022-08-26", "close": 9.36, "volume": 18773.0}, {"date": "2022-08-29", "close": 9.51, "volume": 16244.0}, {"date": "2022-08-30", "close": 9.73, "volume": 21088.0}, {"date": "2022-08-31", "close": 9.89, "volume": 11342.0}, {"date": "2022-09-01", "close": 9.45, "volume": 11325.0}, {"date": "2022-09-02", "close": 9.8, "volume": 6678.0}, {"date": "2022-09-06", "close": 9.9, "volume": 5995.0}, {"date": "2022-09-07", "close": 10.03, "volume": 54056.0}, {"date": "2022-09-08", "close": 9.93, "volume": 6219.0}, {"date": "2022-09-09", "close": 9.89, "volume": 3644.0}, {"date": "2022-09-12", "close": 9.98, "volume": 6944.0}, {"date": "2022-09-13", "close": 10.0, "volume": 5999.0}, {"date": "2022-09-14", "close": 9.81, "volume": 24806.0}, {"date": "2022-09-15", "close": 10.04, "volume": 4121.0}, {"date": "2022-09-16", "close": 10.15, "volume": 23804.0}, {"date": "2022-09-19", "close": 9.95, "volume": 2793.0}, {"date": "2022-09-20", "close": 9.74, "volume": 2521.0}, {"date": "2022-09-21", "close": 9.44, "volume": 46248.0}, {"date": "2022-09-22", "close": 9.12, "volume": 3516.0}, {"date": "2022-09-23", "close": 8.99, "volume": 5131.0}, {"date": "2022-09-26", "close": 8.7, "volume": 3354.0}, {"date": "2022-09-27", "close": 8.82, "volume": 4816.0}, {"date": "2022-09-28", "close": 9.5, "volume": 19614.0}, {"date": "2022-09-29", "close": 9.8, "volume": 23201.0}, {"date": "2022-09-30", "close": 9.78, "volume": 55984.0}, {"date": "2022-10-03", "close": 9.7, "volume": 39716.0}, {"date": "2022-10-04", "close": 9.81, "volume": 5102.0}, {"date": "2022-10-05", "close": 9.73, "volume": 4019.0}, {"date": "2022-10-06", "close": 9.73, "volume": 6380.0}, {"date": "2022-10-07", "close": 9.57, "volume": 4344.0}, {"date": "2022-10-10", "close": 9.12, "volume": 35688.0}, {"date": "2022-10-11", "close": 8.86, "volume": 7969.0}, {"date": "2022-10-12", "close": 8.93, "volume": 3927.0}, {"date": "2022-10-13", "close": 9.22, "volume": 11457.0}, {"date": "2022-10-14", "close": 9.18, "volume": 11985.0}, {"date": "2022-10-17", "close": 9.32, "volume": 4412.0}, {"date": "2022-10-18", "close": 9.81, "volume": 11286.0}, {"date": "2022-10-19", "close": 9.99, "volume": 28389.0}, {"date": "2022-10-20", "close": 10.18, "volume": 198810.0}, {"date": "2022-10-21", "close": 10.25, "volume": 41438.0}, {"date": "2022-10-24", "close": 10.28, "volume": 113902.0}, {"date": "2022-10-25", "close": 10.24, "volume": 8666.0}, {"date": "2022-10-26", "close": 10.0, "volume": 33783.0}, {"date": "2022-10-27", "close": 10.13, "volume": 23193.0}, {"date": "2022-10-28", "close": 10.01, "volume": 120823.0}, {"date": "2022-10-31", "close": 10.5, "volume": 92458.0}, {"date": "2022-11-01", "close": 10.6, "volume": 37792.0}, {"date": "2022-11-02", "close": 10.66, "volume": 44990.0}, {"date": "2022-11-03", "close": 10.78, "volume": 44518.0}, {"date": "2022-11-04", "close": 10.75, "volume": 26630.0}, {"date": "2022-11-07", "close": 10.73, "volume": 59343.0}, {"date": "2022-11-08", "close": 10.57, "volume": 34909.0}, {"date": "2022-11-09", "close": 10.5, "volume": 10059.0}, {"date": "2022-11-10", "close": 10.73, "volume": 24938.0}, {"date": "2022-11-11", "close": 10.77, "volume": 59191.0}, {"date": "2022-11-14", "close": 10.73, "volume": 108756.0}, {"date": "2022-11-15", "close": 10.85, "volume": 56633.0}, {"date": "2022-11-16", "close": 11.01, "volume": 35646.0}, {"date": "2022-11-17", "close": 10.96, "volume": 65510.0}, {"date": "2022-11-18", "close": 10.9, "volume": 31785.0}, {"date": "2022-11-21", "close": 10.99, "volume": 31711.0}, {"date": "2022-11-22", "close": 11.44, "volume": 127331.0}, {"date": "2022-11-23", "close": 11.41, "volume": 23288.0}, {"date": "2022-11-25", "close": 11.22, "volume": 10056.0}, {"date": "2022-11-28", "close": 11.18, "volume": 41228.0}, {"date": "2022-11-29", "close": 11.18, "volume": 24232.0}, {"date": "2022-11-30", "close": 11.18, "volume": 17320.0}, {"date": "2022-12-01", "close": 11.14, "volume": 16742.0}, {"date": "2022-12-02", "close": 11.1, "volume": 26839.0}, {"date": "2022-12-05", "close": 10.55, "volume": 46133.0}, {"date": "2022-12-06", "close": 10.64, "volume": 14026.0}, {"date": "2022-12-07", "close": 10.67, "volume": 32353.0}, {"date": "2022-12-08", "close": 10.82, "volume": 18246.0}, {"date": "2022-12-09", "close": 11.1, "volume": 38973.0}, {"date": "2022-12-12", "close": 11.07, "volume": 66114.0}, {"date": "2022-12-13", "close": 11.25, "volume": 31467.0}, {"date": "2022-12-14", "close": 11.22, "volume": 35419.0}, {"date": "2022-12-15", "close": 11.18, "volume": 19360.0}, {"date": "2022-12-16", "close": 11.04, "volume": 29521.0}, {"date": "2022-12-19", "close": 10.87, "volume": 23213.0}, {"date": "2022-12-20", "close": 11.12, "volume": 18122.0}, {"date": "2022-12-21", "close": 11.07, "volume": 22990.0}, {"date": "2022-12-22", "close": 10.7, "volume": 27486.0}, {"date": "2022-12-23", "close": 11.04, "volume": 13440.0}, {"date": "2022-12-27", "close": 11.15, "volume": 20197.0}, {"date": "2022-12-28", "close": 10.91, "volume": 21517.0}, {"date": "2022-12-29", "close": 11.12, "volume": 22351.0}, {"date": "2022-12-30", "close": 11.01, "volume": 23085.0}, {"date": "2023-01-03", "close": 11.0, "volume": 55239.0}, {"date": "2023-01-04", "close": 10.78, "volume": 26103.0}, {"date": "2023-01-05", "close": 11.05, "volume": 14400.0}, {"date": "2023-01-06", "close": 10.86, "volume": 51754.0}, {"date": "2023-01-09", "close": 11.16, "volume": 42968.0}, {"date": "2023-01-10", "close": 11.2, "volume": 69333.0}, {"date": "2023-01-11", "close": 11.26, "volume": 15329.0}, {"date": "2023-01-12", "close": 11.32, "volume": 38458.0}, {"date": "2023-01-13", "close": 11.5, "volume": 56702.0}, {"date": "2023-01-17", "close": 11.41, "volume": 31216.0}, {"date": "2023-01-18", "close": 11.13, "volume": 38786.0}, {"date": "2023-01-19", "close": 11.01, "volume": 29212.0}, {"date": "2023-01-20", "close": 11.3, "volume": 28925.0}, {"date": "2023-01-23", "close": 10.93, "volume": 56903.0}, {"date": "2023-01-24", "close": 10.98, "volume": 14728.0}, {"date": "2023-01-25", "close": 11.26, "volume": 47072.0}, {"date": "2023-01-26", "close": 10.79, "volume": 41196.0}, {"date": "2023-01-27", "close": 10.92, "volume": 18618.0}, {"date": "2023-01-30", "close": 10.89, "volume": 23194.0}, {"date": "2023-01-31", "close": 11.39, "volume": 31086.0}, {"date": "2023-02-01", "close": 11.49, "volume": 30931.0}, {"date": "2023-02-02", "close": 11.42, "volume": 34551.0}, {"date": "2023-02-03", "close": 11.71, "volume": 50321.0}, {"date": "2023-02-06", "close": 11.73, "volume": 58687.0}, {"date": "2023-02-07", "close": 11.785, "volume": 48963.0}, {"date": "2023-02-08", "close": 11.63, "volume": 21140.0}, {"date": "2023-02-09", "close": 11.36, "volume": 25659.0}, {"date": "2023-02-10", "close": 11.71, "volume": 83891.0}, {"date": "2023-02-13", "close": 11.88, "volume": 62396.0}, {"date": "2023-02-14", "close": 11.91, "volume": 41390.0}, {"date": "2023-02-15", "close": 11.65, "volume": 22016.0}, {"date": "2023-02-16", "close": 11.59, "volume": 13317.0}, {"date": "2023-02-17", "close": 11.02, "volume": 35350.0}, {"date": "2023-02-21", "close": 10.54, "volume": 104460.0}, {"date": "2023-02-22", "close": 10.85, "volume": 44016.0}, {"date": "2023-02-23", "close": 10.81, "volume": 17138.0}, {"date": "2023-02-24", "close": 10.77, "volume": 16010.0}, {"date": "2023-02-27", "close": 10.64, "volume": 23418.0}, {"date": "2023-02-28", "close": 10.78, "volume": 21186.0}, {"date": "2023-03-01", "close": 10.9, "volume": 40479.0}, {"date": "2023-03-02", "close": 11.01, "volume": 31150.0}, {"date": "2023-03-03", "close": 11.46, "volume": 44669.0}, {"date": "2023-03-06", "close": 11.12, "volume": 47619.0}, {"date": "2023-03-07", "close": 11.29, "volume": 63514.0}, {"date": "2023-03-08", "close": 11.41, "volume": 61908.0}, {"date": "2023-03-09", "close": 11.3, "volume": 47442.0}, {"date": "2023-03-10", "close": 11.37, "volume": 55652.0}, {"date": "2023-03-13", "close": 10.68, "volume": 62710.0}, {"date": "2023-03-14", "close": 10.31, "volume": 53155.0}, {"date": "2023-03-15", "close": 9.75, "volume": 43459.0}, {"date": "2023-03-16", "close": 10.06, "volume": 43149.0}, {"date": "2023-03-17", "close": 9.87, "volume": 30206.0}, {"date": "2023-03-20", "close": 9.68, "volume": 39431.0}, {"date": "2023-03-21", "close": 9.73, "volume": 48477.0}, {"date": "2023-03-22", "close": 9.95, "volume": 28695.0}, {"date": "2023-03-23", "close": 9.79, "volume": 47115.0}, {"date": "2023-03-24", "close": 9.47, "volume": 61184.0}, {"date": "2023-03-27", "close": 9.76, "volume": 109553.0}, {"date": "2023-03-28", "close": 9.68, "volume": 76139.0}, {"date": "2023-03-29", "close": 9.76, "volume": 72013.0}, {"date": "2023-03-30", "close": 9.77, "volume": 45708.0}, {"date": "2023-03-31", "close": 10.19, "volume": 69460.0}, {"date": "2023-04-03", "close": 10.66, "volume": 102452.0}, {"date": "2023-04-04", "close": 10.63, "volume": 49193.0}, {"date": "2023-04-05", "close": 10.74, "volume": 61550.0}, {"date": "2023-04-06", "close": 10.8, "volume": 45123.0}, {"date": "2023-04-10", "close": 11.37, "volume": 61545.0}, {"date": "2023-04-11", "close": 11.64, "volume": 42992.0}, {"date": "2023-04-12", "close": 11.75, "volume": 72856.0}, {"date": "2023-04-13", "close": 11.65, "volume": 62549.0}, {"date": "2023-04-14", "close": 11.79, "volume": 58793.0}, {"date": "2023-04-17", "close": 11.65, "volume": 93370.0}, {"date": "2023-04-18", "close": 11.59, "volume": 43482.0}, {"date": "2023-04-19", "close": 11.57, "volume": 42057.0}, {"date": "2023-04-20", "close": 11.21, "volume": 38944.0}, {"date": "2023-04-21", "close": 11.19, "volume": 37170.0}, {"date": "2023-04-24", "close": 11.44, "volume": 64550.0}, {"date": "2023-04-25", "close": 10.84, "volume": 71640.0}, {"date": "2023-04-26", "close": 10.98, "volume": 50101.0}, {"date": "2023-04-27", "close": 11.1, "volume": 62166.0}, {"date": "2023-04-28", "close": 11.2, "volume": 58754.0}, {"date": "2023-05-01", "close": 11.38, "volume": 88808.0}, {"date": "2023-05-02", "close": 11.24, "volume": 61009.0}, {"date": "2023-05-03", "close": 11.06, "volume": 53020.0}, {"date": "2023-05-04", "close": 11.08, "volume": 55796.0}, {"date": "2023-05-05", "close": 11.23, "volume": 93580.0}, {"date": "2023-05-08", "close": 11.3, "volume": 102713.0}, {"date": "2023-05-09", "close": 11.21, "volume": 84124.0}, {"date": "2023-05-10", "close": 11.22, "volume": 73443.0}, {"date": "2023-05-11", "close": 11.17, "volume": 156681.0}, {"date": "2023-05-12", "close": 11.15, "volume": 140812.0}, {"date": "2023-05-15", "close": 11.4, "volume": 199793.0}, {"date": "2023-05-16", "close": 11.25, "volume": 128774.0}, {"date": "2023-05-17", "close": 11.84, "volume": 144613.0}, {"date": "2023-05-18", "close": 12.24, "volume": 243183.0}, {"date": "2023-05-19", "close": 12.22, "volume": 124316.0}, {"date": "2023-05-22", "close": 12.24, "volume": 124701.0}, {"date": "2023-05-23", "close": 12.3, "volume": 126990.0}, {"date": "2023-05-24", "close": 12.19, "volume": 118961.0}, {"date": "2023-05-25", "close": 11.73, "volume": 83283.0}, {"date": "2023-05-26", "close": 11.52, "volume": 85943.0}, {"date": "2023-05-30", "close": 11.52, "volume": 112899.0}, {"date": "2023-05-31", "close": 11.13, "volume": 115636.0}, {"date": "2023-06-01", "close": 11.2, "volume": 148363.0}, {"date": "2023-06-02", "close": 11.53, "volume": 124302.0}, {"date": "2023-06-05", "close": 11.7, "volume": 175735.0}, {"date": "2023-06-06", "close": 11.7, "volume": 145242.0}, {"date": "2023-06-07", "close": 11.83, "volume": 119625.0}, {"date": "2023-06-08", "close": 12.0, "volume": 168170.0}, {"date": "2023-06-09", "close": 11.6, "volume": 115461.0}, {"date": "2023-06-12", "close": 11.6, "volume": 209131.0}, {"date": "2023-06-13", "close": 11.35, "volume": 150503.0}, {"date": "2023-06-14", "close": 10.75, "volume": 354943.0}, {"date": "2023-06-15", "close": 10.68, "volume": 125983.0}, {"date": "2023-06-16", "close": 10.6, "volume": 219426.0}, {"date": "2023-06-20", "close": 10.27, "volume": 285875.0}, {"date": "2023-06-21", "close": 10.5, "volume": 329155.0}, {"date": "2023-06-22", "close": 10.38, "volume": 165181.0}, {"date": "2023-06-23", "close": 9.75, "volume": 2283473.0}, {"date": "2023-06-26", "close": 9.93, "volume": 288062.0}, {"date": "2023-06-27", "close": 9.92, "volume": 184716.0}, {"date": "2023-06-28", "close": 9.9, "volume": 126217.0}, {"date": "2023-06-29", "close": 10.07, "volume": 105278.0}, {"date": "2023-06-30", "close": 10.24, "volume": 109665.0}, {"date": "2023-07-03", "close": 10.19, "volume": 87932.0}, {"date": "2023-07-05", "close": 9.88, "volume": 149120.0}, {"date": "2023-07-06", "close": 9.67, "volume": 160477.0}, {"date": "2023-07-07", "close": 10.23, "volume": 182724.0}, {"date": "2023-07-10", "close": 9.88, "volume": 203920.0}, {"date": "2023-07-11", "close": 10.18, "volume": 155669.0}, {"date": "2023-07-12", "close": 10.05, "volume": 117072.0}, {"date": "2023-07-13", "close": 10.12, "volume": 97209.0}, {"date": "2023-07-14", "close": 9.94, "volume": 118195.0}, {"date": "2023-07-17", "close": 10.04, "volume": 87179.0}, {"date": "2023-07-18", "close": 10.05, "volume": 104529.0}, {"date": "2023-07-19", "close": 10.04, "volume": 47307.0}, {"date": "2023-07-20", "close": 10.39, "volume": 86656.0}, {"date": "2023-07-21", "close": 10.2, "volume": 92430.0}, {"date": "2023-07-24", "close": 10.41, "volume": 115859.0}, {"date": "2023-07-25", "close": 10.47, "volume": 95842.0}, {"date": "2023-07-26", "close": 10.47, "volume": 66843.0}, {"date": "2023-07-27", "close": 10.22, "volume": 153517.0}, {"date": "2023-07-28", "close": 10.3, "volume": 64249.0}, {"date": "2023-07-31", "close": 10.5, "volume": 136782.0}, {"date": "2023-08-01", "close": 10.48, "volume": 81132.0}, {"date": "2023-08-02", "close": 10.21, "volume": 66564.0}, {"date": "2023-08-03", "close": 10.44, "volume": 59920.0}, {"date": "2023-08-04", "close": 10.47, "volume": 109142.0}, {"date": "2023-08-07", "close": 10.38, "volume": 163705.0}, {"date": "2023-08-08", "close": 11.16, "volume": 344075.0}, {"date": "2023-08-09", "close": 11.96, "volume": 438342.0}, {"date": "2023-08-10", "close": 12.39, "volume": 182582.0}, {"date": "2023-08-11", "close": 12.51, "volume": 274167.0}, {"date": "2023-08-14", "close": 12.2, "volume": 120559.0}, {"date": "2023-08-15", "close": 12.57, "volume": 153205.0}, {"date": "2023-08-16", "close": 12.45, "volume": 216733.0}, {"date": "2023-08-17", "close": 12.5, "volume": 213060.0}, {"date": "2023-08-18", "close": 12.88, "volume": 244827.0}, {"date": "2023-08-21", "close": 12.5, "volume": 123921.0}, {"date": "2023-08-22", "close": 12.46, "volume": 83672.0}, {"date": "2023-08-23", "close": 12.08, "volume": 72604.0}, {"date": "2023-08-24", "close": 12.25, "volume": 94298.0}, {"date": "2023-08-25", "close": 12.22, "volume": 91441.0}, {"date": "2023-08-28", "close": 12.42, "volume": 80289.0}, {"date": "2023-08-29", "close": 12.25, "volume": 97191.0}, {"date": "2023-08-30", "close": 11.99, "volume": 104247.0}, {"date": "2023-08-31", "close": 11.91, "volume": 54204.0}, {"date": "2023-09-01", "close": 12.24, "volume": 85064.0}, {"date": "2023-09-05", "close": 12.59, "volume": 77854.0}, {"date": "2023-09-06", "close": 12.25, "volume": 102097.0}, {"date": "2023-09-07", "close": 12.2, "volume": 114184.0}, {"date": "2023-09-08", "close": 12.36, "volume": 67030.0}, {"date": "2023-09-11", "close": 12.38, "volume": 72701.0}, {"date": "2023-09-12", "close": 12.5, "volume": 38113.0}, {"date": "2023-09-13", "close": 12.53, "volume": 66288.0}, {"date": "2023-09-14", "close": 12.78, "volume": 74482.0}, {"date": "2023-09-15", "close": 12.93, "volume": 287653.0}, {"date": "2023-09-18", "close": 12.83, "volume": 126243.0}, {"date": "2023-09-19", "close": 12.89, "volume": 88714.0}, {"date": "2023-09-20", "close": 12.71, "volume": 56329.0}, {"date": "2023-09-21", "close": 12.49, "volume": 52117.0}, {"date": "2023-09-22", "close": 12.49, "volume": 63223.0}, {"date": "2023-09-25", "close": 13.74, "volume": 269951.0}, {"date": "2023-09-26", "close": 13.75, "volume": 163201.0}, {"date": "2023-09-27", "close": 14.38, "volume": 178363.0}, {"date": "2023-09-28", "close": 14.41, "volume": 171657.0}, {"date": "2023-09-29", "close": 14.18, "volume": 502725.0}, {"date": "2023-10-02", "close": 13.6, "volume": 171171.0}, {"date": "2023-10-03", "close": 14.05, "volume": 134349.0}, {"date": "2023-10-04", "close": 13.3, "volume": 201384.0}, {"date": "2023-10-05", "close": 13.17, "volume": 211610.0}, {"date": "2023-10-06", "close": 13.05, "volume": 138959.0}, {"date": "2023-10-09", "close": 13.83, "volume": 108279.0}, {"date": "2023-10-10", "close": 13.9, "volume": 84421.0}, {"date": "2023-10-11", "close": 13.78, "volume": 65900.0}, {"date": "2023-10-12", "close": 13.51, "volume": 75255.0}, {"date": "2023-10-13", "close": 13.67, "volume": 39913.0}, {"date": "2023-10-16", "close": 13.6, "volume": 104943.0}, {"date": "2023-10-17", "close": 13.99, "volume": 115984.0}, {"date": "2023-10-18", "close": 14.02, "volume": 66710.0}, {"date": "2023-10-19", "close": 13.91, "volume": 61542.0}, {"date": "2023-10-20", "close": 14.05, "volume": 285209.0}, {"date": "2023-10-23", "close": 14.02, "volume": 124634.0}, {"date": "2023-10-24", "close": 13.94, "volume": 82974.0}, {"date": "2023-10-25", "close": 13.72, "volume": 86498.0}, {"date": "2023-10-26", "close": 13.38, "volume": 72829.0}, {"date": "2023-10-27", "close": 13.4, "volume": 66593.0}, {"date": "2023-10-30", "close": 13.24, "volume": 99188.0}, {"date": "2023-10-31", "close": 11.61, "volume": 302791.0}, {"date": "2023-11-01", "close": 11.73, "volume": 181963.0}, {"date": "2023-11-02", "close": 11.91, "volume": 156226.0}, {"date": "2023-11-03", "close": 11.57, "volume": 108747.0}, {"date": "2023-11-06", "close": 11.46, "volume": 204000.0}, {"date": "2023-11-07", "close": 11.0, "volume": 204569.0}, {"date": "2023-11-08", "close": 10.76, "volume": 145210.0}, {"date": "2023-11-09", "close": 10.39, "volume": 183635.0}, {"date": "2023-11-10", "close": 10.33, "volume": 228091.0}, {"date": "2023-11-13", "close": 10.41, "volume": 110563.0}, {"date": "2023-11-14", "close": 10.68, "volume": 238293.0}, {"date": "2023-11-15", "close": 10.55, "volume": 185297.0}, {"date": "2023-11-16", "close": 10.24, "volume": 178406.0}, {"date": "2023-11-17", "close": 10.31, "volume": 364472.0}, {"date": "2023-11-20", "close": 10.32, "volume": 83694.0}, {"date": "2023-11-21", "close": 10.12, "volume": 182918.0}, {"date": "2023-11-22", "close": 10.19, "volume": 139778.0}, {"date": "2023-11-24", "close": 10.31, "volume": 46649.0}, {"date": "2023-11-27", "close": 9.98, "volume": 180444.0}, {"date": "2023-11-28", "close": 9.92, "volume": 269139.0}, {"date": "2023-11-29", "close": 10.05, "volume": 374869.0}, {"date": "2023-11-30", "close": 9.75, "volume": 397012.0}, {"date": "2023-12-01", "close": 10.07, "volume": 472341.0}, {"date": "2023-12-04", "close": 10.32, "volume": 504205.0}, {"date": "2023-12-05", "close": 10.41, "volume": 315719.0}, {"date": "2023-12-06", "close": 10.08, "volume": 292190.0}, {"date": "2023-12-07", "close": 10.33, "volume": 181770.0}, {"date": "2023-12-08", "close": 10.12, "volume": 196584.0}, {"date": "2023-12-11", "close": 10.06, "volume": 219641.0}, {"date": "2023-12-12", "close": 9.96, "volume": 244527.0}, {"date": "2023-12-13", "close": 10.27, "volume": 589517.0}, {"date": "2023-12-14", "close": 10.39, "volume": 222607.0}, {"date": "2023-12-15", "close": 10.27, "volume": 333844.0}, {"date": "2023-12-18", "close": 10.1, "volume": 256284.0}, {"date": "2023-12-19", "close": 10.41, "volume": 198672.0}, {"date": "2023-12-20", "close": 10.19, "volume": 166257.0}, {"date": "2023-12-21", "close": 10.37, "volume": 296999.0}, {"date": "2023-12-22", "close": 10.33, "volume": 157499.0}, {"date": "2023-12-26", "close": 10.57, "volume": 178012.0}, {"date": "2023-12-27", "close": 10.52, "volume": 161726.0}, {"date": "2023-12-28", "close": 10.21, "volume": 157727.0}, {"date": "2023-12-29", "close": 10.23, "volume": 472089.0}, {"date": "2024-01-02", "close": 10.33, "volume": 254919.0}, {"date": "2024-01-03", "close": 10.62, "volume": 167653.0}, {"date": "2024-01-04", "close": 10.14, "volume": 228861.0}, {"date": "2024-01-05", "close": 10.24, "volume": 279895.0}, {"date": "2024-01-08", "close": 9.96, "volume": 286573.0}, {"date": "2024-01-09", "close": 9.49, "volume": 412243.0}, {"date": "2024-01-10", "close": 9.47, "volume": 311437.0}, {"date": "2024-01-11", "close": 9.42, "volume": 257684.0}, {"date": "2024-01-12", "close": 9.67, "volume": 153755.0}, {"date": "2024-01-16", "close": 9.42, "volume": 227220.0}, {"date": "2024-01-17", "close": 9.48, "volume": 177418.0}, {"date": "2024-01-18", "close": 9.58, "volume": 148985.0}, {"date": "2024-01-19", "close": 9.53, "volume": 171661.0}, {"date": "2024-01-22", "close": 9.82, "volume": 153407.0}, {"date": "2024-01-23", "close": 9.92, "volume": 158310.0}, {"date": "2024-01-24", "close": 10.19, "volume": 166560.0}, {"date": "2024-01-25", "close": 10.45, "volume": 158184.0}, {"date": "2024-01-26", "close": 10.48, "volume": 118482.0}, {"date": "2024-01-29", "close": 10.38, "volume": 152868.0}, {"date": "2024-01-30", "close": 10.45, "volume": 151124.0}, {"date": "2024-01-31", "close": 10.16, "volume": 181603.0}, {"date": "2024-02-01", "close": 10.15, "volume": 166264.0}, {"date": "2024-02-02", "close": 10.0, "volume": 138818.0}, {"date": "2024-02-05", "close": 9.78, "volume": 226834.0}, {"date": "2024-02-06", "close": 9.94, "volume": 132767.0}, {"date": "2024-02-07", "close": 9.92, "volume": 163621.0}, {"date": "2024-02-08", "close": 9.85, "volume": 198660.0}, {"date": "2024-02-09", "close": 9.9, "volume": 112221.0}, {"date": "2024-02-12", "close": 10.14, "volume": 311144.0}, {"date": "2024-02-13", "close": 9.78, "volume": 203847.0}, {"date": "2024-02-14", "close": 9.83, "volume": 149343.0}, {"date": "2024-02-15", "close": 10.12, "volume": 267960.0}, {"date": "2024-02-16", "close": 10.1, "volume": 228393.0}, {"date": "2024-02-20", "close": 10.03, "volume": 239281.0}, {"date": "2024-02-21", "close": 10.24, "volume": 144983.0}, {"date": "2024-02-22", "close": 10.25, "volume": 114958.0}, {"date": "2024-02-23", "close": 10.25, "volume": 117973.0}, {"date": "2024-02-26", "close": 10.27, "volume": 165138.0}, {"date": "2024-02-27", "close": 10.47, "volume": 93112.0}, {"date": "2024-02-28", "close": 10.3, "volume": 141204.0}, {"date": "2024-02-29", "close": 10.49, "volume": 131764.0}, {"date": "2024-03-01", "close": 10.7, "volume": 235994.0}, {"date": "2024-03-04", "close": 10.44, "volume": 286035.0}, {"date": "2024-03-05", "close": 11.22, "volume": 507877.0}, {"date": "2024-03-06", "close": 10.73, "volume": 251846.0}, {"date": "2024-03-07", "close": 10.94, "volume": 184056.0}, {"date": "2024-03-08", "close": 11.17, "volume": 164045.0}, {"date": "2024-03-11", "close": 11.19, "volume": 129542.0}, {"date": "2024-03-12", "close": 11.06, "volume": 81772.0}, {"date": "2024-03-13", "close": 11.16, "volume": 142511.0}, {"date": "2024-03-14", "close": 11.19, "volume": 114983.0}, {"date": "2024-03-15", "close": 11.58, "volume": 241859.0}, {"date": "2024-03-18", "close": 11.38, "volume": 181891.0}, {"date": "2024-03-19", "close": 11.82, "volume": 121710.0}, {"date": "2024-03-20", "close": 11.74, "volume": 138480.0}, {"date": "2024-03-21", "close": 11.82, "volume": 174556.0}, {"date": "2024-03-22", "close": 11.13, "volume": 213861.0}, {"date": "2024-03-25", "close": 11.39, "volume": 406144.0}, {"date": "2024-03-26", "close": 11.11, "volume": 213401.0}, {"date": "2024-03-27", "close": 11.16, "volume": 280975.0}, {"date": "2024-03-28", "close": 11.29, "volume": 186163.0}, {"date": "2024-04-01", "close": 11.49, "volume": 227287.0}, {"date": "2024-04-02", "close": 11.37, "volume": 92257.0}, {"date": "2024-04-03", "close": 11.65, "volume": 106682.0}, {"date": "2024-04-04", "close": 11.55, "volume": 87499.0}, {"date": "2024-04-05", "close": 11.85, "volume": 83278.0}, {"date": "2024-04-08", "close": 11.82, "volume": 157638.0}, {"date": "2024-04-09", "close": 11.77, "volume": 107339.0}, {"date": "2024-04-10", "close": 11.76, "volume": 102996.0}, {"date": "2024-04-11", "close": 11.82, "volume": 80506.0}, {"date": "2024-04-12", "close": 11.59, "volume": 98100.0}, {"date": "2024-04-15", "close": 11.23, "volume": 117618.0}, {"date": "2024-04-16", "close": 11.13, "volume": 75528.0}, {"date": "2024-04-17", "close": 10.85, "volume": 122350.0}, {"date": "2024-04-18", "close": 10.71, "volume": 101581.0}, {"date": "2024-04-19", "close": 10.85, "volume": 160609.0}, {"date": "2024-04-22", "close": 10.73, "volume": 101240.0}, {"date": "2024-04-23", "close": 10.64, "volume": 94901.0}, {"date": "2024-04-24", "close": 10.37, "volume": 126778.0}, {"date": "2024-04-25", "close": 10.25, "volume": 295190.0}, {"date": "2024-04-26", "close": 10.25, "volume": 171531.0}, {"date": "2024-04-29", "close": 10.21, "volume": 185515.0}, {"date": "2024-04-30", "close": 9.84, "volume": 150321.0}, {"date": "2024-05-01", "close": 9.8, "volume": 251510.0}, {"date": "2024-05-02", "close": 9.94, "volume": 281711.0}, {"date": "2024-05-03", "close": 10.05, "volume": 151983.0}, {"date": "2024-05-06", "close": 10.01, "volume": 165837.0}, {"date": "2024-05-07", "close": 9.98, "volume": 158104.0}, {"date": "2024-05-08", "close": 10.17, "volume": 112142.0}, {"date": "2024-05-09", "close": 10.46, "volume": 94546.0}, {"date": "2024-05-10", "close": 10.05, "volume": 159088.0}, {"date": "2024-05-13", "close": 10.24, "volume": 166570.0}, {"date": "2024-05-14", "close": 10.48, "volume": 112956.0}, {"date": "2024-05-15", "close": 10.43, "volume": 91388.0}, {"date": "2024-05-16", "close": 10.35, "volume": 100490.0}, {"date": "2024-05-17", "close": 10.43, "volume": 90317.0}, {"date": "2024-05-20", "close": 10.54, "volume": 95734.0}, {"date": "2024-05-21", "close": 10.53, "volume": 71768.0}, {"date": "2024-05-22", "close": 10.5, "volume": 84970.0}, {"date": "2024-05-23", "close": 10.28, "volume": 110157.0}, {"date": "2024-05-24", "close": 10.38, "volume": 63705.0}, {"date": "2024-05-28", "close": 10.57, "volume": 82205.0}, {"date": "2024-05-29", "close": 10.23, "volume": 144940.0}, {"date": "2024-05-30", "close": 10.36, "volume": 107355.0}, {"date": "2024-05-31", "close": 10.55, "volume": 77241.0}, {"date": "2024-06-03", "close": 10.02, "volume": 133887.0}, {"date": "2024-06-04", "close": 9.64, "volume": 138205.0}, {"date": "2024-06-05", "close": 9.9, "volume": 132801.0}, {"date": "2024-06-06", "close": 10.05, "volume": 67626.0}, {"date": "2024-06-07", "close": 10.33, "volume": 82045.0}, {"date": "2024-06-10", "close": 10.42, "volume": 62312.0}, {"date": "2024-06-11", "close": 10.36, "volume": 70034.0}, {"date": "2024-06-12", "close": 10.26, "volume": 108506.0}, {"date": "2024-06-13", "close": 9.94, "volume": 80480.0}, {"date": "2024-06-14", "close": 9.8, "volume": 81405.0}, {"date": "2024-06-17", "close": 9.98, "volume": 58989.0}, {"date": "2024-06-18", "close": 10.04, "volume": 90691.0}, {"date": "2024-06-20", "close": 10.28, "volume": 57754.0}, {"date": "2024-06-21", "close": 10.24, "volume": 139399.0}, {"date": "2024-06-24", "close": 10.42, "volume": 64986.0}, {"date": "2024-06-25", "close": 10.53, "volume": 58126.0}, {"date": "2024-06-26", "close": 10.55, "volume": 81724.0}, {"date": "2024-06-27", "close": 10.48, "volume": 52708.0}, {"date": "2024-06-28", "close": 10.52, "volume": 340062.0}, {"date": "2024-07-01", "close": 10.18, "volume": 82344.0}, {"date": "2024-07-02", "close": 10.27, "volume": 42620.0}, {"date": "2024-07-03", "close": 10.3, "volume": 52795.0}, {"date": "2024-07-05", "close": 10.24, "volume": 109873.0}, {"date": "2024-07-08", "close": 10.28, "volume": 76482.0}, {"date": "2024-07-09", "close": 9.97, "volume": 54640.0}, {"date": "2024-07-10", "close": 10.02, "volume": 102322.0}, {"date": "2024-07-11", "close": 10.87, "volume": 100094.0}, {"date": "2024-07-12", "close": 10.6, "volume": 79816.0}, {"date": "2024-07-15", "close": 10.93, "volume": 114388.0}, {"date": "2024-07-16", "close": 11.12, "volume": 78901.0}, {"date": "2024-07-17", "close": 11.27, "volume": 79927.0}, {"date": "2024-07-18", "close": 11.13, "volume": 50669.0}, {"date": "2024-07-19", "close": 11.0, "volume": 44135.0}, {"date": "2024-07-22", "close": 10.88, "volume": 51887.0}, {"date": "2024-07-23", "close": 11.18, "volume": 72274.0}, {"date": "2024-07-24", "close": 11.0, "volume": 72313.0}, {"date": "2024-07-25", "close": 11.32, "volume": 109196.0}, {"date": "2024-07-26", "close": 11.46, "volume": 54164.0}, {"date": "2024-07-29", "close": 11.3, "volume": 39963.0}, {"date": "2024-07-30", "close": 12.83, "volume": 182009.0}, {"date": "2024-07-31", "close": 12.97, "volume": 171999.0}, {"date": "2024-08-01", "close": 12.5, "volume": 130020.0}, {"date": "2024-08-02", "close": 12.02, "volume": 62378.0}, {"date": "2024-08-05", "close": 11.53, "volume": 104831.0}, {"date": "2024-08-06", "close": 11.61, "volume": 57861.0}, {"date": "2024-08-07", "close": 11.62, "volume": 102994.0}, {"date": "2024-08-08", "close": 11.76, "volume": 56747.0}, {"date": "2024-08-09", "close": 11.44, "volume": 45580.0}, {"date": "2024-08-12", "close": 11.66, "volume": 58505.0}, {"date": "2024-08-13", "close": 11.62, "volume": 41501.0}, {"date": "2024-08-14", "close": 11.43, "volume": 32662.0}, {"date": "2024-08-15", "close": 11.75, "volume": 54848.0}, {"date": "2024-08-16", "close": 11.57, "volume": 113907.0}, {"date": "2024-08-19", "close": 11.61, "volume": 35782.0}, {"date": "2024-08-20", "close": 11.12, "volume": 63856.0}, {"date": "2024-08-21", "close": 11.78, "volume": 77409.0}, {"date": "2024-08-22", "close": 11.76, "volume": 71601.0}, {"date": "2024-08-23", "close": 12.11, "volume": 95359.0}, {"date": "2024-08-26", "close": 12.31, "volume": 81217.0}, {"date": "2024-08-27", "close": 12.52, "volume": 41317.0}, {"date": "2024-08-28", "close": 12.48, "volume": 48410.0}, {"date": "2024-08-29", "close": 12.73, "volume": 37522.0}, {"date": "2024-08-30", "close": 12.45, "volume": 36516.0}, {"date": "2024-09-03", "close": 12.2, "volume": 72883.0}, {"date": "2024-09-04", "close": 12.21, "volume": 32861.0}, {"date": "2024-09-05", "close": 11.86, "volume": 43090.0}, {"date": "2024-09-06", "close": 11.64, "volume": 35493.0}, {"date": "2024-09-09", "close": 11.66, "volume": 39358.0}, {"date": "2024-09-10", "close": 11.69, "volume": 33168.0}, {"date": "2024-09-11", "close": 11.57, "volume": 38396.0}, {"date": "2024-09-12", "close": 11.58, "volume": 30369.0}, {"date": "2024-09-13", "close": 11.84, "volume": 48919.0}, {"date": "2024-09-16", "close": 12.0, "volume": 45200.0}, {"date": "2024-09-17", "close": 12.26, "volume": 57143.0}, {"date": "2024-09-18", "close": 12.15, "volume": 48725.0}, {"date": "2024-09-19", "close": 12.43, "volume": 30424.0}, {"date": "2024-09-20", "close": 12.14, "volume": 225261.0}, {"date": "2024-09-23", "close": 12.27, "volume": 43851.0}, {"date": "2024-09-24", "close": 12.15, "volume": 38406.0}, {"date": "2024-09-25", "close": 11.94, "volume": 30055.0}, {"date": "2024-09-26", "close": 11.43, "volume": 76007.0}, {"date": "2024-09-27", "close": 11.71, "volume": 49586.0}, {"date": "2024-09-30", "close": 11.91, "volume": 36916.0}, {"date": "2024-10-01", "close": 12.15, "volume": 52605.0}, {"date": "2024-10-02", "close": 11.95, "volume": 26425.0}, {"date": "2024-10-03", "close": 12.11, "volume": 20343.0}, {"date": "2024-10-04", "close": 12.09, "volume": 32315.0}, {"date": "2024-10-07", "close": 12.15, "volume": 27547.0}, {"date": "2024-10-08", "close": 12.07, "volume": 27076.0}, {"date": "2024-10-09", "close": 12.12, "volume": 39104.0}, {"date": "2024-10-10", "close": 12.28, "volume": 42005.0}, {"date": "2024-10-11", "close": 12.36, "volume": 62199.0}, {"date": "2024-10-14", "close": 12.42, "volume": 45306.0}, {"date": "2024-10-15", "close": 12.24, "volume": 64505.0}, {"date": "2024-10-16", "close": 12.46, "volume": 43317.0}, {"date": "2024-10-17", "close": 12.53, "volume": 42503.0}, {"date": "2024-10-18", "close": 12.3, "volume": 61895.0}, {"date": "2024-10-21", "close": 12.49, "volume": 36787.0}, {"date": "2024-10-22", "close": 12.45, "volume": 39102.0}, {"date": "2024-10-23", "close": 12.31, "volume": 43361.0}, {"date": "2024-10-24", "close": 12.28, "volume": 42949.0}, {"date": "2024-10-25", "close": 12.33, "volume": 33739.0}, {"date": "2024-10-28", "close": 12.63, "volume": 108393.0}, {"date": "2024-10-29", "close": 12.74, "volume": 84602.0}, {"date": "2024-10-30", "close": 12.71, "volume": 93903.0}, {"date": "2024-10-31", "close": 12.98, "volume": 150148.0}, {"date": "2024-11-01", "close": 13.16, "volume": 116710.0}, {"date": "2024-11-04", "close": 13.76, "volume": 176099.0}, {"date": "2024-11-05", "close": 14.11, "volume": 175881.0}, {"date": "2024-11-06", "close": 14.67, "volume": 268118.0}, {"date": "2024-11-07", "close": 15.19, "volume": 240404.0}, {"date": "2024-11-08", "close": 15.26, "volume": 169727.0}, {"date": "2024-11-11", "close": 15.2, "volume": 125901.0}, {"date": "2024-11-12", "close": 15.3, "volume": 177120.0}, {"date": "2024-11-13", "close": 15.35, "volume": 229977.0}, {"date": "2024-11-14", "close": 15.32, "volume": 103553.0}, {"date": "2024-11-15", "close": 15.1, "volume": 249146.0}, {"date": "2024-11-18", "close": 15.54, "volume": 193145.0}, {"date": "2024-11-19", "close": 15.81, "volume": 153082.0}, {"date": "2024-11-20", "close": 16.57, "volume": 129717.0}, {"date": "2024-11-21", "close": 16.7, "volume": 241336.0}, {"date": "2024-11-22", "close": 16.83, "volume": 328050.0}, {"date": "2024-11-25", "close": 16.5, "volume": 299989.0}, {"date": "2024-11-26", "close": 16.67, "volume": 206592.0}, {"date": "2024-11-27", "close": 16.5, "volume": 126210.0}, {"date": "2024-11-29", "close": 16.5, "volume": 82782.0}, {"date": "2024-12-02", "close": 16.86, "volume": 227425.0}, {"date": "2024-12-03", "close": 16.88, "volume": 225161.0}, {"date": "2024-12-04", "close": 16.88, "volume": 243026.0}, {"date": "2024-12-05", "close": 16.97, "volume": 226019.0}, {"date": "2024-12-06", "close": 15.83, "volume": 286913.0}, {"date": "2024-12-09", "close": 15.77, "volume": 183235.0}, {"date": "2024-12-10", "close": 15.72, "volume": 233690.0}, {"date": "2024-12-11", "close": 15.68, "volume": 300431.0}, {"date": "2024-12-12", "close": 15.49, "volume": 156492.0}, {"date": "2024-12-13", "close": 15.42, "volume": 95077.0}, {"date": "2024-12-16", "close": 15.41, "volume": 130081.0}, {"date": "2024-12-17", "close": 14.93, "volume": 223454.0}, {"date": "2024-12-18", "close": 14.58, "volume": 188494.0}, {"date": "2024-12-19", "close": 14.23, "volume": 175643.0}, {"date": "2024-12-20", "close": 13.95, "volume": 190396.0}, {"date": "2024-12-23", "close": 14.32, "volume": 143681.0}, {"date": "2024-12-24", "close": 14.46, "volume": 78390.0}, {"date": "2024-12-26", "close": 14.7, "volume": 113073.0}, {"date": "2024-12-27", "close": 14.74, "volume": 101812.0}, {"date": "2024-12-30", "close": 15.24, "volume": 112514.0}, {"date": "2024-12-31", "close": 15.48, "volume": 75551.0}, {"date": "2025-01-02", "close": 16.32, "volume": 137340.0}, {"date": "2025-01-03", "close": 16.43, "volume": 101102.0}, {"date": "2025-01-06", "close": 16.0, "volume": 187265.0}, {"date": "2025-01-07", "close": 15.87, "volume": 158341.0}, {"date": "2025-01-08", "close": 15.48, "volume": 125321.0}, {"date": "2025-01-10", "close": 15.84, "volume": 117633.0}, {"date": "2025-01-13", "close": 16.33, "volume": 171987.0}, {"date": "2025-01-14", "close": 16.73, "volume": 142677.0}, {"date": "2025-01-15", "close": 17.47, "volume": 105190.0}, {"date": "2025-01-16", "close": 17.62, "volume": 156643.0}, {"date": "2025-01-17", "close": 17.59, "volume": 128435.0}, {"date": "2025-01-21", "close": 17.79, "volume": 165187.0}, {"date": "2025-01-22", "close": 17.73, "volume": 118698.0}, {"date": "2025-01-23", "close": 17.6, "volume": 115050.0}, {"date": "2025-01-24", "close": 17.68, "volume": 101143.0}, {"date": "2025-01-27", "close": 17.06, "volume": 134708.0}, {"date": "2025-01-28", "close": 16.93, "volume": 197128.0}, {"date": "2025-01-29", "close": 17.19, "volume": 104855.0}, {"date": "2025-01-30", "close": 17.18, "volume": 69757.0}, {"date": "2025-01-31", "close": 16.39, "volume": 103244.0}, {"date": "2025-02-03", "close": 16.42, "volume": 111641.0}, {"date": "2025-02-04", "close": 16.84, "volume": 55848.0}, {"date": "2025-02-05", "close": 16.96, "volume": 62789.0}, {"date": "2025-02-06", "close": 16.49, "volume": 76596.0}, {"date": "2025-02-07", "close": 16.51, "volume": 85418.0}, {"date": "2025-02-10", "close": 17.37, "volume": 61949.0}, {"date": "2025-02-11", "close": 17.56, "volume": 107791.0}, {"date": "2025-02-12", "close": 17.46, "volume": 101473.0}, {"date": "2025-02-13", "close": 17.59, "volume": 57108.0}, {"date": "2025-02-14", "close": 17.78, "volume": 61840.0}, {"date": "2025-02-18", "close": 18.08, "volume": 139511.0}, {"date": "2025-02-19", "close": 18.03, "volume": 86808.0}, {"date": "2025-02-20", "close": 17.9, "volume": 56761.0}, {"date": "2025-02-21", "close": 17.42, "volume": 75691.0}, {"date": "2025-02-24", "close": 17.31, "volume": 97254.0}, {"date": "2025-02-25", "close": 17.24, "volume": 142986.0}, {"date": "2025-02-26", "close": 16.81, "volume": 103213.0}, {"date": "2025-02-27", "close": 16.48, "volume": 75535.0}, {"date": "2025-02-28", "close": 16.71, "volume": 62683.0}, {"date": "2025-03-03", "close": 16.15, "volume": 168903.0}, {"date": "2025-03-04", "close": 15.81, "volume": 317203.0}, {"date": "2025-03-05", "close": 15.38, "volume": 150364.0}, {"date": "2025-03-06", "close": 14.54, "volume": 139473.0}, {"date": "2025-03-07", "close": 14.58, "volume": 119230.0}, {"date": "2025-03-10", "close": 14.4, "volume": 126608.0}, {"date": "2025-03-11", "close": 14.5, "volume": 102796.0}, {"date": "2025-03-12", "close": 14.81, "volume": 156477.0}, {"date": "2025-03-13", "close": 13.95, "volume": 94504.0}, {"date": "2025-03-14", "close": 14.26, "volume": 116131.0}, {"date": "2025-03-17", "close": 14.24, "volume": 62295.0}, {"date": "2025-03-18", "close": 14.15, "volume": 120510.0}, {"date": "2025-03-19", "close": 14.46, "volume": 74333.0}, {"date": "2025-03-20", "close": 14.5, "volume": 82821.0}, {"date": "2025-03-21", "close": 14.15, "volume": 302823.0}, {"date": "2025-03-24", "close": 14.56, "volume": 83720.0}, {"date": "2025-03-25", "close": 14.71, "volume": 115460.0}, {"date": "2025-03-26", "close": 14.84, "volume": 79621.0}, {"date": "2025-03-27", "close": 14.89, "volume": 60402.0}, {"date": "2025-03-28", "close": 14.26, "volume": 77395.0}, {"date": "2025-03-31", "close": 14.19, "volume": 100558.0}, {"date": "2025-04-01", "close": 14.38, "volume": 104786.0}, {"date": "2025-04-02", "close": 14.48, "volume": 57304.0}, {"date": "2025-04-03", "close": 13.21, "volume": 115328.0}, {"date": "2025-04-04", "close": 11.79, "volume": 261698.0}, {"date": "2025-04-07", "close": 11.63, "volume": 226934.0}, {"date": "2025-04-08", "close": 11.3, "volume": 180347.0}, {"date": "2025-04-09", "close": 12.7, "volume": 143434.0}, {"date": "2025-04-10", "close": 11.97, "volume": 133034.0}, {"date": "2025-04-11", "close": 12.25, "volume": 84559.0}, {"date": "2025-04-14", "close": 12.25, "volume": 97842.0}, {"date": "2025-04-15", "close": 12.18, "volume": 74087.0}, {"date": "2025-04-16", "close": 12.38, "volume": 55137.0}, {"date": "2025-04-17", "close": 12.62, "volume": 93070.0}, {"date": "2025-04-21", "close": 12.3, "volume": 74793.0}, {"date": "2025-04-22", "close": 12.44, "volume": 88717.0}, {"date": "2025-04-23", "close": 12.17, "volume": 80449.0}, {"date": "2025-04-24", "close": 12.15, "volume": 119839.0}, {"date": "2025-04-25", "close": 12.26, "volume": 69902.0}, {"date": "2025-04-28", "close": 12.54, "volume": 96442.0}, {"date": "2025-04-29", "close": 12.62, "volume": 116041.0}, {"date": "2025-04-30", "close": 11.09, "volume": 246254.0}, {"date": "2025-05-01", "close": 11.47, "volume": 135465.0}, {"date": "2025-05-02", "close": 12.32, "volume": 233218.0}, {"date": "2025-05-05", "close": 11.89, "volume": 250270.0}, {"date": "2025-05-06", "close": 11.33, "volume": 118873.0}, {"date": "2025-05-07", "close": 11.13, "volume": 94472.0}, {"date": "2025-05-08", "close": 11.16, "volume": 107287.0}, {"date": "2025-05-09", "close": 11.33, "volume": 168306.0}, {"date": "2025-05-12", "close": 11.91, "volume": 161213.0}, {"date": "2025-05-13", "close": 12.06, "volume": 84858.0}, {"date": "2025-05-14", "close": 12.09, "volume": 118677.0}, {"date": "2025-05-15", "close": 11.72, "volume": 171755.0}, {"date": "2025-05-16", "close": 11.24, "volume": 113112.0}, {"date": "2025-05-19", "close": 11.16, "volume": 127928.0}, {"date": "2025-05-20", "close": 11.11, "volume": 141880.0}, {"date": "2025-05-21", "close": 11.13, "volume": 134291.0}, {"date": "2025-05-22", "close": 11.15, "volume": 114108.0}, {"date": "2025-05-23", "close": 10.99, "volume": 85915.0}, {"date": "2025-05-27", "close": 11.16, "volume": 340965.0}, {"date": "2025-05-28", "close": 10.78, "volume": 89942.0}, {"date": "2025-05-29", "close": 11.11, "volume": 119395.0}, {"date": "2025-05-30", "close": 10.65, "volume": 86143.0}, {"date": "2025-06-02", "close": 10.87, "volume": 204494.0}, {"date": "2025-06-03", "close": 11.18, "volume": 338050.0}, {"date": "2025-06-04", "close": 11.36, "volume": 960625.0}, {"date": "2025-06-05", "close": 11.63, "volume": 268951.0}, {"date": "2025-06-06", "close": 12.02, "volume": 223586.0}, {"date": "2025-06-09", "close": 12.33, "volume": 162343.0}, {"date": "2025-06-10", "close": 12.6, "volume": 315208.0}, {"date": "2025-06-11", "close": 12.93, "volume": 251624.0}, {"date": "2025-06-12", "close": 12.74, "volume": 178126.0}, {"date": "2025-06-13", "close": 12.85, "volume": 289591.0}, {"date": "2025-06-16", "close": 12.85, "volume": 286869.0}, {"date": "2025-06-17", "close": 12.73, "volume": 408678.0}, {"date": "2025-06-18", "close": 12.84, "volume": 227120.0}, {"date": "2025-06-20", "close": 12.56, "volume": 229973.0}, {"date": "2025-06-23", "close": 12.46, "volume": 293271.0}, {"date": "2025-06-24", "close": 12.13, "volume": 206350.0}, {"date": "2025-06-25", "close": 12.0, "volume": 165208.0}, {"date": "2025-06-26", "close": 12.25, "volume": 194700.0}, {"date": "2025-06-27", "close": 12.22, "volume": 449740.0}, {"date": "2025-06-30", "close": 11.94, "volume": 212641.0}, {"date": "2025-07-01", "close": 12.19, "volume": 376518.0}, {"date": "2025-07-02", "close": 12.24, "volume": 201385.0}, {"date": "2025-07-03", "close": 12.34, "volume": 94150.0}, {"date": "2025-07-07", "close": 12.09, "volume": 261199.0}, {"date": "2025-07-08", "close": 12.53, "volume": 168926.0}, {"date": "2025-07-09", "close": 12.28, "volume": 129198.0}, {"date": "2025-07-10", "close": 12.31, "volume": 119603.0}, {"date": "2025-07-11", "close": 12.31, "volume": 113045.0}, {"date": "2025-07-14", "close": 12.22, "volume": 205081.0}, {"date": "2025-07-15", "close": 11.4, "volume": 297659.0}, {"date": "2025-07-16", "close": 11.28, "volume": 291660.0}, {"date": "2025-07-17", "close": 11.59, "volume": 312187.0}, {"date": "2025-07-18", "close": 11.55, "volume": 183232.0}, {"date": "2025-07-21", "close": 11.54, "volume": 158643.0}, {"date": "2025-07-22", "close": 11.67, "volume": 210816.0}, {"date": "2025-07-23", "close": 12.51, "volume": 154512.0}, {"date": "2025-07-24", "close": 12.34, "volume": 148817.0}, {"date": "2025-07-25", "close": 12.35, "volume": 118340.0}, {"date": "2025-07-28", "close": 12.96, "volume": 160200.0}, {"date": "2025-07-29", "close": 14.72, "volume": 363014.0}, {"date": "2025-07-30", "close": 14.21, "volume": 287113.0}, {"date": "2025-07-31", "close": 13.39, "volume": 227988.0}, {"date": "2025-08-01", "close": 12.72, "volume": 224519.0}, {"date": "2025-08-04", "close": 12.77, "volume": 158575.0}, {"date": "2025-08-05", "close": 13.04, "volume": 164326.0}, {"date": "2025-08-06", "close": 12.67, "volume": 119553.0}, {"date": "2025-08-07", "close": 12.51, "volume": 84052.0}, {"date": "2025-08-08", "close": 12.6, "volume": 71945.0}, {"date": "2025-08-11", "close": 12.6, "volume": 87134.0}, {"date": "2025-08-12", "close": 12.93, "volume": 178309.0}, {"date": "2025-08-13", "close": 13.02, "volume": 99716.0}, {"date": "2025-08-14", "close": 12.76, "volume": 92422.0}, {"date": "2025-08-15", "close": 12.58, "volume": 179382.0}, {"date": "2025-08-18", "close": 12.79, "volume": 91109.0}, {"date": "2025-08-19", "close": 12.65, "volume": 126749.0}, {"date": "2025-08-20", "close": 12.8, "volume": 92909.0}, {"date": "2025-08-21", "close": 13.08, "volume": 131330.0}, {"date": "2025-08-22", "close": 13.56, "volume": 301861.0}, {"date": "2025-08-25", "close": 13.67, "volume": 314672.0}, {"date": "2025-08-26", "close": 13.72, "volume": 181883.0}, {"date": "2025-08-27", "close": 13.97, "volume": 150196.0}, {"date": "2025-08-28", "close": 14.13, "volume": 141936.0}, {"date": "2025-08-29", "close": 14.27, "volume": 109673.0}, {"date": "2025-09-02", "close": 14.15, "volume": 113553.0}, {"date": "2025-09-03", "close": 13.72, "volume": 99679.0}, {"date": "2025-09-04", "close": 14.34, "volume": 107365.0}, {"date": "2025-09-05", "close": 14.15, "volume": 115453.0}, {"date": "2025-09-08", "close": 13.81, "volume": 108108.0}, {"date": "2025-09-09", "close": 13.46, "volume": 93330.0}, {"date": "2025-09-10", "close": 13.78, "volume": 77538.0}, {"date": "2025-09-11", "close": 14.0, "volume": 76568.0}, {"date": "2025-09-12", "close": 13.66, "volume": 76850.0}, {"date": "2025-09-15", "close": 14.24, "volume": 305894.0}, {"date": "2025-09-16", "close": 14.42, "volume": 230224.0}, {"date": "2025-09-17", "close": 14.14, "volume": 238722.0}, {"date": "2025-09-18", "close": 14.37, "volume": 359595.0}, {"date": "2025-09-19", "close": 13.72, "volume": 533646.0}, {"date": "2025-09-22", "close": 13.78, "volume": 185359.0}, {"date": "2025-09-23", "close": 14.07, "volume": 183093.0}, {"date": "2025-09-24", "close": 14.39, "volume": 161838.0}, {"date": "2025-09-25", "close": 14.26, "volume": 131608.0}, {"date": "2025-09-26", "close": 14.48, "volume": 106791.0}, {"date": "2025-09-29", "close": 14.3, "volume": 202987.0}, {"date": "2025-09-30", "close": 14.04, "volume": 116388.0}, {"date": "2025-10-01", "close": 13.98, "volume": 101503.0}, {"date": "2025-10-02", "close": 13.6, "volume": 162085.0}, {"date": "2025-10-03", "close": 13.96, "volume": 97024.0}, {"date": "2025-10-06", "close": 13.9, "volume": 145235.0}, {"date": "2025-10-07", "close": 13.17, "volume": 170970.0}, {"date": "2025-10-08", "close": 13.21, "volume": 162842.0}, {"date": "2025-10-09", "close": 12.74, "volume": 164168.0}, {"date": "2025-10-10", "close": 12.37, "volume": 225577.0}, {"date": "2025-10-13", "close": 12.43, "volume": 133773.0}, {"date": "2025-10-14", "close": 12.66, "volume": 137256.0}, {"date": "2025-10-15", "close": 12.76, "volume": 163590.0}, {"date": "2025-10-16", "close": 12.89, "volume": 207599.0}, {"date": "2025-10-17", "close": 12.4, "volume": 139307.0}, {"date": "2025-10-20", "close": 13.07, "volume": 113751.0}, {"date": "2025-10-21", "close": 13.07, "volume": 112360.0}, {"date": "2025-10-22", "close": 13.3, "volume": 121383.0}, {"date": "2025-10-23", "close": 14.1, "volume": 124410.0}, {"date": "2025-10-24", "close": 13.97, "volume": 250936.0}, {"date": "2025-10-27", "close": 13.55, "volume": 188728.0}, {"date": "2025-10-28", "close": 13.64, "volume": 89785.0}, {"date": "2025-10-29", "close": 13.95, "volume": 128959.0}, {"date": "2025-10-30", "close": 13.82, "volume": 132974.0}, {"date": "2025-10-31", "close": 13.74, "volume": 97751.0}, {"date": "2025-11-03", "close": 13.87, "volume": 121630.0}, {"date": "2025-11-04", "close": 13.61, "volume": 134105.0}, {"date": "2025-11-05", "close": 13.86, "volume": 113133.0}, {"date": "2025-11-06", "close": 13.78, "volume": 165506.0}, {"date": "2025-11-07", "close": 13.75, "volume": 155356.0}, {"date": "2025-11-10", "close": 13.71, "volume": 433523.0}, {"date": "2025-11-11", "close": 13.98, "volume": 247757.0}, {"date": "2025-11-12", "close": 13.97, "volume": 206693.0}, {"date": "2025-11-13", "close": 13.63, "volume": 190365.0}, {"date": "2025-11-14", "close": 13.77, "volume": 138062.0}, {"date": "2025-11-17", "close": 13.25, "volume": 191812.0}, {"date": "2025-11-18", "close": 13.51, "volume": 184970.0}, {"date": "2025-11-19", "close": 13.51, "volume": 92623.0}, {"date": "2025-11-20", "close": 12.75, "volume": 137837.0}, {"date": "2025-11-21", "close": 13.09, "volume": 185623.0}, {"date": "2025-11-24", "close": 13.13, "volume": 102734.0}, {"date": "2025-11-25", "close": 13.22, "volume": 146326.0}, {"date": "2025-11-26", "close": 13.39, "volume": 122519.0}, {"date": "2025-11-28", "close": 13.51, "volume": 34454.0}, {"date": "2025-12-01", "close": 13.72, "volume": 143103.0}, {"date": "2025-12-02", "close": 13.55, "volume": 119413.0}, {"date": "2025-12-03", "close": 14.0, "volume": 200619.0}, {"date": "2025-12-04", "close": 14.0, "volume": 152732.0}, {"date": "2025-12-05", "close": 13.96, "volume": 119159.0}, {"date": "2025-12-08", "close": 13.77, "volume": 133961.0}, {"date": "2025-12-09", "close": 13.86, "volume": 74608.0}, {"date": "2025-12-10", "close": 14.29, "volume": 148903.0}, {"date": "2025-12-11", "close": 14.39, "volume": 218078.0}, {"date": "2025-12-12", "close": 14.12, "volume": 102394.0}, {"date": "2025-12-15", "close": 13.97, "volume": 137579.0}, {"date": "2025-12-16", "close": 13.44, "volume": 148889.0}, {"date": "2025-12-17", "close": 13.41, "volume": 160763.0}, {"date": "2025-12-18", "close": 13.63, "volume": 386058.0}, {"date": "2025-12-19", "close": 13.82, "volume": 238022.0}, {"date": "2025-12-22", "close": 13.76, "volume": 128852.0}, {"date": "2025-12-23", "close": 14.05, "volume": 98609.0}, {"date": "2025-12-24", "close": 13.85, "volume": 39023.0}, {"date": "2025-12-26", "close": 13.85, "volume": 66366.0}, {"date": "2025-12-29", "close": 14.11, "volume": 113577.0}, {"date": "2025-12-30", "close": 14.01, "volume": 212049.0}, {"date": "2025-12-31", "close": 13.98, "volume": 101571.0}, {"date": "2026-01-02", "close": 14.06, "volume": 140890.0}, {"date": "2026-01-05", "close": 14.59, "volume": 207957.0}, {"date": "2026-01-06", "close": 14.57, "volume": 149117.0}, {"date": "2026-01-07", "close": 13.87, "volume": 141382.0}, {"date": "2026-01-08", "close": 14.15, "volume": 396478.0}, {"date": "2026-01-09", "close": 14.4, "volume": 311297.0}, {"date": "2026-01-12", "close": 14.27, "volume": 189594.0}, {"date": "2026-01-13", "close": 15.0, "volume": 205996.0}, {"date": "2026-01-14", "close": 14.76, "volume": 289493.0}, {"date": "2026-01-15", "close": 14.72, "volume": 210765.0}, {"date": "2026-01-16", "close": 14.7, "volume": 110139.0}, {"date": "2026-01-20", "close": 14.22, "volume": 81303.0}, {"date": "2026-01-21", "close": 15.03, "volume": 291949.0}, {"date": "2026-01-22", "close": 14.97, "volume": 125079.0}, {"date": "2026-01-23", "close": 15.32, "volume": 208825.0}, {"date": "2026-01-26", "close": 15.23, "volume": 173976.0}, {"date": "2026-01-27", "close": 15.49, "volume": 133032.0}, {"date": "2026-01-28", "close": 15.15, "volume": 175671.0}, {"date": "2026-01-29", "close": 15.5, "volume": 188868.0}, {"date": "2026-01-30", "close": 15.42, "volume": 152686.0}, {"date": "2026-02-02", "close": 15.9, "volume": 260196.0}, {"date": "2026-02-03", "close": 16.74, "volume": 221812.0}, {"date": "2026-02-04", "close": 16.48, "volume": 157958.0}, {"date": "2026-02-05", "close": 15.92, "volume": 121887.0}, {"date": "2026-02-06", "close": 16.39, "volume": 116680.0}, {"date": "2026-02-09", "close": 16.42, "volume": 128321.0}, {"date": "2026-02-10", "close": 16.29, "volume": 175496.0}, {"date": "2026-02-11", "close": 16.75, "volume": 128359.0}, {"date": "2026-02-12", "close": 16.2, "volume": 189903.0}, {"date": "2026-02-13", "close": 16.9, "volume": 181489.0}, {"date": "2026-02-17", "close": 16.35, "volume": 136069.0}, {"date": "2026-02-18", "close": 16.57, "volume": 94421.0}, {"date": "2026-02-19", "close": 16.84, "volume": 147677.0}, {"date": "2026-02-20", "close": 16.89, "volume": 152087.0}, {"date": "2026-02-23", "close": 17.05, "volume": 142012.0}, {"date": "2026-02-24", "close": 17.25, "volume": 149631.0}, {"date": "2026-02-25", "close": 17.18, "volume": 133019.0}, {"date": "2026-02-26", "close": 16.85, "volume": 117673.0}, {"date": "2026-02-27", "close": 17.42, "volume": 195369.0}, {"date": "2026-03-02", "close": 17.67, "volume": 155727.0}, {"date": "2026-03-03", "close": 17.14, "volume": 133915.0}, {"date": "2026-03-04", "close": 17.5, "volume": 151637.0}, {"date": "2026-03-05", "close": 17.0, "volume": 146728.0}, {"date": "2026-03-06", "close": 16.44, "volume": 137506.0}, {"date": "2026-03-09", "close": 16.79, "volume": 155650.0}, {"date": "2026-03-10", "close": 16.73, "volume": 128539.0}, {"date": "2026-03-11", "close": 16.88, "volume": 112457.0}, {"date": "2026-03-12", "close": 16.85, "volume": 167574.0}, {"date": "2026-03-13", "close": 16.7, "volume": 125562.0}, {"date": "2026-03-16", "close": 16.86, "volume": 230231.0}, {"date": "2026-03-17", "close": 17.18, "volume": 340694.0}, {"date": "2026-03-18", "close": 17.13, "volume": 219457.0}, {"date": "2026-03-19", "close": 17.13, "volume": 282824.0}, {"date": "2026-03-20", "close": 16.85, "volume": 356967.0}, {"date": "2026-03-23", "close": 17.32, "volume": 336160.0}, {"date": "2026-03-24", "close": 17.44, "volume": 279880.0}, {"date": "2026-03-25", "close": 17.39, "volume": 207988.0}, {"date": "2026-03-26", "close": 17.27, "volume": 192229.0}, {"date": "2026-03-27", "close": 17.5, "volume": 247308.0}, {"date": "2026-03-30", "close": 17.43, "volume": 370310.0}, {"date": "2026-03-31", "close": 17.14, "volume": 205245.0}, {"date": "2026-04-01", "close": 16.51, "volume": 191940.0}, {"date": "2026-04-02", "close": 16.85, "volume": 89166.0}, {"date": "2026-04-06", "close": 16.5, "volume": 102993.0}, {"date": "2026-04-07", "close": 16.72, "volume": 81936.0}, {"date": "2026-04-08", "close": 16.79, "volume": 164061.0}, {"date": "2026-04-09", "close": 16.81, "volume": 82546.0}, {"date": "2026-04-10", "close": 16.91, "volume": 108824.0}, {"date": "2026-04-13", "close": 16.96, "volume": 183063.0}, {"date": "2026-04-14", "close": 16.63, "volume": 136296.0}, {"date": "2026-04-15", "close": 17.12, "volume": 186815.0}, {"date": "2026-04-16", "close": 17.25, "volume": 309858.0}, {"date": "2026-04-17", "close": 17.06, "volume": 332909.0}, {"date": "2026-04-20", "close": 17.37, "volume": 297085.0}, {"date": "2026-04-21", "close": 17.38, "volume": 189308.0}, {"date": "2026-04-22", "close": 17.9, "volume": 213550.0}, {"date": "2026-04-23", "close": 18.36, "volume": 364587.0}, {"date": "2026-04-24", "close": 18.32, "volume": 427258.0}, {"date": "2026-04-27", "close": 18.43, "volume": 435428.0}, {"date": "2026-04-28", "close": 17.25, "volume": 656523.0}, {"date": "2026-04-29", "close": 17.62, "volume": 653264.0}, {"date": "2026-04-30", "close": 17.46, "volume": 472516.0}, {"date": "2026-05-01", "close": 17.15, "volume": 341431.0}, {"date": "2026-05-04", "close": 17.06, "volume": 271935.0}, {"date": "2026-05-05", "close": 16.85, "volume": 352002.0}, {"date": "2026-05-06", "close": 16.45, "volume": 258503.0}, {"date": "2026-05-07", "close": 15.85, "volume": 179186.0}, {"date": "2026-05-08", "close": 15.82, "volume": 295469.0}, {"date": "2026-05-11", "close": 15.99, "volume": 249967.0}, {"date": "2026-05-12", "close": 16.2, "volume": 178722.0}, {"date": "2026-05-13", "close": 16.23, "volume": 150197.0}, {"date": "2026-05-14", "close": 16.23, "volume": 297517.0}, {"date": "2026-05-15", "close": 16.45, "volume": 274331.0}, {"date": "2026-05-18", "close": 16.84, "volume": 274416.0}, {"date": "2026-05-19", "close": 16.47, "volume": 141153.0}, {"date": "2026-05-20", "close": 16.38, "volume": 223776.0}, {"date": "2026-05-21", "close": 16.33, "volume": 181219.0}, {"date": "2026-05-22", "close": 16.21, "volume": 218451.0}, {"date": "2026-05-26", "close": 16.25, "volume": 204977.0}, {"date": "2026-05-27", "close": 15.25, "volume": 323636.0}, {"date": "2026-05-28", "close": 15.15, "volume": 238914.0}, {"date": "2026-05-29", "close": 15.46, "volume": 197370.0}, {"date": "2026-06-01", "close": 15.5, "volume": 238706.0}, {"date": "2026-06-02", "close": 16.18, "volume": 308395.0}, {"date": "2026-06-03", "close": 15.97, "volume": 136238.0}, {"date": "2026-06-04", "close": 16.35, "volume": 190427.0}, {"date": "2026-06-05", "close": 15.43, "volume": 138789.0}, {"date": "2026-06-08", "close": 16.03, "volume": 123780.0}, {"date": "2026-06-09", "close": 15.65, "volume": 127059.0}, {"date": "2026-06-10", "close": 15.75, "volume": 118087.0}, {"date": "2026-06-11", "close": 15.84, "volume": 136598.0}, {"date": "2026-06-12", "close": 15.85, "volume": 159335.0}, {"date": "2026-06-15", "close": 15.58, "volume": 123671.0}, {"date": "2026-06-16", "close": 15.15, "volume": 154905.0}, {"date": "2026-06-17", "close": 15.17, "volume": 255431.0}, {"date": "2026-06-18", "close": 15.28, "volume": 257661.0}, {"date": "2026-06-22", "close": 15.61, "volume": 178626.0}, {"date": "2026-06-23", "close": 15.49, "volume": 373271.0}, {"date": "2026-06-24", "close": 15.17, "volume": 240386.0}, {"date": "2026-06-25", "close": 15.59, "volume": 181551.0}, {"date": "2026-06-26", "close": 15.76, "volume": 292706.0}, {"date": "2026-06-29", "close": 15.72, "volume": 150319.0}, {"date": "2026-06-30", "close": 16.01, "volume": 219490.0}, {"date": "2026-07-01", "close": 15.77, "volume": 247659.0}, {"date": "2026-07-02", "close": 15.42, "volume": 188506.0}, {"date": "2026-07-06", "close": 15.35, "volume": 186127.0}, {"date": "2026-07-07", "close": 15.6, "volume": 186251.0}, {"date": "2026-07-08", "close": 16.02, "volume": 240390.0}, {"date": "2026-07-09", "close": 15.74, "volume": 141022.0}, {"date": "2026-07-10", "close": 16.09, "volume": 159129.0}, {"date": "2026-07-13", "close": 16.07, "volume": 349269.0}, {"date": "2026-07-14", "close": 16.11, "volume": 402925.0}, {"date": "2026-07-15", "close": 16.21, "volume": 179071.0}, {"date": "2026-07-16", "close": 15.65, "volume": 134943.0}, {"date": "2026-07-17", "close": 15.61, "volume": 129166.0}, {"date": "2026-07-20", "close": 15.57, "volume": 143653.0}, {"date": "2026-07-21", "close": 16.19, "volume": 185239.0}, {"date": "2026-07-22", "close": 16.29, "volume": 172513.0}, {"date": "2026-07-23", "close": 16.04, "volume": 152022.0}, {"date": "2026-07-24", "close": 15.71, "volume": 253522.0}, {"date": "2026-07-27", "close": 15.47, "volume": 232666.0}, {"date": "2026-07-28", "close": 14.53, "volume": 454224.0}, {"date": "2026-07-29", "close": 15.14, "volume": 279113.0}, {"date": "2026-07-30", "close": 15.53, "volume": 180739.0}, {"date": "2026-07-31", "close": 16.05, "volume": 235893.0}, {"date": "2026-08-03", "close": 16.21, "volume": 292969.0}, {"date": "2026-08-04", "close": 16.0, "volume": 325354.0}, {"date": "2026-08-05", "close": 15.84, "volume": 317521.0}, {"date": "2026-08-06", "close": 16.04, "volume": 768554.0}, {"date": "2026-08-07", "close": 16.1, "volume": 128976.0}, {"date": "2026-08-10", "close": 16.58, "volume": 144971.0}, {"date": "2026-08-11", "close": 17.12, "volume": 137490.0}, {"date": "2026-08-12", "close": 17.29, "volume": 169657.0}, {"date": "2026-08-13", "close": 17.32, "volume": 126835.0}, {"date": "2026-08-14", "close": 17.39, "volume": 118424.0}, {"date": "2026-08-17", "close": 17.65, "volume": 135396.0}, {"date": "2026-08-18", "close": 17.55, "volume": 145858.0}, {"date": "2026-08-19", "close": 17.51, "volume": 154663.0}, {"date": "2026-08-20", "close": 17.4, "volume": 156937.0}, {"date": "2026-08-21", "close": 17.13, "volume": 280551.0}, {"date": "2026-08-24", "close": 16.01, "volume": 237836.0}, {"date": "2026-08-25", "close": 16.01, "volume": 156802.0}, {"date": "2026-08-26", "close": 15.79, "volume": 174753.0}, {"date": "2026-08-27", "close": 16.37, "volume": 144542.0}, {"date": "2026-08-28", "close": 16.55, "volume": 121362.0}, {"date": "2026-08-31", "close": 16.7, "volume": 256083.0}, {"date": "2026-09-01", "close": 16.95, "volume": 299917.0}, {"date": "2026-09-02", "close": 17.1, "volume": 487429.0}, {"date": "2026-09-03", "close": 16.92, "volume": 127048.0}, {"date": "2026-09-04", "close": 16.78, "volume": 101529.0}, {"date": "2026-09-08", "close": 16.92, "volume": 172406.0}, {"date": "2026-09-09", "close": 17.21, "volume": 129103.0}, {"date": "2026-09-10", "close": 17.1, "volume": 120585.0}, {"date": "2026-09-11", "close": 17.35, "volume": 107132.0}, {"date": "2026-09-14", "close": 16.56, "volume": 122617.0}, {"date": "2026-09-15", "close": 16.85, "volume": 114194.0}, {"date": "2026-09-16", "close": 16.46, "volume": 110103.0}, {"date": "2026-09-17", "close": 16.51, "volume": 101662.0}, {"date": "2026-09-18", "close": 16.26, "volume": 406312.0}, {"date": "2026-09-21", "close": 15.67, "volume": 132191.0}, {"date": "2026-09-22", "close": 15.53, "volume": 151198.0}, {"date": "2026-09-23", "close": 15.65, "volume": 169127.0}, {"date": "2026-09-24", "close": 15.46, "volume": 155384.0}, {"date": "2026-09-25", "close": 15.51, "volume": 89253.0}, {"date": "2026-09-28", "close": 15.26, "volume": 178480.0}, {"date": "2026-09-29", "close": 15.04, "volume": 165472.0}, {"date": "2026-09-30", "close": 15.19, "volume": 147973.0}, {"date": "2026-10-01", "close": 15.41, "volume": 202519.0}, {"date": "2026-10-02", "close": 15.66, "volume": 105527.0}, {"date": "2026-10-05", "close": 15.99, "volume": 155919.0}, {"date": "2026-10-06", "close": 15.65, "volume": 114444.0}, {"date": "2026-10-07", "close": 15.38, "volume": 157733.0}, {"date": "2026-10-08", "close": 15.46, "volume": 124956.0}], "refreshing": true}