{"ticker": "SAMG", "overview": {"cik": "1549966", "ticker": "SAMG", "name": "Silvercrest Asset Management Group Inc.", "industry": "Investment Advice", "country": "United States", "sic": "6282", "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001013594-26-001116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001193125-26-437873", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437837", "price_sensitive": true}, {"form": "3", "date": "2026-10-26", "title": "FORM 3", "accession": "0001013594-26-001091", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001013594-26-001082", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-430468", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001013594-26-001053", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-039469", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-30", "title": "Form SCHEDULE 13D", "accession": "0001013594-26-000998", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326125", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003151", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318141", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000753", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275795", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255406", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216832", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216756", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214671", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214667", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214666", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206466", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197325", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197178", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002294", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 701378.77, "sell_n": 0, "sell_sum": 0, "net": 701378.77, "insiders": 1, "first_date": "2026-10-22", "last_date": "2026-10-29"}, "metrics": {"ticker": "SAMG", "has_prices": true, "as_of": "2026-10-28", "last": 10.44, "prev_close": 10.25, "change": 0.1899999999999995, "change_pct": 0.01853658536585361, "session_volume": 63138.0, "vwap_5": 10.361693949730599, "vwap_20": 10.38162766754813, "vwap_60": 10.084262951309928, "vwap_250": 11.761727692443769, "high_52w": 15.81, "low_52w": 9.09, "avg_volume_20": 83119.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001013594-26-001116", "src": "INSIDERS", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "Equinox Partners Investment Management LLC", "who_key": "Equinox Partners Investment Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 348694.45, "score": 43.6, "price_sensitive": true, "cluster": 1, "industry": "Investment Advice", "country": "United States", "headline": "SAMG's biggest backer adds $349K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001116/0001013594-26-001116-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "0001013594-26-001082", "src": "INSIDERS", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "Equinox Partners Investment Management LLC", "who_key": "Equinox Partners Investment Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 352684.31999999995, "score": 43.4, "price_sensitive": true, "cluster": 1, "industry": "Investment Advice", "country": "United States", "headline": "SAMG's biggest backer adds $353K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001082/0001013594-26-001082-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}, {"id": "13DG-0002012383-26-003151", "src": "13DG", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": 1, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in SAMG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003151-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002052113-26-000753", "src": "13DG", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": 1, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.7% passive stake in SAMG", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000753-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000102909-26-002294", "src": "13DG", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "Silvercrest Asset Management Group Inc.", "who_key": "Silvercrest Asset Management Group 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": 1, "industry": "Investment Advice", "country": "United States", "headline": "Silvercrest Asset Management Group Inc. adjusts its stake in SAMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/0000102909-26-002294-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [{"id": "0001013594-26-001116", "src": "INSIDERS", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "Equinox Partners Investment Management LLC", "who_key": "Equinox Partners Investment Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 348694.45, "score": 43.6, "price_sensitive": true, "cluster": 1, "industry": "Investment Advice", "country": "United States", "headline": "SAMG's biggest backer adds $349K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001116/0001013594-26-001116-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6698}, {"id": "0001013594-26-001082", "src": "INSIDERS", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "Equinox Partners Investment Management LLC", "who_key": "Equinox Partners Investment Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 352684.31999999995, "score": 43.4, "price_sensitive": true, "cluster": 1, "industry": "Investment Advice", "country": "United States", "headline": "SAMG's biggest backer adds $353K", "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001082/0001013594-26-001082-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16778}], "institutional": [{"id": "13DG-0002012383-26-003151", "src": "13DG", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": 1, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in SAMG", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003151-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0002052113-26-000753", "src": "13DG", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management 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": 1, "industry": "Investment Advice", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 4.7% passive stake in SAMG", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-000753-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180938}, {"id": "13DG-0000102909-26-002294", "src": "13DG", "ticker": "SAMG", "cik": "1549966", "company": "Silvercrest Asset Management Group Inc.", "company_raw": "Silvercrest Asset Management Group Inc.", "who": "Silvercrest Asset Management Group Inc.", "who_key": "Silvercrest Asset Management Group 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": 1, "industry": "Investment Advice", "country": "United States", "headline": "Silvercrest Asset Management Group Inc. adjusts its stake in SAMG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/0000102909-26-002294-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Silvercrest Asset Management Group Inc. - Common Stock", "new_value": "Silvercrest Asset Management Group Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001549966", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001549966", "applied": 1, "detected_at": "2026-10-27T10:11:35.350601"}]}, "key_people": [{"who": "Equinox Partners Investment Management LLC", "who_key": "Equinox Partners Investment Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 701378.77, "sold": 0, "net": 701378.77, "trades": 2, "top_score": 43.6, "lean": "buying", "history": [{"action": "BUY", "amount": 348694.45, "date": "2026-10-29", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001116/0001013594-26-001116-index.htm"}, {"action": "BUY", "amount": 352684.31999999995, "date": "2026-10-22", "score": 43.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001082/0001013594-26-001082-index.htm"}], "latest": {"action": "BUY", "amount": 348694.45, "date": "2026-10-29", "score": 43.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1549966/000101359426001116/0001013594-26-001116-index.htm"}}], "activity": [{"date": "2026-10-22", "net": 352684.31999999995}, {"date": "2026-10-29", "net": 348694.45}], "announcements": [{"form": "4", "date": "2026-10-29", "title": "FORM 4", "accession": "0001013594-26-001116", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-29", "title": "Quarterly report", "accession": "0001193125-26-437873", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-29", "title": "Material event", "accession": "0001193125-26-437837", "price_sensitive": true}, {"form": "3", "date": "2026-10-26", "title": "FORM 3", "accession": "0001013594-26-001091", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001013594-26-001082", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001193125-26-430468", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-10-16", "title": "Form SCHEDULE 13D/A", "accession": "0001013594-26-001053", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-10-13", "title": "Form SCHEDULE 13D/A", "accession": "0001140361-26-039469", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-09-30", "title": "Form SCHEDULE 13D", "accession": "0001013594-26-000998", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001193125-26-326191", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001193125-26-326125", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003151", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001193125-26-318141", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-17", "title": "Form SCHEDULE 13G/A", "accession": "0002052113-26-000753", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275795", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001193125-26-255406", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001193125-26-216832", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001193125-26-216756", "price_sensitive": true}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214671", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214667", "price_sensitive": false}, {"form": "4", "date": "2026-05-08", "title": "Insider transaction", "accession": "0001193125-26-214666", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001193125-26-206466", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-30", "title": "Form ARS", "accession": "0001193125-26-197325", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0001193125-26-197178", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002294", "price_sensitive": false}], "performance": {"ticker": "SAMG", "has_prices": true, "summary": {"n": 1, "avg": -0.017873941674506233, "win_rate": 0.0, "best": -0.017873941674506233, "worst": -0.017873941674506233, "as_of": "2026-10-28"}, "buys": [{"who": "Equinox Partners Investment Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 348694.45, "date": "2026-10-29", "score": 43.6, "ref_price": null, "return": null}, {"who": "Equinox Partners Investment Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 352684.31999999995, "date": "2026-10-22", "score": 43.4, "ref_price": 10.63, "return": -0.017873941674506233}]}, "price_series": [{"date": "2016-10-28", "close": 11.15, "volume": 3480.0}, {"date": "2016-10-31", "close": 11.55, "volume": 9614.0}, {"date": "2016-11-01", "close": 11.4, "volume": 1357.0}, {"date": "2016-11-02", "close": 11.15, "volume": 4215.0}, {"date": "2016-11-03", "close": 11.1, "volume": 6387.0}, {"date": "2016-11-04", "close": 11.2, "volume": 5169.0}, {"date": "2016-11-07", "close": 11.45, "volume": 5454.0}, {"date": "2016-11-08", "close": 11.45, "volume": 7508.0}, {"date": "2016-11-09", "close": 11.65, "volume": 25978.0}, {"date": "2016-11-10", "close": 12.7, "volume": 102051.0}, {"date": "2016-11-11", "close": 13.4, "volume": 29169.0}, {"date": "2016-11-14", "close": 13.55, "volume": 17548.0}, {"date": "2016-11-15", "close": 12.95, "volume": 12871.0}, {"date": "2016-11-16", "close": 13.2, "volume": 17857.0}, {"date": "2016-11-17", "close": 13.15, "volume": 16822.0}, {"date": "2016-11-18", "close": 13.0, "volume": 14422.0}, {"date": "2016-11-21", "close": 12.95, "volume": 10400.0}, {"date": "2016-11-22", "close": 13.05, "volume": 18547.0}, {"date": "2016-11-23", "close": 13.45, "volume": 8250.0}, {"date": "2016-11-25", "close": 13.45, "volume": 2574.0}, {"date": "2016-11-28", "close": 13.35, "volume": 2841.0}, {"date": "2016-11-29", "close": 13.45, "volume": 37758.0}, {"date": "2016-11-30", "close": 13.4, "volume": 13987.0}, {"date": "2016-12-01", "close": 13.3, "volume": 10355.0}, {"date": "2016-12-02", "close": 13.05, "volume": 8461.0}, {"date": "2016-12-05", "close": 13.3, "volume": 12785.0}, {"date": "2016-12-06", "close": 13.3, "volume": 12485.0}, {"date": "2016-12-07", "close": 13.3, "volume": 11361.0}, {"date": "2016-12-08", "close": 13.6, "volume": 16811.0}, {"date": "2016-12-09", "close": 13.6, "volume": 12578.0}, {"date": "2016-12-12", "close": 13.4, "volume": 8568.0}, {"date": "2016-12-13", "close": 13.45, "volume": 6092.0}, {"date": "2016-12-14", "close": 13.3, "volume": 10425.0}, {"date": "2016-12-15", "close": 13.25, "volume": 12275.0}, {"date": "2016-12-16", "close": 13.15, "volume": 37822.0}, {"date": "2016-12-19", "close": 13.15, "volume": 16458.0}, {"date": "2016-12-20", "close": 13.1, "volume": 12087.0}, {"date": "2016-12-21", "close": 13.1, "volume": 15324.0}, {"date": "2016-12-22", "close": 13.2, "volume": 8233.0}, {"date": "2016-12-23", "close": 13.2, "volume": 3879.0}, {"date": "2016-12-27", "close": 13.1, "volume": 6591.0}, {"date": "2016-12-28", "close": 13.05, "volume": 16532.0}, {"date": "2016-12-29", "close": 13.15, "volume": 74270.0}, {"date": "2016-12-30", "close": 13.15, "volume": 6195.0}, {"date": "2017-01-03", "close": 13.2, "volume": 39536.0}, {"date": "2017-01-04", "close": 13.1, "volume": 12824.0}, {"date": "2017-01-05", "close": 13.05, "volume": 5457.0}, {"date": "2017-01-06", "close": 13.2, "volume": 20315.0}, {"date": "2017-01-09", "close": 13.1, "volume": 9512.0}, {"date": "2017-01-10", "close": 13.2, "volume": 7007.0}, {"date": "2017-01-11", "close": 13.8, "volume": 12454.0}, {"date": "2017-01-12", "close": 14.1, "volume": 11045.0}, {"date": "2017-01-13", "close": 14.15, "volume": 30108.0}, {"date": "2017-01-17", "close": 14.0, "volume": 18569.0}, {"date": "2017-01-18", "close": 14.05, "volume": 21896.0}, {"date": "2017-01-19", "close": 13.4, "volume": 12227.0}, {"date": "2017-01-20", "close": 13.2, "volume": 23618.0}, {"date": "2017-01-23", "close": 13.4, "volume": 9177.0}, {"date": "2017-01-24", "close": 14.1, "volume": 7161.0}, {"date": "2017-01-25", "close": 14.2, "volume": 11644.0}, {"date": "2017-01-26", "close": 14.0, "volume": 2651.0}, {"date": "2017-01-27", "close": 13.9, "volume": 3898.0}, {"date": "2017-01-30", "close": 13.85, "volume": 6919.0}, {"date": "2017-01-31", "close": 13.9, "volume": 9454.0}, {"date": "2017-02-01", "close": 13.5, "volume": 13952.0}, {"date": "2017-02-02", "close": 13.45, "volume": 15240.0}, {"date": "2017-02-03", "close": 13.8, "volume": 22592.0}, {"date": "2017-02-06", "close": 14.1, "volume": 13461.0}, {"date": "2017-02-07", "close": 14.2, "volume": 10684.0}, {"date": "2017-02-08", "close": 13.85, "volume": 7957.0}, {"date": "2017-02-09", "close": 13.95, "volume": 4525.0}, {"date": "2017-02-10", "close": 13.95, "volume": 9247.0}, {"date": "2017-02-13", "close": 14.05, "volume": 6487.0}, {"date": "2017-02-14", "close": 14.05, "volume": 5717.0}, {"date": "2017-02-15", "close": 14.075, "volume": 2429.0}, {"date": "2017-02-16", "close": 13.925, "volume": 18197.0}, {"date": "2017-02-17", "close": 14.15, "volume": 10585.0}, {"date": "2017-02-21", "close": 14.0, "volume": 3461.0}, {"date": "2017-02-22", "close": 13.75, "volume": 4563.0}, {"date": "2017-02-23", "close": 13.85, "volume": 2467.0}, {"date": "2017-02-24", "close": 13.9, "volume": 1970.0}, {"date": "2017-02-27", "close": 13.95, "volume": 7028.0}, {"date": "2017-02-28", "close": 13.35, "volume": 18292.0}, {"date": "2017-03-01", "close": 13.6, "volume": 7593.0}, {"date": "2017-03-02", "close": 13.95, "volume": 13095.0}, {"date": "2017-03-03", "close": 13.75, "volume": 8783.0}, {"date": "2017-03-06", "close": 13.95, "volume": 9965.0}, {"date": "2017-03-07", "close": 13.9, "volume": 2918.0}, {"date": "2017-03-08", "close": 13.55, "volume": 3139.0}, {"date": "2017-03-09", "close": 13.4, "volume": 2473.0}, {"date": "2017-03-10", "close": 12.75, "volume": 8656.0}, {"date": "2017-03-13", "close": 13.15, "volume": 10194.0}, {"date": "2017-03-14", "close": 13.1, "volume": 5450.0}, {"date": "2017-03-15", "close": 13.85, "volume": 10551.0}, {"date": "2017-03-16", "close": 13.95, "volume": 25189.0}, {"date": "2017-03-17", "close": 13.8, "volume": 33816.0}, {"date": "2017-03-20", "close": 13.65, "volume": 8026.0}, {"date": "2017-03-21", "close": 13.2, "volume": 7346.0}, {"date": "2017-03-22", "close": 13.05, "volume": 9835.0}, {"date": "2017-03-23", "close": 13.85, "volume": 8937.0}, {"date": "2017-03-24", "close": 13.5, "volume": 2583.0}, {"date": "2017-03-27", "close": 13.35, "volume": 2163.0}, {"date": "2017-03-28", "close": 13.05, "volume": 8248.0}, {"date": "2017-03-29", "close": 13.3, "volume": 4348.0}, {"date": "2017-03-30", "close": 13.35, "volume": 15193.0}, {"date": "2017-03-31", "close": 13.3, "volume": 22474.0}, {"date": "2017-04-03", "close": 13.05, "volume": 19877.0}, {"date": "2017-04-04", "close": 13.05, "volume": 12657.0}, {"date": "2017-04-05", "close": 12.95, "volume": 9116.0}, {"date": "2017-04-06", "close": 12.95, "volume": 13522.0}, {"date": "2017-04-07", "close": 12.75, "volume": 11968.0}, {"date": "2017-04-10", "close": 12.4, "volume": 8213.0}, {"date": "2017-04-11", "close": 12.95, "volume": 14359.0}, {"date": "2017-04-12", "close": 12.65, "volume": 7680.0}, {"date": "2017-04-13", "close": 12.05, "volume": 8393.0}, {"date": "2017-04-17", "close": 12.6, "volume": 8519.0}, {"date": "2017-04-18", "close": 12.6, "volume": 15143.0}, {"date": "2017-04-19", "close": 12.8, "volume": 7632.0}, {"date": "2017-04-20", "close": 13.2, "volume": 14069.0}, {"date": "2017-04-21", "close": 13.65, "volume": 8558.0}, {"date": "2017-04-24", "close": 13.7, "volume": 10987.0}, {"date": "2017-04-25", "close": 13.6, "volume": 7634.0}, {"date": "2017-04-26", "close": 13.65, "volume": 5803.0}, {"date": "2017-04-27", "close": 13.6, "volume": 4835.0}, {"date": "2017-04-28", "close": 13.65, "volume": 8361.0}, {"date": "2017-05-01", "close": 13.9, "volume": 1145.0}, {"date": "2017-05-02", "close": 13.3, "volume": 4260.0}, {"date": "2017-05-03", "close": 12.9, "volume": 6749.0}, {"date": "2017-05-04", "close": 13.05, "volume": 3129.0}, {"date": "2017-05-05", "close": 12.6, "volume": 17694.0}, {"date": "2017-05-08", "close": 13.3, "volume": 8232.0}, {"date": "2017-05-09", "close": 13.25, "volume": 4463.0}, {"date": "2017-05-10", "close": 13.1, "volume": 6217.0}, {"date": "2017-05-11", "close": 13.1, "volume": 6188.0}, {"date": "2017-05-12", "close": 13.1, "volume": 4318.0}, {"date": "2017-05-15", "close": 13.0, "volume": 8152.0}, {"date": "2017-05-16", "close": 13.0, "volume": 3751.0}, {"date": "2017-05-17", "close": 12.8, "volume": 9241.0}, {"date": "2017-05-18", "close": 12.5, "volume": 5891.0}, {"date": "2017-05-19", "close": 12.2, "volume": 7543.0}, {"date": "2017-05-22", "close": 12.3, "volume": 4534.0}, {"date": "2017-05-23", "close": 12.15, "volume": 5254.0}, {"date": "2017-05-24", "close": 12.2, "volume": 3157.0}, {"date": "2017-05-25", "close": 12.15, "volume": 3821.0}, {"date": "2017-05-26", "close": 11.95, "volume": 11914.0}, {"date": "2017-05-30", "close": 12.0, "volume": 2334.0}, {"date": "2017-05-31", "close": 12.25, "volume": 7647.0}, {"date": "2017-06-01", "close": 12.45, "volume": 11374.0}, {"date": "2017-06-02", "close": 13.4, "volume": 4423.0}, {"date": "2017-06-05", "close": 13.5, "volume": 5103.0}, {"date": "2017-06-06", "close": 13.1, "volume": 2855.0}, {"date": "2017-06-07", "close": 12.95, "volume": 3011.0}, {"date": "2017-06-08", "close": 13.3, "volume": 2783.0}, {"date": "2017-06-09", "close": 13.1, "volume": 5854.0}, {"date": "2017-06-12", "close": 13.4, "volume": 5001.0}, {"date": "2017-06-13", "close": 13.5, "volume": 19820.0}, {"date": "2017-06-14", "close": 13.5, "volume": 18286.0}, {"date": "2017-06-15", "close": 13.5, "volume": 13895.0}, {"date": "2017-06-16", "close": 13.35, "volume": 17995.0}, {"date": "2017-06-19", "close": 13.55, "volume": 5048.0}, {"date": "2017-06-20", "close": 13.4, "volume": 2996.0}, {"date": "2017-06-21", "close": 13.1, "volume": 3107.0}, {"date": "2017-06-22", "close": 13.3, "volume": 3980.0}, {"date": "2017-06-23", "close": 13.7, "volume": 31940.0}, {"date": "2017-06-26", "close": 13.5501, "volume": 5408.0}, {"date": "2017-06-27", "close": 13.4, "volume": 6047.0}, {"date": "2017-06-28", "close": 13.55, "volume": 5373.0}, {"date": "2017-06-29", "close": 13.45, "volume": 1490.0}, {"date": "2017-06-30", "close": 13.45, "volume": 3411.0}, {"date": "2017-07-03", "close": 13.9, "volume": 732.0}, {"date": "2017-07-05", "close": 13.45, "volume": 6589.0}, {"date": "2017-07-06", "close": 13.15, "volume": 3790.0}, {"date": "2017-07-07", "close": 13.5, "volume": 1658.0}, {"date": "2017-07-10", "close": 13.1, "volume": 6730.0}, {"date": "2017-07-11", "close": 13.15, "volume": 4723.0}, {"date": "2017-07-12", "close": 13.25, "volume": 4091.0}, {"date": "2017-07-13", "close": 13.3, "volume": 3671.0}, {"date": "2017-07-14", "close": 13.6, "volume": 1513.0}, {"date": "2017-07-17", "close": 13.6, "volume": 1945.0}, {"date": "2017-07-18", "close": 13.275, "volume": 3164.0}, {"date": "2017-07-19", "close": 13.25, "volume": 2648.0}, {"date": "2017-07-20", "close": 13.55, "volume": 6142.0}, {"date": "2017-07-21", "close": 13.5, "volume": 10476.0}, {"date": "2017-07-24", "close": 13.3, "volume": 2084.0}, {"date": "2017-07-25", "close": 13.65, "volume": 6123.0}, {"date": "2017-07-26", "close": 13.4, "volume": 2511.0}, {"date": "2017-07-27", "close": 13.4, "volume": 2303.0}, {"date": "2017-07-28", "close": 12.95, "volume": 5192.0}, {"date": "2017-07-31", "close": 12.65, "volume": 5837.0}, {"date": "2017-08-01", "close": 12.85, "volume": 9359.0}, {"date": "2017-08-02", "close": 12.6, "volume": 1896.0}, {"date": "2017-08-03", "close": 12.2, "volume": 7677.0}, {"date": "2017-08-04", "close": 12.65, "volume": 3634.0}, {"date": "2017-08-07", "close": 12.7, "volume": 2410.0}, {"date": "2017-08-08", "close": 12.7, "volume": 1766.0}, {"date": "2017-08-09", "close": 12.35, "volume": 16537.0}, {"date": "2017-08-10", "close": 12.35, "volume": 4399.0}, {"date": "2017-08-11", "close": 11.95, "volume": 4185.0}, {"date": "2017-08-14", "close": 12.15, "volume": 8318.0}, {"date": "2017-08-15", "close": 12.35, "volume": 3509.0}, {"date": "2017-08-16", "close": 12.1, "volume": 7685.0}, {"date": "2017-08-17", "close": 12.1, "volume": 14934.0}, {"date": "2017-08-18", "close": 12.25, "volume": 12218.0}, {"date": "2017-08-21", "close": 12.05, "volume": 10106.0}, {"date": "2017-08-22", "close": 12.0, "volume": 4285.0}, {"date": "2017-08-23", "close": 12.0, "volume": 3688.0}, {"date": "2017-08-24", "close": 12.3, "volume": 3657.0}, {"date": "2017-08-25", "close": 12.4, "volume": 2649.0}, {"date": "2017-08-28", "close": 12.3, "volume": 10938.0}, {"date": "2017-08-29", "close": 12.3, "volume": 14250.0}, {"date": "2017-08-30", "close": 12.2, "volume": 10523.0}, {"date": "2017-08-31", "close": 12.25, "volume": 3852.0}, {"date": "2017-09-01", "close": 12.4, "volume": 5147.0}, {"date": "2017-09-05", "close": 12.25, "volume": 4059.0}, {"date": "2017-09-06", "close": 12.65, "volume": 10998.0}, {"date": "2017-09-07", "close": 12.75, "volume": 2979.0}, {"date": "2017-09-08", "close": 13.2, "volume": 9696.0}, {"date": "2017-09-11", "close": 13.15, "volume": 14916.0}, {"date": "2017-09-12", "close": 13.1, "volume": 6063.0}, {"date": "2017-09-13", "close": 13.05, "volume": 7109.0}, {"date": "2017-09-14", "close": 12.8, "volume": 13901.0}, {"date": "2017-09-15", "close": 12.45, "volume": 25696.0}, {"date": "2017-09-18", "close": 12.75, "volume": 8025.0}, {"date": "2017-09-19", "close": 13.1, "volume": 12725.0}, {"date": "2017-09-20", "close": 12.9, "volume": 8097.0}, {"date": "2017-09-21", "close": 13.0, "volume": 2458.0}, {"date": "2017-09-22", "close": 13.05, "volume": 34590.0}, {"date": "2017-09-25", "close": 12.95, "volume": 37828.0}, {"date": "2017-09-26", "close": 13.0, "volume": 24729.0}, {"date": "2017-09-27", "close": 13.85, "volume": 16788.0}, {"date": "2017-09-28", "close": 14.35, "volume": 16063.0}, {"date": "2017-09-29", "close": 14.55, "volume": 8832.0}, {"date": "2017-10-02", "close": 15.95, "volume": 59751.0}, {"date": "2017-10-03", "close": 15.85, "volume": 24642.0}, {"date": "2017-10-04", "close": 15.65, "volume": 9294.0}, {"date": "2017-10-05", "close": 15.75, "volume": 14258.0}, {"date": "2017-10-06", "close": 15.95, "volume": 11260.0}, {"date": "2017-10-09", "close": 15.3, "volume": 47741.0}, {"date": "2017-10-10", "close": 14.7, "volume": 35444.0}, {"date": "2017-10-11", "close": 14.5, "volume": 19160.0}, {"date": "2017-10-12", "close": 14.45, "volume": 8337.0}, {"date": "2017-10-13", "close": 14.45, "volume": 12602.0}, {"date": "2017-10-16", "close": 14.5, "volume": 18480.0}, {"date": "2017-10-17", "close": 14.55, "volume": 9791.0}, {"date": "2017-10-18", "close": 14.4, "volume": 15157.0}, {"date": "2017-10-19", "close": 14.5, "volume": 9537.0}, {"date": "2017-10-20", "close": 14.5, "volume": 19287.0}, {"date": "2017-10-23", "close": 14.9, "volume": 37562.0}, {"date": "2017-10-24", "close": 15.55, "volume": 32606.0}, {"date": "2017-10-25", "close": 15.8, "volume": 10586.0}, {"date": "2017-10-26", "close": 15.5, "volume": 13801.0}, {"date": "2017-10-27", "close": 15.85, "volume": 12912.0}, {"date": "2017-10-30", "close": 16.0, "volume": 23659.0}, {"date": "2017-10-31", "close": 16.3, "volume": 26193.0}, {"date": "2017-11-01", "close": 16.25, "volume": 17932.0}, {"date": "2017-11-02", "close": 16.8, "volume": 10286.0}, {"date": "2017-11-03", "close": 16.05, "volume": 14461.0}, {"date": "2017-11-06", "close": 16.45, "volume": 16902.0}, {"date": "2017-11-07", "close": 14.95, "volume": 24581.0}, {"date": "2017-11-08", "close": 15.0, "volume": 23930.0}, {"date": "2017-11-09", "close": 15.25, "volume": 10291.0}, {"date": "2017-11-10", "close": 15.15, "volume": 5636.0}, {"date": "2017-11-13", "close": 14.1, "volume": 49439.0}, {"date": "2017-11-14", "close": 14.75, "volume": 4690.0}, {"date": "2017-11-15", "close": 14.7, "volume": 10831.0}, {"date": "2017-11-16", "close": 15.0, "volume": 11641.0}, {"date": "2017-11-17", "close": 14.9, "volume": 6526.0}, {"date": "2017-11-20", "close": 15.0, "volume": 6683.0}, {"date": "2017-11-21", "close": 15.25, "volume": 6138.0}, {"date": "2017-11-22", "close": 15.2, "volume": 5808.0}, {"date": "2017-11-24", "close": 15.15, "volume": 4209.0}, {"date": "2017-11-27", "close": 14.7, "volume": 17297.0}, {"date": "2017-11-28", "close": 15.2, "volume": 9220.0}, {"date": "2017-11-29", "close": 15.3, "volume": 6614.0}, {"date": "2017-11-30", "close": 15.2, "volume": 11567.0}, {"date": "2017-12-01", "close": 15.5, "volume": 10747.0}, {"date": "2017-12-04", "close": 15.5, "volume": 12393.0}, {"date": "2017-12-05", "close": 15.5, "volume": 6979.0}, {"date": "2017-12-06", "close": 15.25, "volume": 3483.0}, {"date": "2017-12-07", "close": 15.5, "volume": 5329.0}, {"date": "2017-12-08", "close": 15.4, "volume": 6460.0}, {"date": "2017-12-11", "close": 14.8, "volume": 8122.0}, {"date": "2017-12-12", "close": 14.95, "volume": 4405.0}, {"date": "2017-12-13", "close": 15.1, "volume": 7193.0}, {"date": "2017-12-14", "close": 14.7, "volume": 5772.0}, {"date": "2017-12-15", "close": 14.7, "volume": 28079.0}, {"date": "2017-12-18", "close": 14.5, "volume": 5809.0}, {"date": "2017-12-19", "close": 14.7, "volume": 6426.0}, {"date": "2017-12-20", "close": 14.8, "volume": 5314.0}, {"date": "2017-12-21", "close": 15.7, "volume": 25126.0}, {"date": "2017-12-22", "close": 15.5, "volume": 6852.0}, {"date": "2017-12-26", "close": 16.2, "volume": 8737.0}, {"date": "2017-12-27", "close": 16.25, "volume": 3269.0}, {"date": "2017-12-28", "close": 15.9, "volume": 5005.0}, {"date": "2017-12-29", "close": 16.05, "volume": 8569.0}, {"date": "2018-01-02", "close": 15.45, "volume": 8495.0}, {"date": "2018-01-03", "close": 14.6, "volume": 13525.0}, {"date": "2018-01-04", "close": 14.95, "volume": 4189.0}, {"date": "2018-01-05", "close": 14.4, "volume": 10476.0}, {"date": "2018-01-08", "close": 14.6, "volume": 9627.0}, {"date": "2018-01-09", "close": 15.1, "volume": 256199.0}, {"date": "2018-01-10", "close": 15.65, "volume": 6889.0}, {"date": "2018-01-11", "close": 15.95, "volume": 8723.0}, {"date": "2018-01-12", "close": 16.0, "volume": 13508.0}, {"date": "2018-01-16", "close": 15.9, "volume": 23132.0}, {"date": "2018-01-17", "close": 15.85, "volume": 7655.0}, {"date": "2018-01-18", "close": 15.9, "volume": 12998.0}, {"date": "2018-01-19", "close": 16.0, "volume": 16541.0}, {"date": "2018-01-22", "close": 16.0, "volume": 8867.0}, {"date": "2018-01-23", "close": 16.0, "volume": 6519.0}, {"date": "2018-01-24", "close": 15.85, "volume": 3575.0}, {"date": "2018-01-25", "close": 15.6, "volume": 6579.0}, {"date": "2018-01-26", "close": 16.0, "volume": 21025.0}, {"date": "2018-01-29", "close": 15.5, "volume": 13872.0}, {"date": "2018-01-30", "close": 15.3, "volume": 9453.0}, {"date": "2018-01-31", "close": 15.0, "volume": 13225.0}, {"date": "2018-02-01", "close": 15.15, "volume": 6231.0}, {"date": "2018-02-02", "close": 14.85, "volume": 5322.0}, {"date": "2018-02-05", "close": 14.55, "volume": 9696.0}, {"date": "2018-02-06", "close": 14.9, "volume": 12389.0}, {"date": "2018-02-07", "close": 14.45, "volume": 33451.0}, {"date": "2018-02-08", "close": 14.15, "volume": 8957.0}, {"date": "2018-02-09", "close": 14.4, "volume": 12146.0}, {"date": "2018-02-12", "close": 14.1, "volume": 9160.0}, {"date": "2018-02-13", "close": 14.1, "volume": 9204.0}, {"date": "2018-02-14", "close": 14.0, "volume": 8450.0}, {"date": "2018-02-15", "close": 14.65, "volume": 19997.0}, {"date": "2018-02-16", "close": 14.25, "volume": 8296.0}, {"date": "2018-02-20", "close": 14.15, "volume": 10122.0}, {"date": "2018-02-21", "close": 14.8, "volume": 6850.0}, {"date": "2018-02-22", "close": 14.85, "volume": 4946.0}, {"date": "2018-02-23", "close": 14.95, "volume": 2852.0}, {"date": "2018-02-26", "close": 16.0, "volume": 20148.0}, {"date": "2018-02-27", "close": 15.65, "volume": 8784.0}, {"date": "2018-02-28", "close": 15.1, "volume": 11257.0}, {"date": "2018-03-01", "close": 15.5, "volume": 9298.0}, {"date": "2018-03-02", "close": 15.55, "volume": 8091.0}, {"date": "2018-03-05", "close": 15.65, "volume": 9171.0}, {"date": "2018-03-06", "close": 15.55, "volume": 8150.0}, {"date": "2018-03-07", "close": 15.85, "volume": 5796.0}, {"date": "2018-03-08", "close": 15.35, "volume": 3743.0}, {"date": "2018-03-09", "close": 15.95, "volume": 3875.0}, {"date": "2018-03-12", "close": 15.1, "volume": 31494.0}, {"date": "2018-03-13", "close": 15.35, "volume": 6806.0}, {"date": "2018-03-14", "close": 15.75, "volume": 9016.0}, {"date": "2018-03-15", "close": 15.65, "volume": 13291.0}, {"date": "2018-03-16", "close": 15.85, "volume": 76739.0}, {"date": "2018-03-19", "close": 15.95, "volume": 36206.0}, {"date": "2018-03-20", "close": 15.55, "volume": 7692.0}, {"date": "2018-03-21", "close": 15.0, "volume": 3732.0}, {"date": "2018-03-22", "close": 15.0, "volume": 4930.0}, {"date": "2018-03-23", "close": 14.75, "volume": 8316.0}, {"date": "2018-03-26", "close": 15.05, "volume": 5492.0}, {"date": "2018-03-27", "close": 15.0, "volume": 4625.0}, {"date": "2018-03-28", "close": 15.15, "volume": 9475.0}, {"date": "2018-03-29", "close": 15.2, "volume": 9900.0}, {"date": "2018-04-02", "close": 15.15, "volume": 16891.0}, {"date": "2018-04-03", "close": 15.45, "volume": 11391.0}, {"date": "2018-04-04", "close": 16.0, "volume": 11329.0}, {"date": "2018-04-05", "close": 15.9, "volume": 10523.0}, {"date": "2018-04-06", "close": 15.9, "volume": 7707.0}, {"date": "2018-04-09", "close": 15.85, "volume": 23961.0}, {"date": "2018-04-10", "close": 15.6, "volume": 6490.0}, {"date": "2018-04-11", "close": 15.4, "volume": 44792.0}, {"date": "2018-04-12", "close": 15.5, "volume": 21735.0}, {"date": "2018-04-13", "close": 15.55, "volume": 18194.0}, {"date": "2018-04-16", "close": 15.45, "volume": 16003.0}, {"date": "2018-04-17", "close": 15.55, "volume": 5847.0}, {"date": "2018-04-18", "close": 15.55, "volume": 16731.0}, {"date": "2018-04-19", "close": 15.55, "volume": 3122.0}, {"date": "2018-04-20", "close": 15.4, "volume": 4736.0}, {"date": "2018-04-23", "close": 15.25, "volume": 3800.0}, {"date": "2018-04-24", "close": 15.35, "volume": 6280.0}, {"date": "2018-04-25", "close": 15.5, "volume": 8615.0}, {"date": "2018-04-26", "close": 15.55, "volume": 17302.0}, {"date": "2018-04-27", "close": 15.35, "volume": 4803.0}, {"date": "2018-04-30", "close": 15.4, "volume": 6811.0}, {"date": "2018-05-01", "close": 15.5, "volume": 6295.0}, {"date": "2018-05-02", "close": 15.55, "volume": 7768.0}, {"date": "2018-05-03", "close": 15.35, "volume": 3953.0}, {"date": "2018-05-04", "close": 15.55, "volume": 6624.0}, {"date": "2018-05-07", "close": 15.6, "volume": 7642.0}, {"date": "2018-05-08", "close": 15.6, "volume": 6002.0}, {"date": "2018-05-09", "close": 15.55, "volume": 10850.0}, {"date": "2018-05-10", "close": 15.5, "volume": 4409.0}, {"date": "2018-05-11", "close": 15.5, "volume": 4112.0}, {"date": "2018-05-14", "close": 15.15, "volume": 5867.0}, {"date": "2018-05-15", "close": 15.35, "volume": 3848.0}, {"date": "2018-05-16", "close": 15.4, "volume": 6873.0}, {"date": "2018-05-17", "close": 15.45, "volume": 20751.0}, {"date": "2018-05-18", "close": 15.6, "volume": 8130.0}, {"date": "2018-05-21", "close": 15.65, "volume": 8349.0}, {"date": "2018-05-22", "close": 15.2, "volume": 4479.0}, {"date": "2018-05-23", "close": 15.8, "volume": 6843.0}, {"date": "2018-05-24", "close": 15.9, "volume": 7101.0}, {"date": "2018-05-25", "close": 16.0, "volume": 4475.0}, {"date": "2018-05-29", "close": 15.9, "volume": 4103.0}, {"date": "2018-05-30", "close": 16.1, "volume": 19478.0}, {"date": "2018-05-31", "close": 15.9, "volume": 9816.0}, {"date": "2018-06-01", "close": 16.15, "volume": 12014.0}, {"date": "2018-06-04", "close": 16.1, "volume": 9190.0}, {"date": "2018-06-05", "close": 17.25, "volume": 8518.0}, {"date": "2018-06-06", "close": 16.9, "volume": 17298.0}, {"date": "2018-06-07", "close": 16.5, "volume": 18747.0}, {"date": "2018-06-08", "close": 16.4, "volume": 12829.0}, {"date": "2018-06-11", "close": 16.5, "volume": 14526.0}, {"date": "2018-06-12", "close": 16.225, "volume": 12840.0}, {"date": "2018-06-13", "close": 16.45, "volume": 9855.0}, {"date": "2018-06-14", "close": 16.5, "volume": 7981.0}, {"date": "2018-06-15", "close": 16.55, "volume": 29965.0}, {"date": "2018-06-18", "close": 16.8, "volume": 10469.0}, {"date": "2018-06-19", "close": 17.05, "volume": 19157.0}, {"date": "2018-06-20", "close": 16.95, "volume": 22849.0}, {"date": "2018-06-21", "close": 17.05, "volume": 21358.0}, {"date": "2018-06-22", "close": 17.15, "volume": 157229.0}, {"date": "2018-06-25", "close": 17.15, "volume": 37477.0}, {"date": "2018-06-26", "close": 17.0, "volume": 17366.0}, {"date": "2018-06-27", "close": 16.2, "volume": 10180.0}, {"date": "2018-06-28", "close": 16.35, "volume": 17729.0}, {"date": "2018-06-29", "close": 16.3, "volume": 17053.0}, {"date": "2018-07-02", "close": 16.45, "volume": 12856.0}, {"date": "2018-07-03", "close": 16.45, "volume": 38396.0}, {"date": "2018-07-05", "close": 16.75, "volume": 12698.0}, {"date": "2018-07-06", "close": 16.65, "volume": 9646.0}, {"date": "2018-07-09", "close": 16.6, "volume": 7350.0}, {"date": "2018-07-10", "close": 16.55, "volume": 18186.0}, {"date": "2018-07-11", "close": 16.4, "volume": 5148.0}, {"date": "2018-07-12", "close": 16.4, "volume": 9237.0}, {"date": "2018-07-13", "close": 16.45, "volume": 15035.0}, {"date": "2018-07-16", "close": 16.55, "volume": 29347.0}, {"date": "2018-07-17", "close": 16.75, "volume": 17267.0}, {"date": "2018-07-18", "close": 16.8, "volume": 26443.0}, {"date": "2018-07-19", "close": 17.05, "volume": 23672.0}, {"date": "2018-07-20", "close": 17.1, "volume": 27780.0}, {"date": "2018-07-23", "close": 17.2, "volume": 35642.0}, {"date": "2018-07-24", "close": 17.35, "volume": 28894.0}, {"date": "2018-07-25", "close": 17.35, "volume": 50184.0}, {"date": "2018-07-26", "close": 17.55, "volume": 15071.0}, {"date": "2018-07-27", "close": 17.15, "volume": 31352.0}, {"date": "2018-07-30", "close": 17.425, "volume": 24501.0}, {"date": "2018-07-31", "close": 17.45, "volume": 8449.0}, {"date": "2018-08-01", "close": 17.35, "volume": 24891.0}, {"date": "2018-08-02", "close": 17.0, "volume": 14587.0}, {"date": "2018-08-03", "close": 16.9, "volume": 16048.0}, {"date": "2018-08-06", "close": 16.75, "volume": 13285.0}, {"date": "2018-08-07", "close": 16.9, "volume": 17599.0}, {"date": "2018-08-08", "close": 16.8, "volume": 18973.0}, {"date": "2018-08-09", "close": 16.5, "volume": 21836.0}, {"date": "2018-08-10", "close": 16.5, "volume": 6355.0}, {"date": "2018-08-13", "close": 16.3, "volume": 32845.0}, {"date": "2018-08-14", "close": 16.35, "volume": 9652.0}, {"date": "2018-08-15", "close": 16.2, "volume": 4318.0}, {"date": "2018-08-16", "close": 16.35, "volume": 9076.0}, {"date": "2018-08-17", "close": 16.4, "volume": 13529.0}, {"date": "2018-08-20", "close": 16.05, "volume": 18705.0}, {"date": "2018-08-21", "close": 16.4, "volume": 15134.0}, {"date": "2018-08-22", "close": 16.2, "volume": 9193.0}, {"date": "2018-08-23", "close": 16.2, "volume": 5495.0}, {"date": "2018-08-24", "close": 16.15, "volume": 10207.0}, {"date": "2018-08-27", "close": 16.15, "volume": 12308.0}, {"date": "2018-08-28", "close": 16.05, "volume": 17718.0}, {"date": "2018-08-29", "close": 16.0, "volume": 10086.0}, {"date": "2018-08-30", "close": 15.95, "volume": 11249.0}, {"date": "2018-08-31", "close": 15.85, "volume": 7002.0}, {"date": "2018-09-04", "close": 15.35, "volume": 13877.0}, {"date": "2018-09-05", "close": 15.3, "volume": 10012.0}, {"date": "2018-09-06", "close": 15.15, "volume": 5059.0}, {"date": "2018-09-07", "close": 15.05, "volume": 7102.0}, {"date": "2018-09-10", "close": 14.95, "volume": 12060.0}, {"date": "2018-09-11", "close": 15.25, "volume": 44176.0}, {"date": "2018-09-12", "close": 15.0, "volume": 7129.0}, {"date": "2018-09-13", "close": 15.0, "volume": 13885.0}, {"date": "2018-09-14", "close": 15.1, "volume": 7931.0}, {"date": "2018-09-17", "close": 15.25, "volume": 11771.0}, {"date": "2018-09-18", "close": 15.0, "volume": 14232.0}, {"date": "2018-09-19", "close": 15.2, "volume": 8659.0}, {"date": "2018-09-20", "close": 15.05, "volume": 4859.0}, {"date": "2018-09-21", "close": 15.15, "volume": 44147.0}, {"date": "2018-09-24", "close": 14.9, "volume": 8748.0}, {"date": "2018-09-25", "close": 14.45, "volume": 20550.0}, {"date": "2018-09-26", "close": 14.3, "volume": 7163.0}, {"date": "2018-09-27", "close": 14.2, "volume": 6853.0}, {"date": "2018-09-28", "close": 13.85, "volume": 8777.0}, {"date": "2018-10-01", "close": 13.97, "volume": 23169.0}, {"date": "2018-10-02", "close": 13.5, "volume": 21320.0}, {"date": "2018-10-03", "close": 13.6, "volume": 59543.0}, {"date": "2018-10-04", "close": 13.58, "volume": 7970.0}, {"date": "2018-10-05", "close": 13.72, "volume": 3702.0}, {"date": "2018-10-08", "close": 13.65, "volume": 11761.0}, {"date": "2018-10-09", "close": 13.7, "volume": 9735.0}, {"date": "2018-10-10", "close": 13.31, "volume": 38335.0}, {"date": "2018-10-11", "close": 13.14, "volume": 46318.0}, {"date": "2018-10-12", "close": 13.29, "volume": 21687.0}, {"date": "2018-10-15", "close": 13.25, "volume": 10505.0}, {"date": "2018-10-16", "close": 13.79, "volume": 25054.0}, {"date": "2018-10-17", "close": 13.74, "volume": 11606.0}, {"date": "2018-10-18", "close": 13.66, "volume": 11280.0}, {"date": "2018-10-19", "close": 13.71, "volume": 9142.0}, {"date": "2018-10-22", "close": 14.19, "volume": 8371.0}, {"date": "2018-10-23", "close": 14.2, "volume": 10161.0}, {"date": "2018-10-24", "close": 14.11, "volume": 8209.0}, {"date": "2018-10-25", "close": 14.43, "volume": 20311.0}, {"date": "2018-10-26", "close": 14.37, "volume": 6858.0}, {"date": "2018-10-29", "close": 14.49, "volume": 4066.0}, {"date": "2018-10-30", "close": 14.4, "volume": 19854.0}, {"date": "2018-10-31", "close": 14.38, "volume": 5013.0}, {"date": "2018-11-01", "close": 14.85, "volume": 4956.0}, {"date": "2018-11-02", "close": 14.55, "volume": 2606.0}, {"date": "2018-11-05", "close": 14.04, "volume": 7489.0}, {"date": "2018-11-06", "close": 14.09, "volume": 5748.0}, {"date": "2018-11-07", "close": 14.41, "volume": 15358.0}, {"date": "2018-11-08", "close": 14.36, "volume": 16957.0}, {"date": "2018-11-09", "close": 14.83, "volume": 24997.0}, {"date": "2018-11-12", "close": 14.44, "volume": 18946.0}, {"date": "2018-11-13", "close": 14.35, "volume": 7556.0}, {"date": "2018-11-14", "close": 14.3, "volume": 2924.0}, {"date": "2018-11-15", "close": 14.45, "volume": 31823.0}, {"date": "2018-11-16", "close": 14.13, "volume": 14749.0}, {"date": "2018-11-19", "close": 14.0, "volume": 15728.0}, {"date": "2018-11-20", "close": 14.1, "volume": 6711.0}, {"date": "2018-11-21", "close": 14.23, "volume": 3095.0}, {"date": "2018-11-23", "close": 14.18, "volume": 12725.0}, {"date": "2018-11-26", "close": 14.32, "volume": 8297.0}, {"date": "2018-11-27", "close": 14.2, "volume": 10806.0}, {"date": "2018-11-28", "close": 14.07, "volume": 11023.0}, {"date": "2018-11-29", "close": 13.95, "volume": 9790.0}, {"date": "2018-11-30", "close": 13.97, "volume": 21957.0}, {"date": "2018-12-03", "close": 13.81, "volume": 3527.0}, {"date": "2018-12-04", "close": 13.51, "volume": 20615.0}, {"date": "2018-12-06", "close": 14.29, "volume": 16529.0}, {"date": "2018-12-07", "close": 14.44, "volume": 6999.0}, {"date": "2018-12-10", "close": 14.54, "volume": 12745.0}, {"date": "2018-12-11", "close": 14.19, "volume": 42374.0}, {"date": "2018-12-12", "close": 14.29, "volume": 10595.0}, {"date": "2018-12-13", "close": 14.03, "volume": 10339.0}, {"date": "2018-12-14", "close": 14.01, "volume": 9273.0}, {"date": "2018-12-17", "close": 13.65, "volume": 10779.0}, {"date": "2018-12-18", "close": 13.66, "volume": 10224.0}, {"date": "2018-12-19", "close": 13.66, "volume": 25758.0}, {"date": "2018-12-20", "close": 13.2, "volume": 15877.0}, {"date": "2018-12-21", "close": 12.36, "volume": 24914.0}, {"date": "2018-12-24", "close": 12.0, "volume": 8773.0}, {"date": "2018-12-26", "close": 12.74, "volume": 14290.0}, {"date": "2018-12-27", "close": 12.82, "volume": 13920.0}, {"date": "2018-12-28", "close": 13.16, "volume": 7085.0}, {"date": "2018-12-31", "close": 13.23, "volume": 16897.0}, {"date": "2019-01-02", "close": 13.12, "volume": 23116.0}, {"date": "2019-01-03", "close": 12.51, "volume": 10490.0}, {"date": "2019-01-04", "close": 12.92, "volume": 14586.0}, {"date": "2019-01-07", "close": 13.88, "volume": 6502.0}, {"date": "2019-01-08", "close": 13.77, "volume": 4756.0}, {"date": "2019-01-09", "close": 13.55, "volume": 4559.0}, {"date": "2019-01-10", "close": 13.06, "volume": 5273.0}, {"date": "2019-01-11", "close": 13.15, "volume": 18602.0}, {"date": "2019-01-14", "close": 12.84, "volume": 6859.0}, {"date": "2019-01-15", "close": 13.06, "volume": 5898.0}, {"date": "2019-01-16", "close": 13.32, "volume": 11260.0}, {"date": "2019-01-17", "close": 13.08, "volume": 123994.0}, {"date": "2019-01-18", "close": 13.08, "volume": 22085.0}, {"date": "2019-01-22", "close": 13.36, "volume": 9740.0}, {"date": "2019-01-23", "close": 13.88, "volume": 10740.0}, {"date": "2019-01-24", "close": 13.85, "volume": 3694.0}, {"date": "2019-01-25", "close": 13.79, "volume": 3006.0}, {"date": "2019-01-28", "close": 13.37, "volume": 5825.0}, {"date": "2019-01-29", "close": 12.7, "volume": 8737.0}, {"date": "2019-01-30", "close": 13.18, "volume": 14082.0}, {"date": "2019-01-31", "close": 13.32, "volume": 11271.0}, {"date": "2019-02-01", "close": 13.12, "volume": 5083.0}, {"date": "2019-02-04", "close": 13.79, "volume": 5699.0}, {"date": "2019-02-05", "close": 13.91, "volume": 17853.0}, {"date": "2019-02-06", "close": 13.955, "volume": 4452.0}, {"date": "2019-02-07", "close": 13.85, "volume": 5321.0}, {"date": "2019-02-08", "close": 15.26, "volume": 22616.0}, {"date": "2019-02-11", "close": 14.63, "volume": 24793.0}, {"date": "2019-02-12", "close": 15.51, "volume": 5327.0}, {"date": "2019-02-13", "close": 15.87, "volume": 10638.0}, {"date": "2019-02-14", "close": 14.53, "volume": 12350.0}, {"date": "2019-02-15", "close": 15.31, "volume": 20789.0}, {"date": "2019-02-19", "close": 15.13, "volume": 5607.0}, {"date": "2019-02-20", "close": 14.67, "volume": 11752.0}, {"date": "2019-02-21", "close": 14.85, "volume": 11302.0}, {"date": "2019-02-22", "close": 15.36, "volume": 2852.0}, {"date": "2019-02-25", "close": 15.11, "volume": 4358.0}, {"date": "2019-02-26", "close": 14.7, "volume": 5695.0}, {"date": "2019-02-27", "close": 15.12, "volume": 1551.0}, {"date": "2019-02-28", "close": 14.99, "volume": 7029.0}, {"date": "2019-03-01", "close": 15.25, "volume": 6495.0}, {"date": "2019-03-04", "close": 14.96, "volume": 5695.0}, {"date": "2019-03-05", "close": 14.99, "volume": 3211.0}, {"date": "2019-03-06", "close": 14.86, "volume": 11043.0}, {"date": "2019-03-07", "close": 14.44, "volume": 20186.0}, {"date": "2019-03-08", "close": 13.98, "volume": 3228.0}, {"date": "2019-03-11", "close": 15.0, "volume": 9664.0}, {"date": "2019-03-12", "close": 14.81, "volume": 15681.0}, {"date": "2019-03-13", "close": 14.42, "volume": 4698.0}, {"date": "2019-03-14", "close": 14.67, "volume": 3451.0}, {"date": "2019-03-15", "close": 15.04, "volume": 34413.0}, {"date": "2019-03-18", "close": 15.26, "volume": 19514.0}, {"date": "2019-03-19", "close": 14.69, "volume": 5159.0}, {"date": "2019-03-20", "close": 14.8, "volume": 8432.0}, {"date": "2019-03-21", "close": 15.08, "volume": 8521.0}, {"date": "2019-03-22", "close": 14.52, "volume": 15130.0}, {"date": "2019-03-25", "close": 14.75, "volume": 15603.0}, {"date": "2019-03-26", "close": 14.64, "volume": 9595.0}, {"date": "2019-03-27", "close": 14.39, "volume": 16808.0}, {"date": "2019-03-28", "close": 14.65, "volume": 22165.0}, {"date": "2019-03-29", "close": 14.25, "volume": 11261.0}, {"date": "2019-04-01", "close": 13.77, "volume": 22763.0}, {"date": "2019-04-02", "close": 13.7, "volume": 11054.0}, {"date": "2019-04-03", "close": 13.91, "volume": 21237.0}, {"date": "2019-04-04", "close": 13.8, "volume": 2542.0}, {"date": "2019-04-05", "close": 13.86, "volume": 5425.0}, {"date": "2019-04-08", "close": 13.6, "volume": 8041.0}, {"date": "2019-04-09", "close": 13.64, "volume": 5896.0}, {"date": "2019-04-10", "close": 14.08, "volume": 4028.0}, {"date": "2019-04-11", "close": 13.76, "volume": 49131.0}, {"date": "2019-04-12", "close": 13.96, "volume": 6398.0}, {"date": "2019-04-15", "close": 14.23, "volume": 5985.0}, {"date": "2019-04-16", "close": 14.06, "volume": 12605.0}, {"date": "2019-04-17", "close": 14.1, "volume": 3020.0}, {"date": "2019-04-18", "close": 14.44, "volume": 11763.0}, {"date": "2019-04-22", "close": 14.3, "volume": 2255.0}, {"date": "2019-04-23", "close": 14.54, "volume": 3039.0}, {"date": "2019-04-24", "close": 14.26, "volume": 2910.0}, {"date": "2019-04-25", "close": 14.39, "volume": 2789.0}, {"date": "2019-04-26", "close": 14.375, "volume": 9846.0}, {"date": "2019-04-29", "close": 14.5, "volume": 11253.0}, {"date": "2019-04-30", "close": 14.54, "volume": 8649.0}, {"date": "2019-05-01", "close": 14.55, "volume": 12545.0}, {"date": "2019-05-02", "close": 14.8, "volume": 16788.0}, {"date": "2019-05-03", "close": 15.0, "volume": 4168.0}, {"date": "2019-05-06", "close": 14.5, "volume": 6996.0}, {"date": "2019-05-07", "close": 14.8, "volume": 15818.0}, {"date": "2019-05-08", "close": 14.8, "volume": 11895.0}, {"date": "2019-05-09", "close": 14.88, "volume": 30801.0}, {"date": "2019-05-10", "close": 14.69, "volume": 11302.0}, {"date": "2019-05-13", "close": 14.5, "volume": 9430.0}, {"date": "2019-05-14", "close": 14.79, "volume": 15656.0}, {"date": "2019-05-15", "close": 14.09, "volume": 8836.0}, {"date": "2019-05-16", "close": 14.72, "volume": 14059.0}, {"date": "2019-05-17", "close": 14.65, "volume": 6111.0}, {"date": "2019-05-20", "close": 14.37, "volume": 5653.0}, {"date": "2019-05-21", "close": 14.37, "volume": 9901.0}, {"date": "2019-05-22", "close": 14.11, "volume": 4765.0}, {"date": "2019-05-23", "close": 14.0, "volume": 6507.0}, {"date": "2019-05-24", "close": 13.78, "volume": 6008.0}, {"date": "2019-05-28", "close": 13.5, "volume": 22967.0}, {"date": "2019-05-29", "close": 13.39, "volume": 17567.0}, {"date": "2019-05-30", "close": 13.51, "volume": 16338.0}, {"date": "2019-05-31", "close": 13.35, "volume": 6062.0}, {"date": "2019-06-03", "close": 13.55, "volume": 19143.0}, {"date": "2019-06-04", "close": 13.96, "volume": 8302.0}, {"date": "2019-06-05", "close": 13.55, "volume": 5223.0}, {"date": "2019-06-06", "close": 13.26, "volume": 13555.0}, {"date": "2019-06-07", "close": 12.97, "volume": 8062.0}, {"date": "2019-06-10", "close": 13.0, "volume": 10767.0}, {"date": "2019-06-11", "close": 13.15, "volume": 7207.0}, {"date": "2019-06-12", "close": 13.27, "volume": 1677.0}, {"date": "2019-06-13", "close": 13.38, "volume": 6567.0}, {"date": "2019-06-14", "close": 13.66, "volume": 13314.0}, {"date": "2019-06-17", "close": 13.48, "volume": 9621.0}, {"date": "2019-06-18", "close": 13.64, "volume": 5291.0}, {"date": "2019-06-19", "close": 13.24, "volume": 8696.0}, {"date": "2019-06-20", "close": 13.37, "volume": 23597.0}, {"date": "2019-06-21", "close": 13.24, "volume": 12603.0}, {"date": "2019-06-24", "close": 13.29, "volume": 4892.0}, {"date": "2019-06-25", "close": 13.74, "volume": 5229.0}, {"date": "2019-06-26", "close": 13.54, "volume": 12569.0}, {"date": "2019-06-27", "close": 13.51, "volume": 40035.0}, {"date": "2019-06-28", "close": 14.03, "volume": 56768.0}, {"date": "2019-07-01", "close": 13.85, "volume": 5656.0}, {"date": "2019-07-02", "close": 13.95, "volume": 5364.0}, {"date": "2019-07-03", "close": 14.12, "volume": 2219.0}, {"date": "2019-07-05", "close": 14.05, "volume": 2481.0}, {"date": "2019-07-08", "close": 13.76, "volume": 2075.0}, {"date": "2019-07-09", "close": 13.69, "volume": 4689.0}, {"date": "2019-07-10", "close": 13.88, "volume": 9381.0}, {"date": "2019-07-11", "close": 14.08, "volume": 9427.0}, {"date": "2019-07-12", "close": 14.01, "volume": 16312.0}, {"date": "2019-07-15", "close": 13.94, "volume": 6170.0}, {"date": "2019-07-16", "close": 14.2, "volume": 7407.0}, {"date": "2019-07-17", "close": 14.13, "volume": 2461.0}, {"date": "2019-07-18", "close": 14.19, "volume": 6922.0}, {"date": "2019-07-19", "close": 14.2, "volume": 5192.0}, {"date": "2019-07-22", "close": 14.15, "volume": 7434.0}, {"date": "2019-07-23", "close": 14.13, "volume": 3819.0}, {"date": "2019-07-24", "close": 14.01, "volume": 3515.0}, {"date": "2019-07-25", "close": 13.69, "volume": 45058.0}, {"date": "2019-07-26", "close": 13.6, "volume": 15593.0}, {"date": "2019-07-29", "close": 13.61, "volume": 11366.0}, {"date": "2019-07-30", "close": 14.13, "volume": 25106.0}, {"date": "2019-07-31", "close": 14.33, "volume": 14842.0}, {"date": "2019-08-01", "close": 14.49, "volume": 6757.0}, {"date": "2019-08-02", "close": 13.6, "volume": 10201.0}, {"date": "2019-08-05", "close": 14.0, "volume": 10982.0}, {"date": "2019-08-06", "close": 14.19, "volume": 3096.0}, {"date": "2019-08-07", "close": 13.79, "volume": 47442.0}, {"date": "2019-08-08", "close": 13.95, "volume": 9654.0}, {"date": "2019-08-09", "close": 13.53, "volume": 13896.0}, {"date": "2019-08-12", "close": 13.64, "volume": 12921.0}, {"date": "2019-08-13", "close": 13.28, "volume": 7341.0}, {"date": "2019-08-14", "close": 13.05, "volume": 6240.0}, {"date": "2019-08-15", "close": 12.88, "volume": 17757.0}, {"date": "2019-08-16", "close": 13.55, "volume": 44438.0}, {"date": "2019-08-19", "close": 13.55, "volume": 11535.0}, {"date": "2019-08-20", "close": 13.54, "volume": 3217.0}, {"date": "2019-08-21", "close": 12.91, "volume": 14068.0}, {"date": "2019-08-22", "close": 13.02, "volume": 3896.0}, {"date": "2019-08-23", "close": 12.66, "volume": 17573.0}, {"date": "2019-08-26", "close": 13.0, "volume": 25672.0}, {"date": "2019-08-27", "close": 13.01, "volume": 17954.0}, {"date": "2019-08-28", "close": 13.1, "volume": 82098.0}, {"date": "2019-08-29", "close": 12.74, "volume": 8700.0}, {"date": "2019-08-30", "close": 13.07, "volume": 9730.0}, {"date": "2019-09-03", "close": 12.76, "volume": 19486.0}, {"date": "2019-09-04", "close": 12.84, "volume": 11635.0}, {"date": "2019-09-05", "close": 13.02, "volume": 24409.0}, {"date": "2019-09-06", "close": 12.94, "volume": 6529.0}, {"date": "2019-09-09", "close": 12.89, "volume": 14783.0}, {"date": "2019-09-10", "close": 12.98, "volume": 14038.0}, {"date": "2019-09-11", "close": 13.08, "volume": 38250.0}, {"date": "2019-09-12", "close": 13.12, "volume": 17053.0}, {"date": "2019-09-13", "close": 12.88, "volume": 24391.0}, {"date": "2019-09-16", "close": 12.95, "volume": 12921.0}, {"date": "2019-09-17", "close": 12.98, "volume": 19457.0}, {"date": "2019-09-18", "close": 12.69, "volume": 23181.0}, {"date": "2019-09-19", "close": 12.94, "volume": 14534.0}, {"date": "2019-09-20", "close": 12.94, "volume": 48765.0}, {"date": "2019-09-23", "close": 12.8, "volume": 17086.0}, {"date": "2019-09-24", "close": 12.62, "volume": 17369.0}, {"date": "2019-09-25", "close": 12.73, "volume": 13947.0}, {"date": "2019-09-26", "close": 12.63, "volume": 7114.0}, {"date": "2019-09-27", "close": 12.38, "volume": 26060.0}, {"date": "2019-09-30", "close": 12.3, "volume": 28850.0}, {"date": "2019-10-01", "close": 12.13, "volume": 43873.0}, {"date": "2019-10-02", "close": 12.52, "volume": 42516.0}, {"date": "2019-10-03", "close": 12.72, "volume": 3118.0}, {"date": "2019-10-04", "close": 12.81, "volume": 7569.0}, {"date": "2019-10-07", "close": 12.67, "volume": 14837.0}, {"date": "2019-10-08", "close": 12.61, "volume": 3208.0}, {"date": "2019-10-09", "close": 13.0, "volume": 16510.0}, {"date": "2019-10-10", "close": 12.53, "volume": 12497.0}, {"date": "2019-10-11", "close": 12.91, "volume": 14348.0}, {"date": "2019-10-14", "close": 13.06, "volume": 2867.0}, {"date": "2019-10-15", "close": 12.78, "volume": 7534.0}, {"date": "2019-10-16", "close": 12.87, "volume": 2552.0}, {"date": "2019-10-17", "close": 12.56, "volume": 5413.0}, {"date": "2019-10-18", "close": 12.5, "volume": 12778.0}, {"date": "2019-10-21", "close": 12.84, "volume": 12710.0}, {"date": "2019-10-22", "close": 12.88, "volume": 1968.0}, {"date": "2019-10-23", "close": 12.81, "volume": 1660.0}, {"date": "2019-10-24", "close": 12.25, "volume": 27174.0}, {"date": "2019-10-25", "close": 12.34, "volume": 5256.0}, {"date": "2019-10-28", "close": 12.2, "volume": 11139.0}, {"date": "2019-10-29", "close": 12.13, "volume": 5119.0}, {"date": "2019-10-30", "close": 12.28, "volume": 7140.0}, {"date": "2019-10-31", "close": 12.02, "volume": 11171.0}, {"date": "2019-11-01", "close": 12.74, "volume": 38744.0}, {"date": "2019-11-04", "close": 13.0, "volume": 23085.0}, {"date": "2019-11-05", "close": 13.25, "volume": 18289.0}, {"date": "2019-11-06", "close": 13.1, "volume": 98816.0}, {"date": "2019-11-07", "close": 12.95, "volume": 8996.0}, {"date": "2019-11-08", "close": 12.79, "volume": 4107.0}, {"date": "2019-11-11", "close": 12.97, "volume": 7450.0}, {"date": "2019-11-12", "close": 12.8, "volume": 2489.0}, {"date": "2019-11-13", "close": 12.68, "volume": 11003.0}, {"date": "2019-11-14", "close": 12.67, "volume": 5507.0}, {"date": "2019-11-15", "close": 12.865, "volume": 19341.0}, {"date": "2019-11-18", "close": 12.81, "volume": 9268.0}, {"date": "2019-11-19", "close": 12.9, "volume": 10881.0}, {"date": "2019-11-20", "close": 12.67, "volume": 13784.0}, {"date": "2019-11-21", "close": 12.75, "volume": 4468.0}, {"date": "2019-11-22", "close": 12.76, "volume": 4543.0}, {"date": "2019-11-25", "close": 12.75, "volume": 16680.0}, {"date": "2019-11-26", "close": 12.73, "volume": 4496.0}, {"date": "2019-11-27", "close": 12.99, "volume": 4393.0}, {"date": "2019-11-29", "close": 12.95, "volume": 4800.0}, {"date": "2019-12-02", "close": 12.72, "volume": 9470.0}, {"date": "2019-12-03", "close": 12.17, "volume": 27335.0}, {"date": "2019-12-04", "close": 12.11, "volume": 11146.0}, {"date": "2019-12-05", "close": 12.08, "volume": 11478.0}, {"date": "2019-12-06", "close": 12.46, "volume": 13301.0}, {"date": "2019-12-09", "close": 12.48, "volume": 20344.0}, {"date": "2019-12-10", "close": 12.74, "volume": 6966.0}, {"date": "2019-12-11", "close": 12.74, "volume": 22327.0}, {"date": "2019-12-12", "close": 12.8, "volume": 33472.0}, {"date": "2019-12-13", "close": 12.7, "volume": 21020.0}, {"date": "2019-12-16", "close": 12.52, "volume": 26695.0}, {"date": "2019-12-17", "close": 12.55, "volume": 22785.0}, {"date": "2019-12-18", "close": 12.31, "volume": 12409.0}, {"date": "2019-12-19", "close": 12.18, "volume": 19408.0}, {"date": "2019-12-20", "close": 12.0, "volume": 79767.0}, {"date": "2019-12-23", "close": 12.08, "volume": 23086.0}, {"date": "2019-12-24", "close": 12.35, "volume": 6074.0}, {"date": "2019-12-26", "close": 12.34, "volume": 10258.0}, {"date": "2019-12-27", "close": 12.39, "volume": 20505.0}, {"date": "2019-12-30", "close": 12.54, "volume": 23598.0}, {"date": "2019-12-31", "close": 12.58, "volume": 14830.0}, {"date": "2020-01-02", "close": 12.7, "volume": 3873.0}, {"date": "2020-01-03", "close": 12.79, "volume": 21091.0}, {"date": "2020-01-06", "close": 12.79, "volume": 10942.0}, {"date": "2020-01-07", "close": 12.97, "volume": 9634.0}, {"date": "2020-01-08", "close": 12.88, "volume": 8275.0}, {"date": "2020-01-09", "close": 13.05, "volume": 10919.0}, {"date": "2020-01-10", "close": 12.86, "volume": 14077.0}, {"date": "2020-01-13", "close": 12.88, "volume": 5467.0}, {"date": "2020-01-14", "close": 12.59, "volume": 8071.0}, {"date": "2020-01-15", "close": 12.38, "volume": 9192.0}, {"date": "2020-01-16", "close": 12.41, "volume": 5946.0}, {"date": "2020-01-17", "close": 12.42, "volume": 9501.0}, {"date": "2020-01-21", "close": 12.37, "volume": 9896.0}, {"date": "2020-01-22", "close": 12.52, "volume": 2389.0}, {"date": "2020-01-23", "close": 12.49, "volume": 9224.0}, {"date": "2020-01-24", "close": 12.31, "volume": 10630.0}, {"date": "2020-01-27", "close": 12.11, "volume": 15753.0}, {"date": "2020-01-28", "close": 12.29, "volume": 7037.0}, {"date": "2020-01-29", "close": 12.27, "volume": 6752.0}, {"date": "2020-01-30", "close": 12.06, "volume": 15623.0}, {"date": "2020-01-31", "close": 11.88, "volume": 25900.0}, {"date": "2020-02-03", "close": 12.01, "volume": 14202.0}, {"date": "2020-02-04", "close": 12.69, "volume": 27699.0}, {"date": "2020-02-05", "close": 12.79, "volume": 4776.0}, {"date": "2020-02-06", "close": 12.68, "volume": 9371.0}, {"date": "2020-02-07", "close": 12.44, "volume": 2170.0}, {"date": "2020-02-10", "close": 12.64, "volume": 4608.0}, {"date": "2020-02-11", "close": 12.35, "volume": 9661.0}, {"date": "2020-02-12", "close": 12.3, "volume": 2096.0}, {"date": "2020-02-13", "close": 12.51, "volume": 5321.0}, {"date": "2020-02-14", "close": 12.4, "volume": 7031.0}, {"date": "2020-02-18", "close": 12.65, "volume": 21519.0}, {"date": "2020-02-19", "close": 12.46, "volume": 10419.0}, {"date": "2020-02-20", "close": 12.68, "volume": 1907.0}, {"date": "2020-02-21", "close": 12.53, "volume": 6833.0}, {"date": "2020-02-24", "close": 12.32, "volume": 5559.0}, {"date": "2020-02-25", "close": 12.46, "volume": 9738.0}, {"date": "2020-02-26", "close": 12.01, "volume": 28391.0}, {"date": "2020-02-27", "close": 11.8, "volume": 18000.0}, {"date": "2020-02-28", "close": 11.56, "volume": 33947.0}, {"date": "2020-03-02", "close": 11.83, "volume": 6900.0}, {"date": "2020-03-03", "close": 11.7, "volume": 13756.0}, {"date": "2020-03-04", "close": 11.94, "volume": 9097.0}, {"date": "2020-03-05", "close": 11.32, "volume": 15128.0}, {"date": "2020-03-06", "close": 11.16, "volume": 19681.0}, {"date": "2020-03-09", "close": 10.52, "volume": 20078.0}, {"date": "2020-03-10", "close": 9.88, "volume": 25480.0}, {"date": "2020-03-11", "close": 9.7, "volume": 30455.0}, {"date": "2020-03-12", "close": 8.76, "volume": 40607.0}, {"date": "2020-03-13", "close": 9.44, "volume": 36185.0}, {"date": "2020-03-16", "close": 8.04, "volume": 33328.0}, {"date": "2020-03-17", "close": 11.44, "volume": 52743.0}, {"date": "2020-03-18", "close": 8.79, "volume": 22419.0}, {"date": "2020-03-19", "close": 8.76, "volume": 27398.0}, {"date": "2020-03-20", "close": 7.32, "volume": 54991.0}, {"date": "2020-03-23", "close": 7.4, "volume": 37471.0}, {"date": "2020-03-24", "close": 8.49, "volume": 73994.0}, {"date": "2020-03-25", "close": 9.19, "volume": 52458.0}, {"date": "2020-03-26", "close": 9.48, "volume": 28784.0}, {"date": "2020-03-27", "close": 9.28, "volume": 33437.0}, {"date": "2020-03-30", "close": 9.76, "volume": 10280.0}, {"date": "2020-03-31", "close": 9.46, "volume": 22123.0}, {"date": "2020-04-01", "close": 9.05, "volume": 27926.0}, {"date": "2020-04-02", "close": 9.14, "volume": 14220.0}, {"date": "2020-04-03", "close": 9.03, "volume": 99779.0}, {"date": "2020-04-06", "close": 9.5, "volume": 23968.0}, {"date": "2020-04-07", "close": 8.62, "volume": 12908.0}, {"date": "2020-04-08", "close": 9.5, "volume": 27088.0}, {"date": "2020-04-09", "close": 9.45, "volume": 59432.0}, {"date": "2020-04-13", "close": 9.16, "volume": 10085.0}, {"date": "2020-04-14", "close": 9.17, "volume": 21463.0}, {"date": "2020-04-15", "close": 8.99, "volume": 18251.0}, {"date": "2020-04-16", "close": 8.85, "volume": 60275.0}, {"date": "2020-04-17", "close": 9.22, "volume": 19740.0}, {"date": "2020-04-20", "close": 9.04, "volume": 4070.0}, {"date": "2020-04-21", "close": 9.11, "volume": 8917.0}, {"date": "2020-04-22", "close": 9.16, "volume": 19269.0}, {"date": "2020-04-23", "close": 8.92, "volume": 10553.0}, {"date": "2020-04-24", "close": 9.0, "volume": 9365.0}, {"date": "2020-04-27", "close": 9.25, "volume": 35153.0}, {"date": "2020-04-28", "close": 9.45, "volume": 35943.0}, {"date": "2020-04-29", "close": 10.68, "volume": 25637.0}, {"date": "2020-04-30", "close": 10.18, "volume": 20494.0}, {"date": "2020-05-01", "close": 10.13, "volume": 19618.0}, {"date": "2020-05-04", "close": 10.15, "volume": 16739.0}, {"date": "2020-05-05", "close": 10.0, "volume": 43204.0}, {"date": "2020-05-06", "close": 10.0, "volume": 11634.0}, {"date": "2020-05-07", "close": 10.14, "volume": 15968.0}, {"date": "2020-05-08", "close": 10.6, "volume": 12665.0}, {"date": "2020-05-11", "close": 10.12, "volume": 17051.0}, {"date": "2020-05-12", "close": 9.24, "volume": 32400.0}, {"date": "2020-05-13", "close": 8.99, "volume": 37321.0}, {"date": "2020-05-14", "close": 9.05, "volume": 16512.0}, {"date": "2020-05-15", "close": 9.45, "volume": 13416.0}, {"date": "2020-05-18", "close": 10.23, "volume": 21709.0}, {"date": "2020-05-19", "close": 9.78, "volume": 8204.0}, {"date": "2020-05-20", "close": 10.3, "volume": 11622.0}, {"date": "2020-05-21", "close": 9.9, "volume": 12579.0}, {"date": "2020-05-22", "close": 10.24, "volume": 4516.0}, {"date": "2020-05-26", "close": 10.94, "volume": 21833.0}, {"date": "2020-05-27", "close": 11.41, "volume": 163180.0}, {"date": "2020-05-28", "close": 11.61, "volume": 33043.0}, {"date": "2020-05-29", "close": 11.27, "volume": 19538.0}, {"date": "2020-06-01", "close": 11.36, "volume": 17923.0}, {"date": "2020-06-02", "close": 11.24, "volume": 5134.0}, {"date": "2020-06-03", "close": 11.92, "volume": 17302.0}, {"date": "2020-06-04", "close": 12.14, "volume": 15292.0}, {"date": "2020-06-05", "close": 12.83, "volume": 24408.0}, {"date": "2020-06-08", "close": 13.34, "volume": 15888.0}, {"date": "2020-06-09", "close": 13.06, "volume": 15578.0}, {"date": "2020-06-10", "close": 13.09, "volume": 12350.0}, {"date": "2020-06-11", "close": 11.06, "volume": 18914.0}, {"date": "2020-06-12", "close": 11.75, "volume": 26115.0}, {"date": "2020-06-15", "close": 13.49, "volume": 24430.0}, {"date": "2020-06-16", "close": 13.25, "volume": 15972.0}, {"date": "2020-06-17", "close": 12.21, "volume": 15928.0}, {"date": "2020-06-18", "close": 11.47, "volume": 29108.0}, {"date": "2020-06-19", "close": 11.72, "volume": 45105.0}, {"date": "2020-06-22", "close": 11.89, "volume": 20587.0}, {"date": "2020-06-23", "close": 12.62, "volume": 30983.0}, {"date": "2020-06-24", "close": 12.0, "volume": 15732.0}, {"date": "2020-06-25", "close": 12.89, "volume": 15071.0}, {"date": "2020-06-26", "close": 12.23, "volume": 245627.0}, {"date": "2020-06-29", "close": 12.35, "volume": 14668.0}, {"date": "2020-06-30", "close": 12.71, "volume": 12213.0}, {"date": "2020-07-01", "close": 12.88, "volume": 28256.0}, {"date": "2020-07-02", "close": 12.75, "volume": 10388.0}, {"date": "2020-07-06", "close": 12.52, "volume": 11083.0}, {"date": "2020-07-07", "close": 11.86, "volume": 13651.0}, {"date": "2020-07-08", "close": 11.89, "volume": 9074.0}, {"date": "2020-07-09", "close": 11.26, "volume": 21260.0}, {"date": "2020-07-10", "close": 11.78, "volume": 8022.0}, {"date": "2020-07-13", "close": 12.1, "volume": 16983.0}, {"date": "2020-07-14", "close": 12.53, "volume": 14458.0}, {"date": "2020-07-15", "close": 12.7, "volume": 30736.0}, {"date": "2020-07-16", "close": 12.45, "volume": 15642.0}, {"date": "2020-07-17", "close": 11.98, "volume": 10419.0}, {"date": "2020-07-20", "close": 12.08, "volume": 5139.0}, {"date": "2020-07-21", "close": 11.75, "volume": 12364.0}, {"date": "2020-07-22", "close": 11.4, "volume": 19555.0}, {"date": "2020-07-23", "close": 11.01, "volume": 5890.0}, {"date": "2020-07-24", "close": 10.92, "volume": 10150.0}, {"date": "2020-07-27", "close": 11.24, "volume": 16111.0}, {"date": "2020-07-28", "close": 10.8, "volume": 6158.0}, {"date": "2020-07-29", "close": 11.06, "volume": 15710.0}, {"date": "2020-07-30", "close": 11.1, "volume": 9967.0}, {"date": "2020-07-31", "close": 11.0, "volume": 15760.0}, {"date": "2020-08-03", "close": 11.31, "volume": 20369.0}, {"date": "2020-08-04", "close": 10.86, "volume": 38867.0}, {"date": "2020-08-05", "close": 11.92, "volume": 33813.0}, {"date": "2020-08-06", "close": 12.19, "volume": 27808.0}, {"date": "2020-08-07", "close": 12.22, "volume": 19208.0}, {"date": "2020-08-10", "close": 12.1, "volume": 16296.0}, {"date": "2020-08-11", "close": 11.81, "volume": 9420.0}, {"date": "2020-08-12", "close": 12.06, "volume": 13533.0}, {"date": "2020-08-13", "close": 12.02, "volume": 11944.0}, {"date": "2020-08-14", "close": 12.59, "volume": 15639.0}, {"date": "2020-08-17", "close": 12.74, "volume": 24747.0}, {"date": "2020-08-18", "close": 12.05, "volume": 14968.0}, {"date": "2020-08-19", "close": 11.9, "volume": 26304.0}, {"date": "2020-08-20", "close": 11.74, "volume": 11149.0}, {"date": "2020-08-21", "close": 11.85, "volume": 6349.0}, {"date": "2020-08-24", "close": 11.72, "volume": 8272.0}, {"date": "2020-08-25", "close": 11.91, "volume": 7022.0}, {"date": "2020-08-26", "close": 12.54, "volume": 19898.0}, {"date": "2020-08-27", "close": 12.38, "volume": 49863.0}, {"date": "2020-08-28", "close": 12.95, "volume": 14144.0}, {"date": "2020-08-31", "close": 12.54, "volume": 21884.0}, {"date": "2020-09-01", "close": 12.34, "volume": 19360.0}, {"date": "2020-09-02", "close": 12.41, "volume": 9735.0}, {"date": "2020-09-03", "close": 12.0, "volume": 36672.0}, {"date": "2020-09-04", "close": 12.48, "volume": 8298.0}, {"date": "2020-09-08", "close": 12.41, "volume": 32338.0}, {"date": "2020-09-09", "close": 12.0, "volume": 29612.0}, {"date": "2020-09-10", "close": 11.39, "volume": 30481.0}, {"date": "2020-09-11", "close": 11.28, "volume": 29410.0}, {"date": "2020-09-14", "close": 11.8, "volume": 13329.0}, {"date": "2020-09-15", "close": 11.34, "volume": 16129.0}, {"date": "2020-09-16", "close": 12.46, "volume": 52759.0}, {"date": "2020-09-17", "close": 11.9, "volume": 22653.0}, {"date": "2020-09-18", "close": 11.41, "volume": 44000.0}, {"date": "2020-09-21", "close": 11.05, "volume": 25775.0}, {"date": "2020-09-22", "close": 10.88, "volume": 20256.0}, {"date": "2020-09-23", "close": 10.75, "volume": 12128.0}, {"date": "2020-09-24", "close": 10.56, "volume": 8609.0}, {"date": "2020-09-25", "close": 10.67, "volume": 21315.0}, {"date": "2020-09-28", "close": 10.81, "volume": 17862.0}, {"date": "2020-09-29", "close": 10.3, "volume": 43791.0}, {"date": "2020-09-30", "close": 10.46, "volume": 128688.0}, {"date": "2020-10-01", "close": 10.47, "volume": 18842.0}, {"date": "2020-10-02", "close": 10.38, "volume": 15594.0}, {"date": "2020-10-05", "close": 11.14, "volume": 16628.0}, {"date": "2020-10-06", "close": 11.27, "volume": 12991.0}, {"date": "2020-10-07", "close": 11.8, "volume": 91463.0}, {"date": "2020-10-08", "close": 11.97, "volume": 16041.0}, {"date": "2020-10-09", "close": 11.98, "volume": 18845.0}, {"date": "2020-10-12", "close": 11.75, "volume": 12533.0}, {"date": "2020-10-13", "close": 12.01, "volume": 9893.0}, {"date": "2020-10-14", "close": 11.99, "volume": 10530.0}, {"date": "2020-10-15", "close": 12.13, "volume": 6254.0}, {"date": "2020-10-16", "close": 12.21, "volume": 13079.0}, {"date": "2020-10-19", "close": 11.82, "volume": 12610.0}, {"date": "2020-10-20", "close": 11.59, "volume": 11946.0}, {"date": "2020-10-21", "close": 11.98, "volume": 5305.0}, {"date": "2020-10-22", "close": 11.93, "volume": 8055.0}, {"date": "2020-10-23", "close": 11.5, "volume": 18820.0}, {"date": "2020-10-26", "close": 11.71, "volume": 24576.0}, {"date": "2020-10-27", "close": 11.68, "volume": 46782.0}, {"date": "2020-10-28", "close": 10.76, "volume": 91539.0}, {"date": "2020-10-29", "close": 11.12, "volume": 39381.0}, {"date": "2020-10-30", "close": 11.29, "volume": 21843.0}, {"date": "2020-11-02", "close": 12.09, "volume": 54051.0}, {"date": "2020-11-03", "close": 11.81, "volume": 28551.0}, {"date": "2020-11-04", "close": 11.93, "volume": 8610.0}, {"date": "2020-11-05", "close": 11.99, "volume": 8163.0}, {"date": "2020-11-06", "close": 11.0, "volume": 21175.0}, {"date": "2020-11-09", "close": 12.25, "volume": 26950.0}, {"date": "2020-11-10", "close": 12.71, "volume": 28884.0}, {"date": "2020-11-11", "close": 12.5, "volume": 22465.0}, {"date": "2020-11-12", "close": 12.42, "volume": 18369.0}, {"date": "2020-11-13", "close": 12.44, "volume": 14208.0}, {"date": "2020-11-16", "close": 12.7, "volume": 17088.0}, {"date": "2020-11-17", "close": 12.83, "volume": 29824.0}, {"date": "2020-11-18", "close": 12.5, "volume": 19792.0}, {"date": "2020-11-19", "close": 12.65, "volume": 136670.0}, {"date": "2020-11-20", "close": 12.54, "volume": 23443.0}, {"date": "2020-11-23", "close": 12.92, "volume": 22720.0}, {"date": "2020-11-24", "close": 13.0, "volume": 26913.0}, {"date": "2020-11-25", "close": 13.22, "volume": 43807.0}, {"date": "2020-11-27", "close": 13.18, "volume": 10117.0}, {"date": "2020-11-30", "close": 13.29, "volume": 20822.0}, {"date": "2020-12-01", "close": 13.62, "volume": 28435.0}, {"date": "2020-12-02", "close": 13.61, "volume": 17725.0}, {"date": "2020-12-03", "close": 13.82, "volume": 12869.0}, {"date": "2020-12-04", "close": 14.24, "volume": 25088.0}, {"date": "2020-12-07", "close": 14.27, "volume": 31149.0}, {"date": "2020-12-08", "close": 14.38, "volume": 12831.0}, {"date": "2020-12-09", "close": 14.47, "volume": 46137.0}, {"date": "2020-12-10", "close": 14.63, "volume": 18959.0}, {"date": "2020-12-11", "close": 14.38, "volume": 8274.0}, {"date": "2020-12-14", "close": 13.69, "volume": 21633.0}, {"date": "2020-12-15", "close": 14.02, "volume": 10439.0}, {"date": "2020-12-16", "close": 13.9, "volume": 15678.0}, {"date": "2020-12-17", "close": 14.11, "volume": 14039.0}, {"date": "2020-12-18", "close": 13.89, "volume": 75433.0}, {"date": "2020-12-21", "close": 13.95, "volume": 22438.0}, {"date": "2020-12-22", "close": 13.99, "volume": 30701.0}, {"date": "2020-12-23", "close": 14.19, "volume": 30539.0}, {"date": "2020-12-24", "close": 14.08, "volume": 12697.0}, {"date": "2020-12-28", "close": 14.54, "volume": 58250.0}, {"date": "2020-12-29", "close": 14.46, "volume": 48524.0}, {"date": "2020-12-30", "close": 14.25, "volume": 20734.0}, {"date": "2020-12-31", "close": 13.89, "volume": 28885.0}, {"date": "2021-01-04", "close": 13.37, "volume": 88189.0}, {"date": "2021-01-05", "close": 14.12, "volume": 38977.0}, {"date": "2021-01-06", "close": 14.85, "volume": 40373.0}, {"date": "2021-01-07", "close": 15.02, "volume": 16861.0}, {"date": "2021-01-08", "close": 14.82, "volume": 14046.0}, {"date": "2021-01-11", "close": 14.77, "volume": 6698.0}, {"date": "2021-01-12", "close": 15.26, "volume": 17719.0}, {"date": "2021-01-13", "close": 15.41, "volume": 31920.0}, {"date": "2021-01-14", "close": 15.6, "volume": 35024.0}, {"date": "2021-01-15", "close": 15.48, "volume": 46049.0}, {"date": "2021-01-19", "close": 15.49, "volume": 81628.0}, {"date": "2021-01-20", "close": 15.3, "volume": 15633.0}, {"date": "2021-01-21", "close": 15.36, "volume": 53364.0}, {"date": "2021-01-22", "close": 15.34, "volume": 45758.0}, {"date": "2021-01-25", "close": 15.01, "volume": 10884.0}, {"date": "2021-01-26", "close": 14.53, "volume": 27258.0}, {"date": "2021-01-27", "close": 14.0, "volume": 37812.0}, {"date": "2021-01-28", "close": 14.87, "volume": 35800.0}, {"date": "2021-01-29", "close": 15.31, "volume": 57870.0}, {"date": "2021-02-01", "close": 15.19, "volume": 29349.0}, {"date": "2021-02-02", "close": 15.09, "volume": 13709.0}, {"date": "2021-02-03", "close": 14.98, "volume": 31705.0}, {"date": "2021-02-04", "close": 15.25, "volume": 17299.0}, {"date": "2021-02-05", "close": 15.0, "volume": 12582.0}, {"date": "2021-02-08", "close": 14.8, "volume": 15284.0}, {"date": "2021-02-09", "close": 14.66, "volume": 11205.0}, {"date": "2021-02-10", "close": 14.51, "volume": 22223.0}, {"date": "2021-02-11", "close": 14.67, "volume": 22539.0}, {"date": "2021-02-12", "close": 14.86, "volume": 20649.0}, {"date": "2021-02-16", "close": 14.58, "volume": 30962.0}, {"date": "2021-02-17", "close": 14.2, "volume": 25787.0}, {"date": "2021-02-18", "close": 13.8, "volume": 17317.0}, {"date": "2021-02-19", "close": 14.03, "volume": 26139.0}, {"date": "2021-02-22", "close": 14.23, "volume": 24101.0}, {"date": "2021-02-23", "close": 13.95, "volume": 17248.0}, {"date": "2021-02-24", "close": 14.65, "volume": 27105.0}, {"date": "2021-02-25", "close": 14.2, "volume": 26136.0}, {"date": "2021-02-26", "close": 14.04, "volume": 37664.0}, {"date": "2021-03-01", "close": 14.78, "volume": 28344.0}, {"date": "2021-03-02", "close": 14.34, "volume": 27488.0}, {"date": "2021-03-03", "close": 14.49, "volume": 21217.0}, {"date": "2021-03-04", "close": 14.82, "volume": 41622.0}, {"date": "2021-03-05", "close": 15.0, "volume": 53508.0}, {"date": "2021-03-08", "close": 15.25, "volume": 71425.0}, {"date": "2021-03-09", "close": 15.25, "volume": 46378.0}, {"date": "2021-03-10", "close": 15.495, "volume": 65598.0}, {"date": "2021-03-11", "close": 15.3, "volume": 57423.0}, {"date": "2021-03-12", "close": 15.25, "volume": 37057.0}, {"date": "2021-03-15", "close": 14.78, "volume": 52836.0}, {"date": "2021-03-16", "close": 14.46, "volume": 35299.0}, {"date": "2021-03-17", "close": 14.44, "volume": 21143.0}, {"date": "2021-03-18", "close": 14.3, "volume": 31747.0}, {"date": "2021-03-19", "close": 14.84, "volume": 152685.0}, {"date": "2021-03-22", "close": 14.87, "volume": 35493.0}, {"date": "2021-03-23", "close": 14.22, "volume": 28881.0}, {"date": "2021-03-24", "close": 14.1, "volume": 41526.0}, {"date": "2021-03-25", "close": 14.06, "volume": 30880.0}, {"date": "2021-03-26", "close": 13.99, "volume": 34795.0}, {"date": "2021-03-29", "close": 13.91, "volume": 25518.0}, {"date": "2021-03-30", "close": 14.05, "volume": 16189.0}, {"date": "2021-03-31", "close": 14.38, "volume": 44367.0}, {"date": "2021-04-01", "close": 14.47, "volume": 11903.0}, {"date": "2021-04-05", "close": 14.42, "volume": 51551.0}, {"date": "2021-04-06", "close": 14.47, "volume": 20953.0}, {"date": "2021-04-07", "close": 14.4, "volume": 18934.0}, {"date": "2021-04-08", "close": 14.4, "volume": 15831.0}, {"date": "2021-04-09", "close": 14.47, "volume": 61241.0}, {"date": "2021-04-12", "close": 14.7, "volume": 52753.0}, {"date": "2021-04-13", "close": 14.7, "volume": 21719.0}, {"date": "2021-04-14", "close": 14.97, "volume": 36002.0}, {"date": "2021-04-15", "close": 15.34, "volume": 28184.0}, {"date": "2021-04-16", "close": 15.2, "volume": 27013.0}, {"date": "2021-04-19", "close": 15.28, "volume": 23162.0}, {"date": "2021-04-20", "close": 14.92, "volume": 24358.0}, {"date": "2021-04-21", "close": 15.01, "volume": 19260.0}, {"date": "2021-04-22", "close": 14.92, "volume": 29823.0}, {"date": "2021-04-23", "close": 15.0, "volume": 18023.0}, {"date": "2021-04-26", "close": 14.97, "volume": 33105.0}, {"date": "2021-04-27", "close": 14.5, "volume": 47459.0}, {"date": "2021-04-28", "close": 14.36, "volume": 92584.0}, {"date": "2021-04-29", "close": 14.28, "volume": 47112.0}, {"date": "2021-04-30", "close": 13.91, "volume": 68945.0}, {"date": "2021-05-03", "close": 14.61, "volume": 37779.0}, {"date": "2021-05-04", "close": 14.22, "volume": 37459.0}, {"date": "2021-05-05", "close": 14.26, "volume": 36707.0}, {"date": "2021-05-06", "close": 14.47, "volume": 30570.0}, {"date": "2021-05-07", "close": 14.47, "volume": 25308.0}, {"date": "2021-05-10", "close": 14.01, "volume": 26096.0}, {"date": "2021-05-11", "close": 13.98, "volume": 23148.0}, {"date": "2021-05-12", "close": 13.58, "volume": 47772.0}, {"date": "2021-05-13", "close": 13.66, "volume": 49875.0}, {"date": "2021-05-14", "close": 14.16, "volume": 30247.0}, {"date": "2021-05-17", "close": 14.02, "volume": 18220.0}, {"date": "2021-05-18", "close": 13.73, "volume": 21879.0}, {"date": "2021-05-19", "close": 13.51, "volume": 29891.0}, {"date": "2021-05-20", "close": 13.92, "volume": 40152.0}, {"date": "2021-05-21", "close": 14.93, "volume": 89136.0}, {"date": "2021-05-24", "close": 15.23, "volume": 57813.0}, {"date": "2021-05-25", "close": 15.04, "volume": 114918.0}, {"date": "2021-05-26", "close": 15.61, "volume": 82525.0}, {"date": "2021-05-27", "close": 15.75, "volume": 103513.0}, {"date": "2021-05-28", "close": 15.92, "volume": 164018.0}, {"date": "2021-06-01", "close": 16.33, "volume": 91410.0}, {"date": "2021-06-02", "close": 16.39, "volume": 103736.0}, {"date": "2021-06-03", "close": 17.34, "volume": 81104.0}, {"date": "2021-06-04", "close": 16.94, "volume": 32674.0}, {"date": "2021-06-07", "close": 17.04, "volume": 49015.0}, {"date": "2021-06-08", "close": 16.33, "volume": 85439.0}, {"date": "2021-06-09", "close": 16.26, "volume": 40780.0}, {"date": "2021-06-10", "close": 16.02, "volume": 41101.0}, {"date": "2021-06-11", "close": 16.14, "volume": 153823.0}, {"date": "2021-06-14", "close": 16.2, "volume": 119131.0}, {"date": "2021-06-15", "close": 16.51, "volume": 115634.0}, {"date": "2021-06-16", "close": 16.84, "volume": 55054.0}, {"date": "2021-06-17", "close": 16.41, "volume": 53380.0}, {"date": "2021-06-18", "close": 15.22, "volume": 79691.0}, {"date": "2021-06-21", "close": 15.7, "volume": 65721.0}, {"date": "2021-06-22", "close": 15.88, "volume": 94939.0}, {"date": "2021-06-23", "close": 15.81, "volume": 144677.0}, {"date": "2021-06-24", "close": 15.87, "volume": 117685.0}, {"date": "2021-06-25", "close": 16.66, "volume": 1467332.0}, {"date": "2021-06-28", "close": 15.77, "volume": 71782.0}, {"date": "2021-06-29", "close": 15.52, "volume": 75743.0}, {"date": "2021-06-30", "close": 15.04, "volume": 216492.0}, {"date": "2021-07-01", "close": 15.83, "volume": 64214.0}, {"date": "2021-07-02", "close": 15.61, "volume": 31955.0}, {"date": "2021-07-06", "close": 15.26, "volume": 51370.0}, {"date": "2021-07-07", "close": 15.13, "volume": 40491.0}, {"date": "2021-07-08", "close": 14.56, "volume": 38018.0}, {"date": "2021-07-09", "close": 15.05, "volume": 17593.0}, {"date": "2021-07-12", "close": 15.23, "volume": 29212.0}, {"date": "2021-07-13", "close": 15.25, "volume": 59375.0}, {"date": "2021-07-14", "close": 14.87, "volume": 46559.0}, {"date": "2021-07-15", "close": 14.87, "volume": 28234.0}, {"date": "2021-07-16", "close": 14.82, "volume": 29704.0}, {"date": "2021-07-19", "close": 14.31, "volume": 50182.0}, {"date": "2021-07-20", "close": 15.38, "volume": 69627.0}, {"date": "2021-07-21", "close": 15.5, "volume": 22999.0}, {"date": "2021-07-22", "close": 15.29, "volume": 19116.0}, {"date": "2021-07-23", "close": 15.48, "volume": 15967.0}, {"date": "2021-07-26", "close": 15.31, "volume": 16768.0}, {"date": "2021-07-27", "close": 15.19, "volume": 32063.0}, {"date": "2021-07-28", "close": 15.27, "volume": 10128.0}, {"date": "2021-07-29", "close": 15.72, "volume": 18316.0}, {"date": "2021-07-30", "close": 15.96, "volume": 14474.0}, {"date": "2021-08-02", "close": 16.35, "volume": 15815.0}, {"date": "2021-08-03", "close": 16.89, "volume": 39314.0}, {"date": "2021-08-04", "close": 16.34, "volume": 19507.0}, {"date": "2021-08-05", "close": 16.43, "volume": 12955.0}, {"date": "2021-08-06", "close": 16.52, "volume": 10521.0}, {"date": "2021-08-09", "close": 16.83, "volume": 12249.0}, {"date": "2021-08-10", "close": 16.77, "volume": 7406.0}, {"date": "2021-08-11", "close": 16.48, "volume": 6566.0}, {"date": "2021-08-12", "close": 16.43, "volume": 4238.0}, {"date": "2021-08-13", "close": 16.13, "volume": 8570.0}, {"date": "2021-08-16", "close": 16.4, "volume": 13927.0}, {"date": "2021-08-17", "close": 16.0, "volume": 106036.0}, {"date": "2021-08-18", "close": 16.3, "volume": 28000.0}, {"date": "2021-08-19", "close": 15.58, "volume": 24290.0}, {"date": "2021-08-20", "close": 15.49, "volume": 17952.0}, {"date": "2021-08-23", "close": 15.69, "volume": 28412.0}, {"date": "2021-08-24", "close": 15.95, "volume": 16924.0}, {"date": "2021-08-25", "close": 15.69, "volume": 27045.0}, {"date": "2021-08-26", "close": 16.15, "volume": 59507.0}, {"date": "2021-08-27", "close": 16.28, "volume": 15506.0}, {"date": "2021-08-30", "close": 16.02, "volume": 22899.0}, {"date": "2021-08-31", "close": 16.24, "volume": 27058.0}, {"date": "2021-09-01", "close": 16.25, "volume": 19885.0}, {"date": "2021-09-02", "close": 16.25, "volume": 39313.0}, {"date": "2021-09-03", "close": 16.2, "volume": 17216.0}, {"date": "2021-09-07", "close": 16.18, "volume": 18600.0}, {"date": "2021-09-08", "close": 16.13, "volume": 33686.0}, {"date": "2021-09-09", "close": 15.84, "volume": 16913.0}, {"date": "2021-09-10", "close": 15.3, "volume": 33789.0}, {"date": "2021-09-13", "close": 15.45, "volume": 51555.0}, {"date": "2021-09-14", "close": 15.37, "volume": 23771.0}, {"date": "2021-09-15", "close": 14.96, "volume": 60161.0}, {"date": "2021-09-16", "close": 16.24, "volume": 34188.0}, {"date": "2021-09-17", "close": 15.69, "volume": 16252.0}, {"date": "2021-09-20", "close": 15.5, "volume": 31699.0}, {"date": "2021-09-21", "close": 15.44, "volume": 9301.0}, {"date": "2021-09-22", "close": 15.35, "volume": 20257.0}, {"date": "2021-09-23", "close": 15.9, "volume": 10144.0}, {"date": "2021-09-24", "close": 15.94, "volume": 23938.0}, {"date": "2021-09-27", "close": 16.27, "volume": 8469.0}, {"date": "2021-09-28", "close": 15.85, "volume": 20434.0}, {"date": "2021-09-29", "close": 15.39, "volume": 12170.0}, {"date": "2021-09-30", "close": 15.58, "volume": 6148.0}, {"date": "2021-10-01", "close": 15.89, "volume": 63296.0}, {"date": "2021-10-04", "close": 15.83, "volume": 9872.0}, {"date": "2021-10-05", "close": 15.89, "volume": 20505.0}, {"date": "2021-10-06", "close": 15.74, "volume": 16065.0}, {"date": "2021-10-07", "close": 15.75, "volume": 11456.0}, {"date": "2021-10-08", "close": 15.74, "volume": 14715.0}, {"date": "2021-10-11", "close": 15.37, "volume": 7695.0}, {"date": "2021-10-12", "close": 15.16, "volume": 22151.0}, {"date": "2021-10-13", "close": 15.45, "volume": 14434.0}, {"date": "2021-10-14", "close": 15.655, "volume": 10181.0}, {"date": "2021-10-15", "close": 15.62, "volume": 7730.0}, {"date": "2021-10-18", "close": 15.68, "volume": 11201.0}, {"date": "2021-10-19", "close": 15.68, "volume": 8929.0}, {"date": "2021-10-20", "close": 15.74, "volume": 10648.0}, {"date": "2021-10-21", "close": 15.72, "volume": 5890.0}, {"date": "2021-10-22", "close": 15.8, "volume": 26289.0}, {"date": "2021-10-25", "close": 15.98, "volume": 11506.0}, {"date": "2021-10-26", "close": 16.12, "volume": 8191.0}, {"date": "2021-10-27", "close": 15.94, "volume": 17135.0}, {"date": "2021-10-28", "close": 15.62, "volume": 12037.0}, {"date": "2021-10-29", "close": 16.0, "volume": 32853.0}, {"date": "2021-11-01", "close": 16.63, "volume": 10614.0}, {"date": "2021-11-02", "close": 16.37, "volume": 9348.0}, {"date": "2021-11-03", "close": 16.44, "volume": 4914.0}, {"date": "2021-11-04", "close": 16.5, "volume": 8806.0}, {"date": "2021-11-05", "close": 16.64, "volume": 15609.0}, {"date": "2021-11-08", "close": 16.53, "volume": 14717.0}, {"date": "2021-11-09", "close": 16.67, "volume": 14056.0}, {"date": "2021-11-10", "close": 16.58, "volume": 42020.0}, {"date": "2021-11-11", "close": 16.68, "volume": 41633.0}, {"date": "2021-11-12", "close": 16.71, "volume": 7952.0}, {"date": "2021-11-15", "close": 16.68, "volume": 20464.0}, {"date": "2021-11-16", "close": 16.51, "volume": 8854.0}, {"date": "2021-11-17", "close": 16.13, "volume": 3092.0}, {"date": "2021-11-18", "close": 16.25, "volume": 69917.0}, {"date": "2021-11-19", "close": 16.25, "volume": 7463.0}, {"date": "2021-11-22", "close": 16.2, "volume": 7273.0}, {"date": "2021-11-23", "close": 16.08, "volume": 18109.0}, {"date": "2021-11-24", "close": 16.25, "volume": 7037.0}, {"date": "2021-11-26", "close": 16.2147, "volume": 23159.0}, {"date": "2021-11-29", "close": 16.17, "volume": 11412.0}, {"date": "2021-11-30", "close": 16.09, "volume": 14902.0}, {"date": "2021-12-01", "close": 15.98, "volume": 21865.0}, {"date": "2021-12-02", "close": 16.065, "volume": 18549.0}, {"date": "2021-12-03", "close": 16.06, "volume": 10636.0}, {"date": "2021-12-06", "close": 16.1, "volume": 21706.0}, {"date": "2021-12-07", "close": 15.96, "volume": 19141.0}, {"date": "2021-12-08", "close": 16.43, "volume": 52268.0}, {"date": "2021-12-09", "close": 16.25, "volume": 9699.0}, {"date": "2021-12-10", "close": 16.42, "volume": 24890.0}, {"date": "2021-12-13", "close": 16.5, "volume": 31466.0}, {"date": "2021-12-14", "close": 16.59, "volume": 43727.0}, {"date": "2021-12-15", "close": 16.28, "volume": 63952.0}, {"date": "2021-12-16", "close": 16.43, "volume": 7938.0}, {"date": "2021-12-17", "close": 16.52, "volume": 11515.0}, {"date": "2021-12-20", "close": 16.19, "volume": 17725.0}, {"date": "2021-12-21", "close": 16.16, "volume": 30078.0}, {"date": "2021-12-22", "close": 16.4, "volume": 53941.0}, {"date": "2021-12-23", "close": 16.7, "volume": 81123.0}, {"date": "2021-12-27", "close": 16.77, "volume": 34172.0}, {"date": "2021-12-28", "close": 16.72, "volume": 12914.0}, {"date": "2021-12-29", "close": 16.81, "volume": 3456.0}, {"date": "2021-12-30", "close": 16.81, "volume": 13720.0}, {"date": "2021-12-31", "close": 17.17, "volume": 13299.0}, {"date": "2022-01-03", "close": 16.86, "volume": 13274.0}, {"date": "2022-01-04", "close": 16.93, "volume": 5019.0}, {"date": "2022-01-05", "close": 17.1, "volume": 19158.0}, {"date": "2022-01-06", "close": 17.04, "volume": 36323.0}, {"date": "2022-01-07", "close": 16.9, "volume": 11660.0}, {"date": "2022-01-10", "close": 17.04, "volume": 14477.0}, {"date": "2022-01-11", "close": 17.05, "volume": 8676.0}, {"date": "2022-01-12", "close": 17.03, "volume": 11850.0}, {"date": "2022-01-13", "close": 16.85, "volume": 7968.0}, {"date": "2022-01-14", "close": 17.04, "volume": 11364.0}, {"date": "2022-01-18", "close": 17.04, "volume": 20580.0}, {"date": "2022-01-19", "close": 16.97, "volume": 11967.0}, {"date": "2022-01-20", "close": 16.98, "volume": 21802.0}, {"date": "2022-01-21", "close": 16.72, "volume": 27118.0}, {"date": "2022-01-24", "close": 16.21, "volume": 31182.0}, {"date": "2022-01-25", "close": 16.31, "volume": 23083.0}, {"date": "2022-01-26", "close": 16.79, "volume": 31809.0}, {"date": "2022-01-27", "close": 16.8, "volume": 13031.0}, {"date": "2022-01-28", "close": 16.74, "volume": 6944.0}, {"date": "2022-01-31", "close": 16.8, "volume": 10903.0}, {"date": "2022-02-01", "close": 17.005, "volume": 15022.0}, {"date": "2022-02-02", "close": 17.85, "volume": 39069.0}, {"date": "2022-02-03", "close": 17.81, "volume": 12917.0}, {"date": "2022-02-04", "close": 17.91, "volume": 25524.0}, {"date": "2022-02-07", "close": 17.89, "volume": 15251.0}, {"date": "2022-02-08", "close": 17.8, "volume": 7571.0}, {"date": "2022-02-09", "close": 17.65, "volume": 7430.0}, {"date": "2022-02-10", "close": 17.97, "volume": 9744.0}, {"date": "2022-02-11", "close": 17.75, "volume": 5582.0}, {"date": "2022-02-14", "close": 17.7, "volume": 15687.0}, {"date": "2022-02-15", "close": 16.9, "volume": 8463.0}, {"date": "2022-02-16", "close": 17.13, "volume": 19331.0}, {"date": "2022-02-17", "close": 16.68, "volume": 17609.0}, {"date": "2022-02-18", "close": 16.77, "volume": 5121.0}, {"date": "2022-02-22", "close": 17.15, "volume": 37727.0}, {"date": "2022-02-23", "close": 16.9, "volume": 27073.0}, {"date": "2022-02-24", "close": 16.41, "volume": 37257.0}, {"date": "2022-02-25", "close": 15.9, "volume": 32814.0}, {"date": "2022-02-28", "close": 16.12, "volume": 47703.0}, {"date": "2022-03-01", "close": 15.95, "volume": 28860.0}, {"date": "2022-03-02", "close": 16.5, "volume": 42104.0}, {"date": "2022-03-03", "close": 17.59, "volume": 45016.0}, {"date": "2022-03-04", "close": 16.85, "volume": 18348.0}, {"date": "2022-03-07", "close": 16.55, "volume": 61628.0}, {"date": "2022-03-08", "close": 17.07, "volume": 23273.0}, {"date": "2022-03-09", "close": 17.74, "volume": 21264.0}, {"date": "2022-03-10", "close": 18.21, "volume": 37287.0}, {"date": "2022-03-11", "close": 17.99, "volume": 16870.0}, {"date": "2022-03-14", "close": 18.8, "volume": 65566.0}, {"date": "2022-03-15", "close": 18.62, "volume": 84677.0}, {"date": "2022-03-16", "close": 18.83, "volume": 8586.0}, {"date": "2022-03-17", "close": 19.84, "volume": 25354.0}, {"date": "2022-03-18", "close": 19.7, "volume": 17446.0}, {"date": "2022-03-21", "close": 19.99, "volume": 62648.0}, {"date": "2022-03-22", "close": 21.78, "volume": 76436.0}, {"date": "2022-03-23", "close": 21.55, "volume": 72219.0}, {"date": "2022-03-24", "close": 22.19, "volume": 45130.0}, {"date": "2022-03-25", "close": 21.91, "volume": 53919.0}, {"date": "2022-03-28", "close": 21.49, "volume": 37638.0}, {"date": "2022-03-29", "close": 21.66, "volume": 30551.0}, {"date": "2022-03-30", "close": 21.04, "volume": 22900.0}, {"date": "2022-03-31", "close": 20.45, "volume": 22523.0}, {"date": "2022-04-01", "close": 20.22, "volume": 27935.0}, {"date": "2022-04-04", "close": 20.2, "volume": 33024.0}, {"date": "2022-04-05", "close": 20.05, "volume": 20675.0}, {"date": "2022-04-06", "close": 19.81, "volume": 21309.0}, {"date": "2022-04-07", "close": 20.1, "volume": 27030.0}, {"date": "2022-04-08", "close": 20.23, "volume": 61947.0}, {"date": "2022-04-11", "close": 20.23, "volume": 32131.0}, {"date": "2022-04-12", "close": 20.74, "volume": 37100.0}, {"date": "2022-04-13", "close": 21.58, "volume": 38921.0}, {"date": "2022-04-14", "close": 21.28, "volume": 23119.0}, {"date": "2022-04-18", "close": 21.41, "volume": 29113.0}, {"date": "2022-04-19", "close": 21.65, "volume": 30553.0}, {"date": "2022-04-20", "close": 22.54, "volume": 36637.0}, {"date": "2022-04-21", "close": 21.72, "volume": 45438.0}, {"date": "2022-04-22", "close": 21.19, "volume": 28038.0}, {"date": "2022-04-25", "close": 21.2, "volume": 31235.0}, {"date": "2022-04-26", "close": 20.64, "volume": 37367.0}, {"date": "2022-04-27", "close": 21.11, "volume": 46100.0}, {"date": "2022-04-28", "close": 21.29, "volume": 45620.0}, {"date": "2022-04-29", "close": 20.78, "volume": 29852.0}, {"date": "2022-05-02", "close": 21.42, "volume": 43579.0}, {"date": "2022-05-03", "close": 21.16, "volume": 37515.0}, {"date": "2022-05-04", "close": 21.33, "volume": 27056.0}, {"date": "2022-05-05", "close": 20.96, "volume": 46190.0}, {"date": "2022-05-06", "close": 21.25, "volume": 70217.0}, {"date": "2022-05-09", "close": 20.27, "volume": 56162.0}, {"date": "2022-05-10", "close": 19.44, "volume": 68312.0}, {"date": "2022-05-11", "close": 19.88, "volume": 59232.0}, {"date": "2022-05-12", "close": 19.72, "volume": 43463.0}, {"date": "2022-05-13", "close": 20.1, "volume": 42751.0}, {"date": "2022-05-16", "close": 19.51, "volume": 65510.0}, {"date": "2022-05-17", "close": 19.99, "volume": 39558.0}, {"date": "2022-05-18", "close": 19.45, "volume": 25042.0}, {"date": "2022-05-19", "close": 19.45, "volume": 26479.0}, {"date": "2022-05-20", "close": 19.64, "volume": 39602.0}, {"date": "2022-05-23", "close": 19.72, "volume": 30076.0}, {"date": "2022-05-24", "close": 19.63, "volume": 25489.0}, {"date": "2022-05-25", "close": 19.82, "volume": 24924.0}, {"date": "2022-05-26", "close": 19.91, "volume": 34021.0}, {"date": "2022-05-27", "close": 20.29, "volume": 38993.0}, {"date": "2022-05-31", "close": 20.84, "volume": 49122.0}, {"date": "2022-06-01", "close": 20.89, "volume": 44906.0}, {"date": "2022-06-02", "close": 21.01, "volume": 41353.0}, {"date": "2022-06-03", "close": 21.65, "volume": 45382.0}, {"date": "2022-06-06", "close": 20.69, "volume": 73378.0}, {"date": "2022-06-07", "close": 19.37, "volume": 83911.0}, {"date": "2022-06-08", "close": 19.6, "volume": 37975.0}, {"date": "2022-06-09", "close": 18.825, "volume": 46983.0}, {"date": "2022-06-10", "close": 18.61, "volume": 37425.0}, {"date": "2022-06-13", "close": 17.34, "volume": 45543.0}, {"date": "2022-06-14", "close": 17.32, "volume": 30851.0}, {"date": "2022-06-15", "close": 18.32, "volume": 47271.0}, {"date": "2022-06-16", "close": 17.95, "volume": 48739.0}, {"date": "2022-06-17", "close": 18.18, "volume": 39130.0}, {"date": "2022-06-21", "close": 18.32, "volume": 87774.0}, {"date": "2022-06-22", "close": 17.68, "volume": 70803.0}, {"date": "2022-06-23", "close": 17.92, "volume": 100207.0}, {"date": "2022-06-24", "close": 17.63, "volume": 1053603.0}, {"date": "2022-06-27", "close": 18.23, "volume": 109077.0}, {"date": "2022-06-28", "close": 17.74, "volume": 40696.0}, {"date": "2022-06-29", "close": 16.64, "volume": 70470.0}, {"date": "2022-06-30", "close": 16.41, "volume": 88500.0}, {"date": "2022-07-01", "close": 16.56, "volume": 41962.0}, {"date": "2022-07-05", "close": 16.64, "volume": 63882.0}, {"date": "2022-07-06", "close": 16.46, "volume": 32179.0}, {"date": "2022-07-07", "close": 16.74, "volume": 42494.0}, {"date": "2022-07-08", "close": 17.25, "volume": 86160.0}, {"date": "2022-07-11", "close": 16.71, "volume": 80649.0}, {"date": "2022-07-12", "close": 17.3, "volume": 101436.0}, {"date": "2022-07-13", "close": 16.7, "volume": 67154.0}, {"date": "2022-07-14", "close": 16.3, "volume": 90688.0}, {"date": "2022-07-15", "close": 16.54, "volume": 54504.0}, {"date": "2022-07-18", "close": 16.54, "volume": 57736.0}, {"date": "2022-07-19", "close": 17.11, "volume": 23939.0}, {"date": "2022-07-20", "close": 16.87, "volume": 50739.0}, {"date": "2022-07-21", "close": 16.9, "volume": 36155.0}, {"date": "2022-07-22", "close": 16.47, "volume": 52734.0}, {"date": "2022-07-25", "close": 16.95, "volume": 30137.0}, {"date": "2022-07-26", "close": 16.78, "volume": 22355.0}, {"date": "2022-07-27", "close": 17.15, "volume": 35152.0}, {"date": "2022-07-28", "close": 17.44, "volume": 53290.0}, {"date": "2022-07-29", "close": 17.8, "volume": 74114.0}, {"date": "2022-08-01", "close": 18.22, "volume": 184930.0}, {"date": "2022-08-02", "close": 17.39, "volume": 34952.0}, {"date": "2022-08-03", "close": 17.65, "volume": 51094.0}, {"date": "2022-08-04", "close": 17.32, "volume": 57531.0}, {"date": "2022-08-05", "close": 17.81, "volume": 38238.0}, {"date": "2022-08-08", "close": 18.23, "volume": 44975.0}, {"date": "2022-08-09", "close": 18.49, "volume": 45434.0}, {"date": "2022-08-10", "close": 18.71, "volume": 27019.0}, {"date": "2022-08-11", "close": 19.1, "volume": 36816.0}, {"date": "2022-08-12", "close": 19.35, "volume": 23826.0}, {"date": "2022-08-15", "close": 19.53, "volume": 38511.0}, {"date": "2022-08-16", "close": 19.91, "volume": 29552.0}, {"date": "2022-08-17", "close": 19.67, "volume": 22133.0}, {"date": "2022-08-18", "close": 19.94, "volume": 17111.0}, {"date": "2022-08-19", "close": 20.0, "volume": 42919.0}, {"date": "2022-08-22", "close": 19.47, "volume": 34801.0}, {"date": "2022-08-23", "close": 19.24, "volume": 24917.0}, {"date": "2022-08-24", "close": 19.07, "volume": 22274.0}, {"date": "2022-08-25", "close": 19.29, "volume": 27026.0}, {"date": "2022-08-26", "close": 19.13, "volume": 37274.0}, {"date": "2022-08-29", "close": 18.46, "volume": 17576.0}, {"date": "2022-08-30", "close": 18.03, "volume": 31770.0}, {"date": "2022-08-31", "close": 17.87, "volume": 14071.0}, {"date": "2022-09-01", "close": 17.68, "volume": 46289.0}, {"date": "2022-09-02", "close": 17.3, "volume": 39803.0}, {"date": "2022-09-06", "close": 17.06, "volume": 38567.0}, {"date": "2022-09-07", "close": 18.04, "volume": 29773.0}, {"date": "2022-09-08", "close": 18.33, "volume": 29054.0}, {"date": "2022-09-09", "close": 18.99, "volume": 26894.0}, {"date": "2022-09-12", "close": 18.94, "volume": 40474.0}, {"date": "2022-09-13", "close": 18.15, "volume": 35024.0}, {"date": "2022-09-14", "close": 18.16, "volume": 32292.0}, {"date": "2022-09-15", "close": 18.16, "volume": 17786.0}, {"date": "2022-09-16", "close": 18.11, "volume": 72093.0}, {"date": "2022-09-19", "close": 18.4, "volume": 39382.0}, {"date": "2022-09-20", "close": 18.25, "volume": 41234.0}, {"date": "2022-09-21", "close": 17.99, "volume": 36949.0}, {"date": "2022-09-22", "close": 17.51, "volume": 25860.0}, {"date": "2022-09-23", "close": 17.31, "volume": 30060.0}, {"date": "2022-09-26", "close": 17.15, "volume": 31713.0}, {"date": "2022-09-27", "close": 16.63, "volume": 23927.0}, {"date": "2022-09-28", "close": 16.91, "volume": 53040.0}, {"date": "2022-09-29", "close": 16.56, "volume": 24503.0}, {"date": "2022-09-30", "close": 16.35, "volume": 26185.0}, {"date": "2022-10-03", "close": 16.89, "volume": 25798.0}, {"date": "2022-10-04", "close": 17.35, "volume": 22077.0}, {"date": "2022-10-05", "close": 17.13, "volume": 10878.0}, {"date": "2022-10-06", "close": 16.88, "volume": 6826.0}, {"date": "2022-10-07", "close": 16.71, "volume": 18708.0}, {"date": "2022-10-10", "close": 17.01, "volume": 11189.0}, {"date": "2022-10-11", "close": 16.78, "volume": 14537.0}, {"date": "2022-10-12", "close": 16.4, "volume": 31981.0}, {"date": "2022-10-13", "close": 16.5, "volume": 40833.0}, {"date": "2022-10-14", "close": 16.18, "volume": 15420.0}, {"date": "2022-10-17", "close": 16.31, "volume": 28323.0}, {"date": "2022-10-18", "close": 16.74, "volume": 26440.0}, {"date": "2022-10-19", "close": 16.86, "volume": 12995.0}, {"date": "2022-10-20", "close": 16.64, "volume": 12199.0}, {"date": "2022-10-21", "close": 17.0, "volume": 39413.0}, {"date": "2022-10-24", "close": 17.26, "volume": 35779.0}, {"date": "2022-10-25", "close": 17.38, "volume": 19866.0}, {"date": "2022-10-26", "close": 17.48, "volume": 22438.0}, {"date": "2022-10-27", "close": 17.7, "volume": 44949.0}, {"date": "2022-10-28", "close": 18.36, "volume": 31576.0}, {"date": "2022-10-31", "close": 18.99, "volume": 21434.0}, {"date": "2022-11-01", "close": 18.4, "volume": 20725.0}, {"date": "2022-11-02", "close": 17.99, "volume": 29737.0}, {"date": "2022-11-03", "close": 18.0, "volume": 13073.0}, {"date": "2022-11-04", "close": 18.0, "volume": 40528.0}, {"date": "2022-11-07", "close": 17.59, "volume": 23203.0}, {"date": "2022-11-08", "close": 17.83, "volume": 11812.0}, {"date": "2022-11-09", "close": 17.58, "volume": 24344.0}, {"date": "2022-11-10", "close": 18.34, "volume": 34870.0}, {"date": "2022-11-11", "close": 18.26, "volume": 11969.0}, {"date": "2022-11-14", "close": 17.91, "volume": 13706.0}, {"date": "2022-11-15", "close": 18.21, "volume": 30367.0}, {"date": "2022-11-16", "close": 18.35, "volume": 28062.0}, {"date": "2022-11-17", "close": 18.39, "volume": 38175.0}, {"date": "2022-11-18", "close": 18.95, "volume": 23168.0}, {"date": "2022-11-21", "close": 19.11, "volume": 21955.0}, {"date": "2022-11-22", "close": 19.48, "volume": 52925.0}, {"date": "2022-11-23", "close": 18.94, "volume": 19011.0}, {"date": "2022-11-25", "close": 19.17, "volume": 3879.0}, {"date": "2022-11-28", "close": 18.75, "volume": 39351.0}, {"date": "2022-11-29", "close": 18.75, "volume": 20575.0}, {"date": "2022-11-30", "close": 18.9, "volume": 53451.0}, {"date": "2022-12-01", "close": 18.98, "volume": 29885.0}, {"date": "2022-12-02", "close": 19.14, "volume": 26309.0}, {"date": "2022-12-05", "close": 18.56, "volume": 24419.0}, {"date": "2022-12-06", "close": 18.48, "volume": 34071.0}, {"date": "2022-12-07", "close": 18.2, "volume": 29064.0}, {"date": "2022-12-08", "close": 18.24, "volume": 37706.0}, {"date": "2022-12-09", "close": 17.95, "volume": 31285.0}, {"date": "2022-12-12", "close": 18.74, "volume": 44550.0}, {"date": "2022-12-13", "close": 18.95, "volume": 44087.0}, {"date": "2022-12-14", "close": 18.59, "volume": 43155.0}, {"date": "2022-12-15", "close": 18.08, "volume": 31333.0}, {"date": "2022-12-16", "close": 19.2, "volume": 175160.0}, {"date": "2022-12-19", "close": 18.52, "volume": 54760.0}, {"date": "2022-12-20", "close": 18.15, "volume": 36492.0}, {"date": "2022-12-21", "close": 18.58, "volume": 51574.0}, {"date": "2022-12-22", "close": 18.3, "volume": 42414.0}, {"date": "2022-12-23", "close": 18.18, "volume": 28032.0}, {"date": "2022-12-27", "close": 18.22, "volume": 36299.0}, {"date": "2022-12-28", "close": 17.94, "volume": 37387.0}, {"date": "2022-12-29", "close": 18.34, "volume": 20589.0}, {"date": "2022-12-30", "close": 18.77, "volume": 40638.0}, {"date": "2023-01-03", "close": 18.39, "volume": 38182.0}, {"date": "2023-01-04", "close": 18.15, "volume": 13639.0}, {"date": "2023-01-05", "close": 17.54, "volume": 25361.0}, {"date": "2023-01-06", "close": 18.0, "volume": 22449.0}, {"date": "2023-01-09", "close": 18.17, "volume": 7321.0}, {"date": "2023-01-10", "close": 17.96, "volume": 24591.0}, {"date": "2023-01-11", "close": 18.58, "volume": 22314.0}, {"date": "2023-01-12", "close": 18.38, "volume": 20369.0}, {"date": "2023-01-13", "close": 18.68, "volume": 25182.0}, {"date": "2023-01-17", "close": 18.18, "volume": 15537.0}, {"date": "2023-01-18", "close": 17.73, "volume": 16166.0}, {"date": "2023-01-19", "close": 17.62, "volume": 15094.0}, {"date": "2023-01-20", "close": 17.79, "volume": 28964.0}, {"date": "2023-01-23", "close": 17.85, "volume": 32618.0}, {"date": "2023-01-24", "close": 18.1, "volume": 39918.0}, {"date": "2023-01-25", "close": 18.4, "volume": 26307.0}, {"date": "2023-01-26", "close": 18.75, "volume": 10065.0}, {"date": "2023-01-27", "close": 18.72, "volume": 8760.0}, {"date": "2023-01-30", "close": 18.45, "volume": 8858.0}, {"date": "2023-01-31", "close": 18.9, "volume": 24957.0}, {"date": "2023-02-01", "close": 19.55, "volume": 17138.0}, {"date": "2023-02-02", "close": 19.76, "volume": 25330.0}, {"date": "2023-02-03", "close": 20.06, "volume": 51124.0}, {"date": "2023-02-06", "close": 19.82, "volume": 12656.0}, {"date": "2023-02-07", "close": 20.14, "volume": 15968.0}, {"date": "2023-02-08", "close": 19.58, "volume": 20712.0}, {"date": "2023-02-09", "close": 19.33, "volume": 15436.0}, {"date": "2023-02-10", "close": 19.55, "volume": 23742.0}, {"date": "2023-02-13", "close": 19.56, "volume": 26196.0}, {"date": "2023-02-14", "close": 19.3, "volume": 17540.0}, {"date": "2023-02-15", "close": 19.28, "volume": 8284.0}, {"date": "2023-02-16", "close": 19.29, "volume": 18027.0}, {"date": "2023-02-17", "close": 19.5, "volume": 12579.0}, {"date": "2023-02-21", "close": 18.62, "volume": 11568.0}, {"date": "2023-02-22", "close": 18.36, "volume": 27380.0}, {"date": "2023-02-23", "close": 18.29, "volume": 18779.0}, {"date": "2023-02-24", "close": 17.85, "volume": 15463.0}, {"date": "2023-02-27", "close": 17.73, "volume": 14733.0}, {"date": "2023-02-28", "close": 17.79, "volume": 36949.0}, {"date": "2023-03-01", "close": 17.67, "volume": 32402.0}, {"date": "2023-03-02", "close": 17.78, "volume": 24209.0}, {"date": "2023-03-03", "close": 17.41, "volume": 21415.0}, {"date": "2023-03-06", "close": 17.17, "volume": 44846.0}, {"date": "2023-03-07", "close": 17.45, "volume": 26990.0}, {"date": "2023-03-08", "close": 17.5, "volume": 18183.0}, {"date": "2023-03-09", "close": 17.15, "volume": 25188.0}, {"date": "2023-03-10", "close": 16.01, "volume": 34751.0}, {"date": "2023-03-13", "close": 15.57, "volume": 51640.0}, {"date": "2023-03-14", "close": 16.53, "volume": 54900.0}, {"date": "2023-03-15", "close": 16.09, "volume": 39991.0}, {"date": "2023-03-16", "close": 16.1, "volume": 75802.0}, {"date": "2023-03-17", "close": 16.3, "volume": 48807.0}, {"date": "2023-03-20", "close": 16.73, "volume": 29093.0}, {"date": "2023-03-21", "close": 17.44, "volume": 32431.0}, {"date": "2023-03-22", "close": 16.78, "volume": 26349.0}, {"date": "2023-03-23", "close": 16.72, "volume": 26688.0}, {"date": "2023-03-24", "close": 17.07, "volume": 27695.0}, {"date": "2023-03-27", "close": 17.46, "volume": 36981.0}, {"date": "2023-03-28", "close": 17.74, "volume": 29679.0}, {"date": "2023-03-29", "close": 18.02, "volume": 47122.0}, {"date": "2023-03-30", "close": 18.02, "volume": 26284.0}, {"date": "2023-03-31", "close": 18.18, "volume": 32133.0}, {"date": "2023-04-03", "close": 17.95, "volume": 55942.0}, {"date": "2023-04-04", "close": 17.88, "volume": 56135.0}, {"date": "2023-04-05", "close": 17.6, "volume": 25421.0}, {"date": "2023-04-06", "close": 17.59, "volume": 12350.0}, {"date": "2023-04-10", "close": 17.87, "volume": 15402.0}, {"date": "2023-04-11", "close": 18.15, "volume": 13620.0}, {"date": "2023-04-12", "close": 18.11, "volume": 11615.0}, {"date": "2023-04-13", "close": 18.16, "volume": 14489.0}, {"date": "2023-04-14", "close": 18.41, "volume": 16690.0}, {"date": "2023-04-17", "close": 18.48, "volume": 9754.0}, {"date": "2023-04-18", "close": 18.55, "volume": 12160.0}, {"date": "2023-04-19", "close": 18.62, "volume": 10452.0}, {"date": "2023-04-20", "close": 18.72, "volume": 12378.0}, {"date": "2023-04-21", "close": 18.96, "volume": 12284.0}, {"date": "2023-04-24", "close": 19.05, "volume": 16666.0}, {"date": "2023-04-25", "close": 18.96, "volume": 12624.0}, {"date": "2023-04-26", "close": 18.66, "volume": 27019.0}, {"date": "2023-04-27", "close": 18.77, "volume": 10372.0}, {"date": "2023-04-28", "close": 18.73, "volume": 8579.0}, {"date": "2023-05-01", "close": 18.61, "volume": 19445.0}, {"date": "2023-05-02", "close": 17.92, "volume": 17894.0}, {"date": "2023-05-03", "close": 18.2, "volume": 14747.0}, {"date": "2023-05-04", "close": 18.02, "volume": 22774.0}, {"date": "2023-05-05", "close": 17.81, "volume": 19568.0}, {"date": "2023-05-08", "close": 17.54, "volume": 17751.0}, {"date": "2023-05-09", "close": 19.7, "volume": 42949.0}, {"date": "2023-05-10", "close": 18.85, "volume": 27174.0}, {"date": "2023-05-11", "close": 18.5, "volume": 22342.0}, {"date": "2023-05-12", "close": 18.07, "volume": 18366.0}, {"date": "2023-05-15", "close": 18.61, "volume": 12776.0}, {"date": "2023-05-16", "close": 18.9, "volume": 9208.0}, {"date": "2023-05-17", "close": 18.72, "volume": 17097.0}, {"date": "2023-05-18", "close": 18.9, "volume": 24151.0}, {"date": "2023-05-19", "close": 18.975, "volume": 26902.0}, {"date": "2023-05-22", "close": 19.27, "volume": 40492.0}, {"date": "2023-05-23", "close": 18.96, "volume": 24394.0}, {"date": "2023-05-24", "close": 18.92, "volume": 46682.0}, {"date": "2023-05-25", "close": 18.62, "volume": 17791.0}, {"date": "2023-05-26", "close": 18.85, "volume": 16857.0}, {"date": "2023-05-30", "close": 19.26, "volume": 25623.0}, {"date": "2023-05-31", "close": 19.57, "volume": 30680.0}, {"date": "2023-06-01", "close": 19.69, "volume": 34232.0}, {"date": "2023-06-02", "close": 20.53, "volume": 28172.0}, {"date": "2023-06-05", "close": 20.04, "volume": 35820.0}, {"date": "2023-06-06", "close": 20.79, "volume": 39942.0}, {"date": "2023-06-07", "close": 20.82, "volume": 45814.0}, {"date": "2023-06-08", "close": 20.34, "volume": 28415.0}, {"date": "2023-06-09", "close": 19.79, "volume": 20622.0}, {"date": "2023-06-12", "close": 19.77, "volume": 36268.0}, {"date": "2023-06-13", "close": 20.18, "volume": 17492.0}, {"date": "2023-06-14", "close": 20.4, "volume": 36588.0}, {"date": "2023-06-15", "close": 20.95, "volume": 20046.0}, {"date": "2023-06-16", "close": 20.9, "volume": 70371.0}, {"date": "2023-06-20", "close": 20.26, "volume": 40299.0}, {"date": "2023-06-21", "close": 20.24, "volume": 16999.0}, {"date": "2023-06-22", "close": 20.23, "volume": 28692.0}, {"date": "2023-06-23", "close": 20.13, "volume": 120006.0}, {"date": "2023-06-26", "close": 19.785, "volume": 30491.0}, {"date": "2023-06-27", "close": 20.21, "volume": 44142.0}, {"date": "2023-06-28", "close": 20.38, "volume": 35574.0}, {"date": "2023-06-29", "close": 20.28, "volume": 21198.0}, {"date": "2023-06-30", "close": 20.25, "volume": 16396.0}, {"date": "2023-07-03", "close": 20.36, "volume": 5689.0}, {"date": "2023-07-05", "close": 20.03, "volume": 44485.0}, {"date": "2023-07-06", "close": 19.89, "volume": 23903.0}, {"date": "2023-07-07", "close": 20.06, "volume": 29056.0}, {"date": "2023-07-10", "close": 20.32, "volume": 11445.0}, {"date": "2023-07-11", "close": 20.93, "volume": 20964.0}, {"date": "2023-07-12", "close": 20.57, "volume": 16306.0}, {"date": "2023-07-13", "close": 20.6, "volume": 8478.0}, {"date": "2023-07-14", "close": 20.71, "volume": 13511.0}, {"date": "2023-07-17", "close": 21.07, "volume": 7890.0}, {"date": "2023-07-18", "close": 22.39, "volume": 51048.0}, {"date": "2023-07-19", "close": 21.57, "volume": 25640.0}, {"date": "2023-07-20", "close": 21.75, "volume": 16100.0}, {"date": "2023-07-21", "close": 21.04, "volume": 17745.0}, {"date": "2023-07-24", "close": 20.94, "volume": 42617.0}, {"date": "2023-07-25", "close": 21.23, "volume": 27554.0}, {"date": "2023-07-26", "close": 21.6, "volume": 12705.0}, {"date": "2023-07-27", "close": 20.5, "volume": 44933.0}, {"date": "2023-07-28", "close": 20.71, "volume": 38770.0}, {"date": "2023-07-31", "close": 20.84, "volume": 57529.0}, {"date": "2023-08-01", "close": 20.73, "volume": 24008.0}, {"date": "2023-08-02", "close": 20.19, "volume": 36436.0}, {"date": "2023-08-03", "close": 20.07, "volume": 25869.0}, {"date": "2023-08-04", "close": 20.06, "volume": 22032.0}, {"date": "2023-08-07", "close": 20.49, "volume": 37029.0}, {"date": "2023-08-08", "close": 20.5, "volume": 51298.0}, {"date": "2023-08-09", "close": 19.93, "volume": 48301.0}, {"date": "2023-08-10", "close": 20.13, "volume": 104081.0}, {"date": "2023-08-11", "close": 20.14, "volume": 9510.0}, {"date": "2023-08-14", "close": 20.16, "volume": 12220.0}, {"date": "2023-08-15", "close": 19.87, "volume": 27464.0}, {"date": "2023-08-16", "close": 19.2, "volume": 16384.0}, {"date": "2023-08-17", "close": 18.91, "volume": 12979.0}, {"date": "2023-08-18", "close": 19.31, "volume": 43130.0}, {"date": "2023-08-21", "close": 19.465, "volume": 9941.0}, {"date": "2023-08-22", "close": 19.02, "volume": 5509.0}, {"date": "2023-08-23", "close": 19.23, "volume": 6662.0}, {"date": "2023-08-24", "close": 19.31, "volume": 9979.0}, {"date": "2023-08-25", "close": 19.1, "volume": 12770.0}, {"date": "2023-08-28", "close": 19.24, "volume": 12888.0}, {"date": "2023-08-29", "close": 19.53, "volume": 19783.0}, {"date": "2023-08-30", "close": 19.05, "volume": 41847.0}, {"date": "2023-08-31", "close": 19.27, "volume": 12500.0}, {"date": "2023-09-01", "close": 18.95, "volume": 31414.0}, {"date": "2023-09-05", "close": 19.11, "volume": 15058.0}, {"date": "2023-09-06", "close": 18.98, "volume": 32987.0}, {"date": "2023-09-07", "close": 17.55, "volume": 68038.0}, {"date": "2023-09-08", "close": 17.76, "volume": 70701.0}, {"date": "2023-09-11", "close": 17.73, "volume": 25991.0}, {"date": "2023-09-12", "close": 17.67, "volume": 11972.0}, {"date": "2023-09-13", "close": 17.4, "volume": 23369.0}, {"date": "2023-09-14", "close": 17.84, "volume": 29937.0}, {"date": "2023-09-15", "close": 17.83, "volume": 56072.0}, {"date": "2023-09-18", "close": 17.42, "volume": 13749.0}, {"date": "2023-09-19", "close": 17.45, "volume": 20414.0}, {"date": "2023-09-20", "close": 17.08, "volume": 33121.0}, {"date": "2023-09-21", "close": 17.18, "volume": 38662.0}, {"date": "2023-09-22", "close": 16.77, "volume": 17413.0}, {"date": "2023-09-25", "close": 16.92, "volume": 6691.0}, {"date": "2023-09-26", "close": 16.34, "volume": 29799.0}, {"date": "2023-09-27", "close": 16.2, "volume": 15743.0}, {"date": "2023-09-28", "close": 16.05, "volume": 21591.0}, {"date": "2023-09-29", "close": 15.87, "volume": 23896.0}, {"date": "2023-10-02", "close": 15.66, "volume": 28383.0}, {"date": "2023-10-03", "close": 15.68, "volume": 56192.0}, {"date": "2023-10-04", "close": 16.18, "volume": 28001.0}, {"date": "2023-10-05", "close": 16.36, "volume": 40192.0}, {"date": "2023-10-06", "close": 16.48, "volume": 39374.0}, {"date": "2023-10-09", "close": 16.38, "volume": 34388.0}, {"date": "2023-10-10", "close": 15.87, "volume": 123677.0}, {"date": "2023-10-11", "close": 16.36, "volume": 114467.0}, {"date": "2023-10-12", "close": 16.01, "volume": 44429.0}, {"date": "2023-10-13", "close": 16.21, "volume": 43895.0}, {"date": "2023-10-16", "close": 16.5, "volume": 11040.0}, {"date": "2023-10-17", "close": 16.96, "volume": 13034.0}, {"date": "2023-10-18", "close": 16.53, "volume": 10263.0}, {"date": "2023-10-19", "close": 16.02, "volume": 8276.0}, {"date": "2023-10-20", "close": 16.0, "volume": 21956.0}, {"date": "2023-10-23", "close": 15.94, "volume": 12677.0}, {"date": "2023-10-24", "close": 16.36, "volume": 16360.0}, {"date": "2023-10-25", "close": 16.2, "volume": 44566.0}, {"date": "2023-10-26", "close": 16.71, "volume": 44602.0}, {"date": "2023-10-27", "close": 16.68, "volume": 23461.0}, {"date": "2023-10-30", "close": 17.14, "volume": 17448.0}, {"date": "2023-10-31", "close": 17.75, "volume": 27809.0}, {"date": "2023-11-01", "close": 17.69, "volume": 16776.0}, {"date": "2023-11-02", "close": 17.8, "volume": 18338.0}, {"date": "2023-11-03", "close": 17.74, "volume": 19284.0}, {"date": "2023-11-06", "close": 16.72, "volume": 24795.0}, {"date": "2023-11-07", "close": 16.74, "volume": 13817.0}, {"date": "2023-11-08", "close": 16.73, "volume": 25226.0}, {"date": "2023-11-09", "close": 16.49, "volume": 7810.0}, {"date": "2023-11-10", "close": 16.52, "volume": 16376.0}, {"date": "2023-11-13", "close": 15.88, "volume": 18973.0}, {"date": "2023-11-14", "close": 16.84, "volume": 27773.0}, {"date": "2023-11-15", "close": 16.54, "volume": 14082.0}, {"date": "2023-11-16", "close": 16.64, "volume": 10559.0}, {"date": "2023-11-17", "close": 16.53, "volume": 18992.0}, {"date": "2023-11-20", "close": 16.39, "volume": 6050.0}, {"date": "2023-11-21", "close": 16.3, "volume": 15059.0}, {"date": "2023-11-22", "close": 16.97, "volume": 33700.0}, {"date": "2023-11-24", "close": 16.99, "volume": 5490.0}, {"date": "2023-11-27", "close": 16.61, "volume": 19581.0}, {"date": "2023-11-28", "close": 15.66, "volume": 73540.0}, {"date": "2023-11-29", "close": 15.58, "volume": 39970.0}, {"date": "2023-11-30", "close": 15.58, "volume": 10732.0}, {"date": "2023-12-01", "close": 15.93, "volume": 14713.0}, {"date": "2023-12-04", "close": 16.08, "volume": 42216.0}, {"date": "2023-12-05", "close": 16.24, "volume": 30377.0}, {"date": "2023-12-06", "close": 16.22, "volume": 25302.0}, {"date": "2023-12-07", "close": 16.34, "volume": 22901.0}, {"date": "2023-12-08", "close": 16.16, "volume": 10443.0}, {"date": "2023-12-11", "close": 15.97, "volume": 44659.0}, {"date": "2023-12-12", "close": 15.94, "volume": 20651.0}, {"date": "2023-12-13", "close": 15.89, "volume": 62074.0}, {"date": "2023-12-14", "close": 16.39, "volume": 33607.0}, {"date": "2023-12-15", "close": 16.4, "volume": 57467.0}, {"date": "2023-12-18", "close": 16.84, "volume": 25075.0}, {"date": "2023-12-19", "close": 17.51, "volume": 29487.0}, {"date": "2023-12-20", "close": 17.13, "volume": 58015.0}, {"date": "2023-12-21", "close": 17.22, "volume": 26746.0}, {"date": "2023-12-22", "close": 17.0, "volume": 16505.0}, {"date": "2023-12-26", "close": 17.25, "volume": 37723.0}, {"date": "2023-12-27", "close": 17.1, "volume": 36401.0}, {"date": "2023-12-28", "close": 17.11, "volume": 24790.0}, {"date": "2023-12-29", "close": 17.0, "volume": 12990.0}, {"date": "2024-01-02", "close": 16.81, "volume": 7833.0}, {"date": "2024-01-03", "close": 16.83, "volume": 30677.0}, {"date": "2024-01-04", "close": 17.08, "volume": 36345.0}, {"date": "2024-01-05", "close": 17.33, "volume": 37634.0}, {"date": "2024-01-08", "close": 17.62, "volume": 22934.0}, {"date": "2024-01-09", "close": 17.38, "volume": 27457.0}, {"date": "2024-01-10", "close": 16.9, "volume": 18188.0}, {"date": "2024-01-11", "close": 16.91, "volume": 66318.0}, {"date": "2024-01-12", "close": 16.93, "volume": 20663.0}, {"date": "2024-01-16", "close": 16.66, "volume": 13115.0}, {"date": "2024-01-17", "close": 16.51, "volume": 13224.0}, {"date": "2024-01-18", "close": 16.46, "volume": 15053.0}, {"date": "2024-01-19", "close": 16.62, "volume": 10015.0}, {"date": "2024-01-22", "close": 17.14, "volume": 9578.0}, {"date": "2024-01-23", "close": 16.83, "volume": 10305.0}, {"date": "2024-01-24", "close": 17.0, "volume": 10556.0}, {"date": "2024-01-25", "close": 17.24, "volume": 16255.0}, {"date": "2024-01-26", "close": 17.15, "volume": 8815.0}, {"date": "2024-01-29", "close": 17.15, "volume": 13051.0}, {"date": "2024-01-30", "close": 17.31, "volume": 17250.0}, {"date": "2024-01-31", "close": 16.68, "volume": 13955.0}, {"date": "2024-02-01", "close": 16.55, "volume": 15379.0}, {"date": "2024-02-02", "close": 16.12, "volume": 16692.0}, {"date": "2024-02-05", "close": 16.22, "volume": 16992.0}, {"date": "2024-02-06", "close": 16.29, "volume": 9216.0}, {"date": "2024-02-07", "close": 16.17, "volume": 11262.0}, {"date": "2024-02-08", "close": 16.12, "volume": 35488.0}, {"date": "2024-02-09", "close": 16.55, "volume": 11269.0}, {"date": "2024-02-12", "close": 16.65, "volume": 17271.0}, {"date": "2024-02-13", "close": 15.81, "volume": 26980.0}, {"date": "2024-02-14", "close": 16.43, "volume": 8916.0}, {"date": "2024-02-15", "close": 16.5, "volume": 21037.0}, {"date": "2024-02-16", "close": 16.32, "volume": 21322.0}, {"date": "2024-02-20", "close": 16.4, "volume": 15880.0}, {"date": "2024-02-21", "close": 16.41, "volume": 8778.0}, {"date": "2024-02-22", "close": 16.57, "volume": 12859.0}, {"date": "2024-02-23", "close": 16.29, "volume": 26857.0}, {"date": "2024-02-26", "close": 16.74, "volume": 19382.0}, {"date": "2024-02-27", "close": 16.6, "volume": 5831.0}, {"date": "2024-02-28", "close": 16.64, "volume": 14238.0}, {"date": "2024-02-29", "close": 16.77, "volume": 16971.0}, {"date": "2024-03-01", "close": 16.94, "volume": 20092.0}, {"date": "2024-03-04", "close": 17.15, "volume": 18193.0}, {"date": "2024-03-05", "close": 17.25, "volume": 12954.0}, {"date": "2024-03-06", "close": 16.92, "volume": 16005.0}, {"date": "2024-03-07", "close": 16.58, "volume": 25675.0}, {"date": "2024-03-08", "close": 15.91, "volume": 24799.0}, {"date": "2024-03-11", "close": 15.9, "volume": 20206.0}, {"date": "2024-03-12", "close": 15.76, "volume": 39215.0}, {"date": "2024-03-13", "close": 15.62, "volume": 30108.0}, {"date": "2024-03-14", "close": 14.8, "volume": 46628.0}, {"date": "2024-03-15", "close": 14.8, "volume": 77266.0}, {"date": "2024-03-18", "close": 15.31, "volume": 16294.0}, {"date": "2024-03-19", "close": 15.11, "volume": 16995.0}, {"date": "2024-03-20", "close": 15.54, "volume": 15461.0}, {"date": "2024-03-21", "close": 15.78, "volume": 16923.0}, {"date": "2024-03-22", "close": 15.43, "volume": 12693.0}, {"date": "2024-03-25", "close": 14.81, "volume": 26964.0}, {"date": "2024-03-26", "close": 15.13, "volume": 22495.0}, {"date": "2024-03-27", "close": 15.74, "volume": 19180.0}, {"date": "2024-03-28", "close": 15.81, "volume": 11277.0}, {"date": "2024-04-01", "close": 15.09, "volume": 17018.0}, {"date": "2024-04-02", "close": 14.95, "volume": 20672.0}, {"date": "2024-04-03", "close": 15.01, "volume": 16825.0}, {"date": "2024-04-04", "close": 15.01, "volume": 16861.0}, {"date": "2024-04-05", "close": 14.95, "volume": 11806.0}, {"date": "2024-04-08", "close": 14.66, "volume": 16912.0}, {"date": "2024-04-09", "close": 14.9, "volume": 20309.0}, {"date": "2024-04-10", "close": 14.99, "volume": 33190.0}, {"date": "2024-04-11", "close": 14.81, "volume": 67184.0}, {"date": "2024-04-12", "close": 14.8, "volume": 25139.0}, {"date": "2024-04-15", "close": 14.46, "volume": 19994.0}, {"date": "2024-04-16", "close": 14.425, "volume": 52349.0}, {"date": "2024-04-17", "close": 14.22, "volume": 64547.0}, {"date": "2024-04-18", "close": 14.14, "volume": 24882.0}, {"date": "2024-04-19", "close": 14.62, "volume": 19639.0}, {"date": "2024-04-22", "close": 14.81, "volume": 41550.0}, {"date": "2024-04-23", "close": 14.77, "volume": 13476.0}, {"date": "2024-04-24", "close": 14.75, "volume": 20565.0}, {"date": "2024-04-25", "close": 14.84, "volume": 42523.0}, {"date": "2024-04-26", "close": 15.1, "volume": 13432.0}, {"date": "2024-04-29", "close": 15.1, "volume": 32793.0}, {"date": "2024-04-30", "close": 14.65, "volume": 28027.0}, {"date": "2024-05-01", "close": 14.75, "volume": 9042.0}, {"date": "2024-05-02", "close": 14.53, "volume": 15284.0}, {"date": "2024-05-03", "close": 14.475, "volume": 20512.0}, {"date": "2024-05-06", "close": 15.33, "volume": 53061.0}, {"date": "2024-05-07", "close": 15.06, "volume": 43979.0}, {"date": "2024-05-08", "close": 15.0, "volume": 79321.0}, {"date": "2024-05-09", "close": 15.09, "volume": 62841.0}, {"date": "2024-05-10", "close": 15.01, "volume": 28554.0}, {"date": "2024-05-13", "close": 15.09, "volume": 66610.0}, {"date": "2024-05-14", "close": 15.01, "volume": 53791.0}, {"date": "2024-05-15", "close": 15.34, "volume": 30128.0}, {"date": "2024-05-16", "close": 15.94, "volume": 34933.0}, {"date": "2024-05-17", "close": 15.9, "volume": 38142.0}, {"date": "2024-05-20", "close": 15.62, "volume": 27042.0}, {"date": "2024-05-21", "close": 15.56, "volume": 21216.0}, {"date": "2024-05-22", "close": 15.58, "volume": 22699.0}, {"date": "2024-05-23", "close": 14.98, "volume": 44753.0}, {"date": "2024-05-24", "close": 15.08, "volume": 36463.0}, {"date": "2024-05-28", "close": 15.0, "volume": 41120.0}, {"date": "2024-05-29", "close": 15.08, "volume": 36489.0}, {"date": "2024-05-30", "close": 15.37, "volume": 18626.0}, {"date": "2024-05-31", "close": 15.28, "volume": 14071.0}, {"date": "2024-06-03", "close": 15.94, "volume": 21844.0}, {"date": "2024-06-04", "close": 15.62, "volume": 9120.0}, {"date": "2024-06-05", "close": 15.7, "volume": 20616.0}, {"date": "2024-06-06", "close": 15.72, "volume": 7898.0}, {"date": "2024-06-07", "close": 15.26, "volume": 11024.0}, {"date": "2024-06-10", "close": 15.15, "volume": 19582.0}, {"date": "2024-06-11", "close": 15.32, "volume": 10185.0}, {"date": "2024-06-12", "close": 15.13, "volume": 25618.0}, {"date": "2024-06-13", "close": 15.5, "volume": 13521.0}, {"date": "2024-06-14", "close": 14.86, "volume": 25349.0}, {"date": "2024-06-17", "close": 14.86, "volume": 17642.0}, {"date": "2024-06-18", "close": 14.95, "volume": 23096.0}, {"date": "2024-06-20", "close": 15.08, "volume": 21725.0}, {"date": "2024-06-21", "close": 14.96, "volume": 41803.0}, {"date": "2024-06-24", "close": 14.93, "volume": 24536.0}, {"date": "2024-06-25", "close": 14.94, "volume": 16759.0}, {"date": "2024-06-26", "close": 14.92, "volume": 29494.0}, {"date": "2024-06-27", "close": 15.13, "volume": 22498.0}, {"date": "2024-06-28", "close": 15.59, "volume": 408337.0}, {"date": "2024-07-01", "close": 15.27, "volume": 28246.0}, {"date": "2024-07-02", "close": 15.15, "volume": 12940.0}, {"date": "2024-07-03", "close": 15.29, "volume": 7855.0}, {"date": "2024-07-05", "close": 14.71, "volume": 40053.0}, {"date": "2024-07-08", "close": 15.39, "volume": 40863.0}, {"date": "2024-07-09", "close": 15.4, "volume": 18477.0}, {"date": "2024-07-10", "close": 15.45, "volume": 16304.0}, {"date": "2024-07-11", "close": 16.37, "volume": 42021.0}, {"date": "2024-07-12", "close": 16.42, "volume": 16197.0}, {"date": "2024-07-15", "close": 16.82, "volume": 34456.0}, {"date": "2024-07-16", "close": 17.5, "volume": 40917.0}, {"date": "2024-07-17", "close": 17.23, "volume": 53887.0}, {"date": "2024-07-18", "close": 16.96, "volume": 39459.0}, {"date": "2024-07-19", "close": 16.58, "volume": 39098.0}, {"date": "2024-07-22", "close": 17.5, "volume": 28581.0}, {"date": "2024-07-23", "close": 17.34, "volume": 71330.0}, {"date": "2024-07-24", "close": 16.82, "volume": 41188.0}, {"date": "2024-07-25", "close": 16.98, "volume": 76446.0}, {"date": "2024-07-26", "close": 17.25, "volume": 32933.0}, {"date": "2024-07-29", "close": 16.63, "volume": 33581.0}, {"date": "2024-07-30", "close": 16.75, "volume": 47375.0}, {"date": "2024-07-31", "close": 17.73, "volume": 56898.0}, {"date": "2024-08-01", "close": 17.09, "volume": 31647.0}, {"date": "2024-08-02", "close": 16.12, "volume": 20700.0}, {"date": "2024-08-05", "close": 15.3, "volume": 29280.0}, {"date": "2024-08-06", "close": 15.22, "volume": 17320.0}, {"date": "2024-08-07", "close": 14.82, "volume": 25412.0}, {"date": "2024-08-08", "close": 15.04, "volume": 16192.0}, {"date": "2024-08-09", "close": 15.04, "volume": 14359.0}, {"date": "2024-08-12", "close": 14.9, "volume": 28398.0}, {"date": "2024-08-13", "close": 15.3, "volume": 21183.0}, {"date": "2024-08-14", "close": 15.04, "volume": 16370.0}, {"date": "2024-08-15", "close": 15.58, "volume": 17891.0}, {"date": "2024-08-16", "close": 15.42, "volume": 9106.0}, {"date": "2024-08-19", "close": 15.55, "volume": 11071.0}, {"date": "2024-08-20", "close": 15.32, "volume": 13804.0}, {"date": "2024-08-21", "close": 15.34, "volume": 25035.0}, {"date": "2024-08-22", "close": 15.44, "volume": 18953.0}, {"date": "2024-08-23", "close": 16.02, "volume": 31500.0}, {"date": "2024-08-26", "close": 16.03, "volume": 22692.0}, {"date": "2024-08-27", "close": 16.1, "volume": 12003.0}, {"date": "2024-08-28", "close": 15.92, "volume": 11703.0}, {"date": "2024-08-29", "close": 16.0, "volume": 18036.0}, {"date": "2024-08-30", "close": 16.2, "volume": 9140.0}, {"date": "2024-09-03", "close": 15.83, "volume": 15484.0}, {"date": "2024-09-04", "close": 15.66, "volume": 8808.0}, {"date": "2024-09-05", "close": 15.66, "volume": 8121.0}, {"date": "2024-09-06", "close": 15.36, "volume": 10658.0}, {"date": "2024-09-09", "close": 15.93, "volume": 23461.0}, {"date": "2024-09-10", "close": 16.14, "volume": 19488.0}, {"date": "2024-09-11", "close": 15.99, "volume": 15517.0}, {"date": "2024-09-12", "close": 16.13, "volume": 23092.0}, {"date": "2024-09-13", "close": 16.35, "volume": 26265.0}, {"date": "2024-09-16", "close": 16.43, "volume": 45423.0}, {"date": "2024-09-17", "close": 16.67, "volume": 32712.0}, {"date": "2024-09-18", "close": 16.64, "volume": 29503.0}, {"date": "2024-09-19", "close": 17.13, "volume": 24513.0}, {"date": "2024-09-20", "close": 16.5, "volume": 109474.0}, {"date": "2024-09-23", "close": 16.7, "volume": 14886.0}, {"date": "2024-09-24", "close": 16.79, "volume": 17579.0}, {"date": "2024-09-25", "close": 16.62, "volume": 22346.0}, {"date": "2024-09-26", "close": 16.87, "volume": 24160.0}, {"date": "2024-09-27", "close": 17.19, "volume": 10665.0}, {"date": "2024-09-30", "close": 17.24, "volume": 15416.0}, {"date": "2024-10-01", "close": 16.81, "volume": 12493.0}, {"date": "2024-10-02", "close": 16.66, "volume": 9722.0}, {"date": "2024-10-03", "close": 16.83, "volume": 24124.0}, {"date": "2024-10-04", "close": 16.88, "volume": 13348.0}, {"date": "2024-10-07", "close": 16.7, "volume": 11519.0}, {"date": "2024-10-08", "close": 16.59, "volume": 7231.0}, {"date": "2024-10-09", "close": 16.46, "volume": 14023.0}, {"date": "2024-10-10", "close": 16.84, "volume": 18944.0}, {"date": "2024-10-11", "close": 17.22, "volume": 12330.0}, {"date": "2024-10-14", "close": 17.02, "volume": 12548.0}, {"date": "2024-10-15", "close": 17.34, "volume": 15111.0}, {"date": "2024-10-16", "close": 17.84, "volume": 13752.0}, {"date": "2024-10-17", "close": 17.89, "volume": 14630.0}, {"date": "2024-10-18", "close": 17.7, "volume": 13028.0}, {"date": "2024-10-21", "close": 17.23, "volume": 31420.0}, {"date": "2024-10-22", "close": 17.33, "volume": 12073.0}, {"date": "2024-10-23", "close": 17.35, "volume": 18102.0}, {"date": "2024-10-24", "close": 17.11, "volume": 19006.0}, {"date": "2024-10-25", "close": 17.05, "volume": 18325.0}, {"date": "2024-10-28", "close": 17.51, "volume": 30682.0}, {"date": "2024-10-29", "close": 17.61, "volume": 11122.0}, {"date": "2024-10-30", "close": 17.57, "volume": 11958.0}, {"date": "2024-10-31", "close": 17.43, "volume": 33667.0}, {"date": "2024-11-01", "close": 16.41, "volume": 34602.0}, {"date": "2024-11-04", "close": 16.57, "volume": 11303.0}, {"date": "2024-11-05", "close": 16.98, "volume": 14653.0}, {"date": "2024-11-06", "close": 17.08, "volume": 91622.0}, {"date": "2024-11-07", "close": 17.62, "volume": 35706.0}, {"date": "2024-11-08", "close": 18.08, "volume": 16482.0}, {"date": "2024-11-11", "close": 18.5, "volume": 27676.0}, {"date": "2024-11-12", "close": 18.51, "volume": 28256.0}, {"date": "2024-11-13", "close": 18.34, "volume": 25881.0}, {"date": "2024-11-14", "close": 18.45, "volume": 25801.0}, {"date": "2024-11-15", "close": 18.1, "volume": 24944.0}, {"date": "2024-11-18", "close": 18.29, "volume": 14522.0}, {"date": "2024-11-19", "close": 18.2, "volume": 10202.0}, {"date": "2024-11-20", "close": 17.95, "volume": 11741.0}, {"date": "2024-11-21", "close": 18.29, "volume": 15117.0}, {"date": "2024-11-22", "close": 18.43, "volume": 22688.0}, {"date": "2024-11-25", "close": 18.06, "volume": 17371.0}, {"date": "2024-11-26", "close": 18.26, "volume": 18028.0}, {"date": "2024-11-27", "close": 18.42, "volume": 18174.0}, {"date": "2024-11-29", "close": 18.34, "volume": 9781.0}, {"date": "2024-12-02", "close": 18.12, "volume": 19299.0}, {"date": "2024-12-03", "close": 17.99, "volume": 14097.0}, {"date": "2024-12-04", "close": 18.02, "volume": 10580.0}, {"date": "2024-12-05", "close": 17.96, "volume": 14955.0}, {"date": "2024-12-06", "close": 18.04, "volume": 16980.0}, {"date": "2024-12-09", "close": 17.74, "volume": 15822.0}, {"date": "2024-12-10", "close": 17.77, "volume": 20210.0}, {"date": "2024-12-11", "close": 17.84, "volume": 49399.0}, {"date": "2024-12-12", "close": 19.03, "volume": 84176.0}, {"date": "2024-12-13", "close": 18.48, "volume": 24873.0}, {"date": "2024-12-16", "close": 18.22, "volume": 20124.0}, {"date": "2024-12-17", "close": 18.33, "volume": 17424.0}, {"date": "2024-12-18", "close": 17.36, "volume": 26949.0}, {"date": "2024-12-19", "close": 17.77, "volume": 26818.0}, {"date": "2024-12-20", "close": 18.67, "volume": 108859.0}, {"date": "2024-12-23", "close": 18.23, "volume": 32171.0}, {"date": "2024-12-24", "close": 18.46, "volume": 9642.0}, {"date": "2024-12-26", "close": 18.62, "volume": 13054.0}, {"date": "2024-12-27", "close": 18.37, "volume": 20513.0}, {"date": "2024-12-30", "close": 18.44, "volume": 17601.0}, {"date": "2024-12-31", "close": 18.39, "volume": 18663.0}, {"date": "2025-01-02", "close": 18.24, "volume": 24090.0}, {"date": "2025-01-03", "close": 18.28, "volume": 16975.0}, {"date": "2025-01-06", "close": 18.16, "volume": 22678.0}, {"date": "2025-01-07", "close": 18.15, "volume": 37014.0}, {"date": "2025-01-08", "close": 18.2, "volume": 24262.0}, {"date": "2025-01-10", "close": 17.65, "volume": 20373.0}, {"date": "2025-01-13", "close": 17.52, "volume": 15616.0}, {"date": "2025-01-14", "close": 17.73, "volume": 21709.0}, {"date": "2025-01-15", "close": 18.25, "volume": 13378.0}, {"date": "2025-01-16", "close": 17.85, "volume": 35040.0}, {"date": "2025-01-17", "close": 17.99, "volume": 15299.0}, {"date": "2025-01-21", "close": 17.99, "volume": 18987.0}, {"date": "2025-01-22", "close": 17.85, "volume": 23585.0}, {"date": "2025-01-23", "close": 17.97, "volume": 30867.0}, {"date": "2025-01-24", "close": 18.12, "volume": 15819.0}, {"date": "2025-01-27", "close": 18.35, "volume": 17716.0}, {"date": "2025-01-28", "close": 18.37, "volume": 22477.0}, {"date": "2025-01-29", "close": 18.72, "volume": 34180.0}, {"date": "2025-01-30", "close": 18.52, "volume": 13219.0}, {"date": "2025-01-31", "close": 18.5, "volume": 17030.0}, {"date": "2025-02-03", "close": 18.17, "volume": 13124.0}, {"date": "2025-02-04", "close": 18.42, "volume": 13372.0}, {"date": "2025-02-05", "close": 18.59, "volume": 10163.0}, {"date": "2025-02-06", "close": 18.51, "volume": 11942.0}, {"date": "2025-02-07", "close": 18.36, "volume": 9230.0}, {"date": "2025-02-10", "close": 18.42, "volume": 22332.0}, {"date": "2025-02-11", "close": 18.63, "volume": 31264.0}, {"date": "2025-02-12", "close": 17.97, "volume": 16591.0}, {"date": "2025-02-13", "close": 17.98, "volume": 20758.0}, {"date": "2025-02-14", "close": 18.3, "volume": 27291.0}, {"date": "2025-02-18", "close": 18.86, "volume": 24191.0}, {"date": "2025-02-19", "close": 19.02, "volume": 14199.0}, {"date": "2025-02-20", "close": 18.78, "volume": 9909.0}, {"date": "2025-02-21", "close": 18.41, "volume": 24347.0}, {"date": "2025-02-24", "close": 18.36, "volume": 17572.0}, {"date": "2025-02-25", "close": 18.45, "volume": 19680.0}, {"date": "2025-02-26", "close": 18.37, "volume": 16610.0}, {"date": "2025-02-27", "close": 18.03, "volume": 13051.0}, {"date": "2025-02-28", "close": 18.13, "volume": 25249.0}, {"date": "2025-03-03", "close": 18.115, "volume": 20578.0}, {"date": "2025-03-04", "close": 17.59, "volume": 10674.0}, {"date": "2025-03-05", "close": 17.42, "volume": 29395.0}, {"date": "2025-03-06", "close": 17.41, "volume": 10204.0}, {"date": "2025-03-07", "close": 17.19, "volume": 18393.0}, {"date": "2025-03-10", "close": 17.59, "volume": 35718.0}, {"date": "2025-03-11", "close": 17.63, "volume": 15666.0}, {"date": "2025-03-12", "close": 17.1, "volume": 23670.0}, {"date": "2025-03-13", "close": 16.83, "volume": 13936.0}, {"date": "2025-03-14", "close": 16.86, "volume": 13350.0}, {"date": "2025-03-17", "close": 16.7, "volume": 49689.0}, {"date": "2025-03-18", "close": 16.61, "volume": 12873.0}, {"date": "2025-03-19", "close": 16.74, "volume": 39711.0}, {"date": "2025-03-20", "close": 16.65, "volume": 17169.0}, {"date": "2025-03-21", "close": 16.28, "volume": 112142.0}, {"date": "2025-03-24", "close": 16.52, "volume": 25836.0}, {"date": "2025-03-25", "close": 16.1, "volume": 63153.0}, {"date": "2025-03-26", "close": 16.23, "volume": 76254.0}, {"date": "2025-03-27", "close": 16.5, "volume": 88062.0}, {"date": "2025-03-28", "close": 16.47, "volume": 28165.0}, {"date": "2025-03-31", "close": 16.36, "volume": 43529.0}, {"date": "2025-04-01", "close": 16.54, "volume": 41350.0}, {"date": "2025-04-02", "close": 16.5, "volume": 251941.0}, {"date": "2025-04-03", "close": 16.08, "volume": 45424.0}, {"date": "2025-04-04", "close": 15.43, "volume": 69126.0}, {"date": "2025-04-07", "close": 14.91, "volume": 72296.0}, {"date": "2025-04-08", "close": 14.78, "volume": 50658.0}, {"date": "2025-04-09", "close": 15.41, "volume": 150311.0}, {"date": "2025-04-10", "close": 15.34, "volume": 38318.0}, {"date": "2025-04-11", "close": 15.01, "volume": 20952.0}, {"date": "2025-04-14", "close": 15.41, "volume": 151975.0}, {"date": "2025-04-15", "close": 15.3, "volume": 42304.0}, {"date": "2025-04-16", "close": 15.21, "volume": 35113.0}, {"date": "2025-04-17", "close": 14.78, "volume": 51912.0}, {"date": "2025-04-21", "close": 15.0, "volume": 52864.0}, {"date": "2025-04-22", "close": 15.18, "volume": 65804.0}, {"date": "2025-04-23", "close": 15.0, "volume": 125669.0}, {"date": "2025-04-24", "close": 15.09, "volume": 34306.0}, {"date": "2025-04-25", "close": 15.03, "volume": 37635.0}, {"date": "2025-04-28", "close": 15.19, "volume": 57958.0}, {"date": "2025-04-29", "close": 15.18, "volume": 115521.0}, {"date": "2025-04-30", "close": 15.3, "volume": 130613.0}, {"date": "2025-05-01", "close": 15.3, "volume": 122066.0}, {"date": "2025-05-02", "close": 15.85, "volume": 70418.0}, {"date": "2025-05-05", "close": 15.73, "volume": 49796.0}, {"date": "2025-05-06", "close": 15.81, "volume": 35444.0}, {"date": "2025-05-07", "close": 15.83, "volume": 38634.0}, {"date": "2025-05-08", "close": 16.16, "volume": 34063.0}, {"date": "2025-05-09", "close": 14.5, "volume": 203249.0}, {"date": "2025-05-12", "close": 14.44, "volume": 137009.0}, {"date": "2025-05-13", "close": 14.79, "volume": 60149.0}, {"date": "2025-05-14", "close": 14.7, "volume": 50615.0}, {"date": "2025-05-15", "close": 14.71, "volume": 24452.0}, {"date": "2025-05-16", "close": 14.7, "volume": 56849.0}, {"date": "2025-05-19", "close": 14.74, "volume": 35000.0}, {"date": "2025-05-20", "close": 14.73, "volume": 69404.0}, {"date": "2025-05-21", "close": 14.4, "volume": 32665.0}, {"date": "2025-05-22", "close": 14.345, "volume": 25150.0}, {"date": "2025-05-23", "close": 14.06, "volume": 35773.0}, {"date": "2025-05-27", "close": 14.55, "volume": 58377.0}, {"date": "2025-05-28", "close": 14.3, "volume": 445520.0}, {"date": "2025-05-29", "close": 14.45, "volume": 59044.0}, {"date": "2025-05-30", "close": 14.52, "volume": 29911.0}, {"date": "2025-06-02", "close": 14.39, "volume": 63969.0}, {"date": "2025-06-03", "close": 14.84, "volume": 80735.0}, {"date": "2025-06-04", "close": 14.67, "volume": 42846.0}, {"date": "2025-06-05", "close": 14.79, "volume": 25013.0}, {"date": "2025-06-06", "close": 15.0, "volume": 38832.0}, {"date": "2025-06-09", "close": 15.06, "volume": 28778.0}, {"date": "2025-06-10", "close": 15.12, "volume": 80435.0}, {"date": "2025-06-11", "close": 15.1, "volume": 69487.0}, {"date": "2025-06-12", "close": 15.11, "volume": 48181.0}, {"date": "2025-06-13", "close": 14.71, "volume": 66136.0}, {"date": "2025-06-16", "close": 14.79, "volume": 38732.0}, {"date": "2025-06-17", "close": 14.59, "volume": 82884.0}, {"date": "2025-06-18", "close": 14.65, "volume": 38715.0}, {"date": "2025-06-20", "close": 14.86, "volume": 45017.0}, {"date": "2025-06-23", "close": 15.31, "volume": 295943.0}, {"date": "2025-06-24", "close": 15.85, "volume": 52655.0}, {"date": "2025-06-25", "close": 15.59, "volume": 35939.0}, {"date": "2025-06-26", "close": 15.745, "volume": 31832.0}, {"date": "2025-06-27", "close": 16.1, "volume": 243449.0}, {"date": "2025-06-30", "close": 15.86, "volume": 57936.0}, {"date": "2025-07-01", "close": 16.44, "volume": 66173.0}, {"date": "2025-07-02", "close": 16.55, "volume": 36245.0}, {"date": "2025-07-03", "close": 16.52, "volume": 7912.0}, {"date": "2025-07-07", "close": 16.32, "volume": 39789.0}, {"date": "2025-07-08", "close": 16.48, "volume": 34035.0}, {"date": "2025-07-09", "close": 16.61, "volume": 17943.0}, {"date": "2025-07-10", "close": 16.61, "volume": 18129.0}, {"date": "2025-07-11", "close": 16.36, "volume": 19500.0}, {"date": "2025-07-14", "close": 16.52, "volume": 17323.0}, {"date": "2025-07-15", "close": 16.16, "volume": 29197.0}, {"date": "2025-07-16", "close": 16.35, "volume": 20525.0}, {"date": "2025-07-17", "close": 16.42, "volume": 14290.0}, {"date": "2025-07-18", "close": 16.48, "volume": 25876.0}, {"date": "2025-07-21", "close": 16.55, "volume": 17581.0}, {"date": "2025-07-22", "close": 16.79, "volume": 22488.0}, {"date": "2025-07-23", "close": 16.88, "volume": 17032.0}, {"date": "2025-07-24", "close": 16.54, "volume": 14904.0}, {"date": "2025-07-25", "close": 16.41, "volume": 14705.0}, {"date": "2025-07-28", "close": 16.59, "volume": 18587.0}, {"date": "2025-07-29", "close": 16.43, "volume": 21846.0}, {"date": "2025-07-30", "close": 16.33, "volume": 22122.0}, {"date": "2025-07-31", "close": 16.36, "volume": 26444.0}, {"date": "2025-08-01", "close": 15.87, "volume": 43210.0}, {"date": "2025-08-04", "close": 16.3, "volume": 24846.0}, {"date": "2025-08-05", "close": 16.14, "volume": 33821.0}, {"date": "2025-08-06", "close": 16.37, "volume": 73779.0}, {"date": "2025-08-07", "close": 16.29, "volume": 16607.0}, {"date": "2025-08-08", "close": 16.19, "volume": 18450.0}, {"date": "2025-08-11", "close": 16.2, "volume": 15211.0}, {"date": "2025-08-12", "close": 16.69, "volume": 27969.0}, {"date": "2025-08-13", "close": 16.99, "volume": 32927.0}, {"date": "2025-08-14", "close": 16.63, "volume": 14339.0}, {"date": "2025-08-15", "close": 16.38, "volume": 14217.0}, {"date": "2025-08-18", "close": 16.27, "volume": 12034.0}, {"date": "2025-08-19", "close": 16.23, "volume": 14450.0}, {"date": "2025-08-20", "close": 16.16, "volume": 20382.0}, {"date": "2025-08-21", "close": 16.02, "volume": 20094.0}, {"date": "2025-08-22", "close": 16.78, "volume": 23720.0}, {"date": "2025-08-25", "close": 16.54, "volume": 18894.0}, {"date": "2025-08-26", "close": 16.68, "volume": 21533.0}, {"date": "2025-08-27", "close": 16.7, "volume": 15741.0}, {"date": "2025-08-28", "close": 16.47, "volume": 15849.0}, {"date": "2025-08-29", "close": 16.39, "volume": 17741.0}, {"date": "2025-09-02", "close": 16.14, "volume": 19618.0}, {"date": "2025-09-03", "close": 15.96, "volume": 23874.0}, {"date": "2025-09-04", "close": 16.09, "volume": 21000.0}, {"date": "2025-09-05", "close": 15.82, "volume": 22809.0}, {"date": "2025-09-08", "close": 16.215, "volume": 19333.0}, {"date": "2025-09-09", "close": 16.09, "volume": 17600.0}, {"date": "2025-09-10", "close": 15.91, "volume": 30904.0}, {"date": "2025-09-11", "close": 16.3, "volume": 30435.0}, {"date": "2025-09-12", "close": 16.21, "volume": 18092.0}, {"date": "2025-09-15", "close": 16.06, "volume": 20270.0}, {"date": "2025-09-16", "close": 16.04, "volume": 25340.0}, {"date": "2025-09-17", "close": 16.06, "volume": 28889.0}, {"date": "2025-09-18", "close": 16.49, "volume": 21521.0}, {"date": "2025-09-19", "close": 15.94, "volume": 82882.0}, {"date": "2025-09-22", "close": 16.22, "volume": 26696.0}, {"date": "2025-09-23", "close": 16.16, "volume": 50220.0}, {"date": "2025-09-24", "close": 16.02, "volume": 14962.0}, {"date": "2025-09-25", "close": 15.96, "volume": 16115.0}, {"date": "2025-09-26", "close": 15.74, "volume": 25006.0}, {"date": "2025-09-29", "close": 15.76, "volume": 54685.0}, {"date": "2025-09-30", "close": 15.75, "volume": 14193.0}, {"date": "2025-10-01", "close": 15.18, "volume": 24525.0}, {"date": "2025-10-02", "close": 15.24, "volume": 18501.0}, {"date": "2025-10-03", "close": 15.34, "volume": 15026.0}, {"date": "2025-10-06", "close": 15.32, "volume": 14897.0}, {"date": "2025-10-07", "close": 14.95, "volume": 27130.0}, {"date": "2025-10-08", "close": 15.03, "volume": 36823.0}, {"date": "2025-10-09", "close": 14.84, "volume": 20197.0}, {"date": "2025-10-10", "close": 14.5, "volume": 27884.0}, {"date": "2025-10-13", "close": 14.71, "volume": 46217.0}, {"date": "2025-10-14", "close": 14.75, "volume": 32475.0}, {"date": "2025-10-15", "close": 14.91, "volume": 36333.0}, {"date": "2025-10-16", "close": 14.22, "volume": 27469.0}, {"date": "2025-10-17", "close": 14.34, "volume": 26085.0}, {"date": "2025-10-20", "close": 14.51, "volume": 25478.0}, {"date": "2025-10-21", "close": 14.76, "volume": 35941.0}, {"date": "2025-10-22", "close": 14.73, "volume": 28921.0}, {"date": "2025-10-23", "close": 14.59, "volume": 12568.0}, {"date": "2025-10-24", "close": 14.7, "volume": 15866.0}, {"date": "2025-10-27", "close": 14.28, "volume": 29295.0}, {"date": "2025-10-28", "close": 14.51, "volume": 23302.0}, {"date": "2025-10-29", "close": 14.19, "volume": 30894.0}, {"date": "2025-10-30", "close": 14.34, "volume": 28427.0}, {"date": "2025-10-31", "close": 14.14, "volume": 25638.0}, {"date": "2025-11-03", "close": 14.23, "volume": 30460.0}, {"date": "2025-11-04", "close": 14.1, "volume": 24781.0}, {"date": "2025-11-05", "close": 13.95, "volume": 50617.0}, {"date": "2025-11-06", "close": 13.67, "volume": 24020.0}, {"date": "2025-11-07", "close": 13.66, "volume": 30626.0}, {"date": "2025-11-10", "close": 13.78, "volume": 29912.0}, {"date": "2025-11-11", "close": 13.87, "volume": 21674.0}, {"date": "2025-11-12", "close": 14.14, "volume": 36758.0}, {"date": "2025-11-13", "close": 13.94, "volume": 28367.0}, {"date": "2025-11-14", "close": 13.82, "volume": 32827.0}, {"date": "2025-11-17", "close": 13.44, "volume": 37065.0}, {"date": "2025-11-18", "close": 13.55, "volume": 25824.0}, {"date": "2025-11-19", "close": 13.49, "volume": 33626.0}, {"date": "2025-11-20", "close": 13.29, "volume": 27696.0}, {"date": "2025-11-21", "close": 13.4, "volume": 39623.0}, {"date": "2025-11-24", "close": 13.32, "volume": 38717.0}, {"date": "2025-11-25", "close": 13.43, "volume": 34419.0}, {"date": "2025-11-26", "close": 13.74, "volume": 50195.0}, {"date": "2025-11-28", "close": 13.8, "volume": 18871.0}, {"date": "2025-12-01", "close": 13.65, "volume": 30863.0}, {"date": "2025-12-02", "close": 14.48, "volume": 69950.0}, {"date": "2025-12-03", "close": 14.84, "volume": 40454.0}, {"date": "2025-12-04", "close": 15.03, "volume": 30130.0}, {"date": "2025-12-05", "close": 14.69, "volume": 54965.0}, {"date": "2025-12-08", "close": 14.52, "volume": 31624.0}, {"date": "2025-12-09", "close": 14.9, "volume": 30794.0}, {"date": "2025-12-10", "close": 15.29, "volume": 57338.0}, {"date": "2025-12-11", "close": 15.48, "volume": 39004.0}, {"date": "2025-12-12", "close": 15.2, "volume": 38993.0}, {"date": "2025-12-15", "close": 15.28, "volume": 41189.0}, {"date": "2025-12-16", "close": 15.35, "volume": 44530.0}, {"date": "2025-12-17", "close": 15.22, "volume": 42583.0}, {"date": "2025-12-18", "close": 15.15, "volume": 52398.0}, {"date": "2025-12-19", "close": 14.98, "volume": 164379.0}, {"date": "2025-12-22", "close": 15.12, "volume": 42885.0}, {"date": "2025-12-23", "close": 15.13, "volume": 37268.0}, {"date": "2025-12-24", "close": 15.13, "volume": 25132.0}, {"date": "2025-12-26", "close": 15.23, "volume": 22592.0}, {"date": "2025-12-29", "close": 15.13, "volume": 37986.0}, {"date": "2025-12-30", "close": 15.31, "volume": 50973.0}, {"date": "2025-12-31", "close": 15.19, "volume": 32549.0}, {"date": "2026-01-02", "close": 15.4, "volume": 29643.0}, {"date": "2026-01-05", "close": 15.67, "volume": 63825.0}, {"date": "2026-01-06", "close": 15.58, "volume": 46134.0}, {"date": "2026-01-07", "close": 15.59, "volume": 54319.0}, {"date": "2026-01-08", "close": 15.46, "volume": 24998.0}, {"date": "2026-01-09", "close": 15.47, "volume": 28666.0}, {"date": "2026-01-12", "close": 15.63, "volume": 25362.0}, {"date": "2026-01-13", "close": 15.33, "volume": 18560.0}, {"date": "2026-01-14", "close": 15.41, "volume": 15531.0}, {"date": "2026-01-15", "close": 15.34, "volume": 19361.0}, {"date": "2026-01-16", "close": 15.54, "volume": 23288.0}, {"date": "2026-01-20", "close": 15.49, "volume": 30867.0}, {"date": "2026-01-21", "close": 15.78, "volume": 43493.0}, {"date": "2026-01-22", "close": 15.81, "volume": 32212.0}, {"date": "2026-01-23", "close": 15.45, "volume": 28187.0}, {"date": "2026-01-26", "close": 15.52, "volume": 28920.0}, {"date": "2026-01-27", "close": 15.72, "volume": 48292.0}, {"date": "2026-01-28", "close": 14.68, "volume": 57806.0}, {"date": "2026-01-29", "close": 14.67, "volume": 36419.0}, {"date": "2026-01-30", "close": 14.74, "volume": 30516.0}, {"date": "2026-02-02", "close": 14.82, "volume": 23875.0}, {"date": "2026-02-03", "close": 14.48, "volume": 24803.0}, {"date": "2026-02-04", "close": 14.78, "volume": 125227.0}, {"date": "2026-02-05", "close": 14.86, "volume": 27773.0}, {"date": "2026-02-06", "close": 14.9, "volume": 27211.0}, {"date": "2026-02-09", "close": 15.03, "volume": 27200.0}, {"date": "2026-02-10", "close": 15.04, "volume": 13120.0}, {"date": "2026-02-11", "close": 14.91, "volume": 39291.0}, {"date": "2026-02-12", "close": 14.82, "volume": 24925.0}, {"date": "2026-02-13", "close": 15.02, "volume": 28014.0}, {"date": "2026-02-17", "close": 14.99, "volume": 15075.0}, {"date": "2026-02-18", "close": 14.98, "volume": 21296.0}, {"date": "2026-02-19", "close": 15.275, "volume": 21825.0}, {"date": "2026-02-20", "close": 15.43, "volume": 15916.0}, {"date": "2026-02-23", "close": 15.17, "volume": 35839.0}, {"date": "2026-02-24", "close": 15.23, "volume": 20658.0}, {"date": "2026-02-25", "close": 15.45, "volume": 21719.0}, {"date": "2026-02-26", "close": 15.47, "volume": 10433.0}, {"date": "2026-02-27", "close": 15.205, "volume": 17783.0}, {"date": "2026-03-02", "close": 15.52, "volume": 25172.0}, {"date": "2026-03-03", "close": 15.37, "volume": 21706.0}, {"date": "2026-03-04", "close": 15.5, "volume": 10763.0}, {"date": "2026-03-05", "close": 15.24, "volume": 21919.0}, {"date": "2026-03-06", "close": 15.1, "volume": 35714.0}, {"date": "2026-03-09", "close": 14.86, "volume": 20154.0}, {"date": "2026-03-10", "close": 14.71, "volume": 16126.0}, {"date": "2026-03-11", "close": 14.9, "volume": 32259.0}, {"date": "2026-03-12", "close": 14.455, "volume": 18303.0}, {"date": "2026-03-13", "close": 14.22, "volume": 20459.0}, {"date": "2026-03-16", "close": 14.14, "volume": 26429.0}, {"date": "2026-03-17", "close": 13.44, "volume": 33329.0}, {"date": "2026-03-18", "close": 13.04, "volume": 36243.0}, {"date": "2026-03-19", "close": 13.305, "volume": 35340.0}, {"date": "2026-03-20", "close": 13.35, "volume": 89453.0}, {"date": "2026-03-23", "close": 13.725, "volume": 29259.0}, {"date": "2026-03-24", "close": 13.2, "volume": 25500.0}, {"date": "2026-03-25", "close": 13.23, "volume": 26927.0}, {"date": "2026-03-26", "close": 13.31, "volume": 26707.0}, {"date": "2026-03-27", "close": 13.34, "volume": 54470.0}, {"date": "2026-03-30", "close": 13.6, "volume": 106634.0}, {"date": "2026-03-31", "close": 13.44, "volume": 124220.0}, {"date": "2026-04-01", "close": 13.38, "volume": 36462.0}, {"date": "2026-04-02", "close": 13.66, "volume": 44648.0}, {"date": "2026-04-06", "close": 13.18, "volume": 92317.0}, {"date": "2026-04-07", "close": 12.93, "volume": 54394.0}, {"date": "2026-04-08", "close": 13.1, "volume": 37315.0}, {"date": "2026-04-09", "close": 13.16, "volume": 23102.0}, {"date": "2026-04-10", "close": 13.06, "volume": 32608.0}, {"date": "2026-04-13", "close": 13.52, "volume": 37528.0}, {"date": "2026-04-14", "close": 13.59, "volume": 18673.0}, {"date": "2026-04-15", "close": 13.75, "volume": 24907.0}, {"date": "2026-04-16", "close": 13.6, "volume": 20081.0}, {"date": "2026-04-17", "close": 13.73, "volume": 19552.0}, {"date": "2026-04-20", "close": 13.4, "volume": 17691.0}, {"date": "2026-04-21", "close": 13.39, "volume": 25692.0}, {"date": "2026-04-22", "close": 13.58, "volume": 11588.0}, {"date": "2026-04-23", "close": 13.31, "volume": 13519.0}, {"date": "2026-04-24", "close": 13.4, "volume": 9691.0}, {"date": "2026-04-27", "close": 13.54, "volume": 26763.0}, {"date": "2026-04-28", "close": 13.53, "volume": 9992.0}, {"date": "2026-04-29", "close": 13.21, "volume": 19020.0}, {"date": "2026-04-30", "close": 13.15, "volume": 16858.0}, {"date": "2026-05-01", "close": 13.09, "volume": 28992.0}, {"date": "2026-05-04", "close": 13.14, "volume": 34738.0}, {"date": "2026-05-05", "close": 13.42, "volume": 29134.0}, {"date": "2026-05-06", "close": 13.18, "volume": 26443.0}, {"date": "2026-05-07", "close": 13.7, "volume": 22501.0}, {"date": "2026-05-08", "close": 13.33, "volume": 23582.0}, {"date": "2026-05-11", "close": 13.26, "volume": 9337.0}, {"date": "2026-05-12", "close": 12.56, "volume": 64604.0}, {"date": "2026-05-13", "close": 12.02, "volume": 70091.0}, {"date": "2026-05-14", "close": 12.04, "volume": 21522.0}, {"date": "2026-05-15", "close": 12.0, "volume": 22275.0}, {"date": "2026-05-18", "close": 12.0, "volume": 25253.0}, {"date": "2026-05-19", "close": 11.65, "volume": 49908.0}, {"date": "2026-05-20", "close": 11.81, "volume": 26077.0}, {"date": "2026-05-21", "close": 11.91, "volume": 35534.0}, {"date": "2026-05-22", "close": 11.66, "volume": 45834.0}, {"date": "2026-05-26", "close": 11.55, "volume": 83139.0}, {"date": "2026-05-27", "close": 11.29, "volume": 31611.0}, {"date": "2026-05-28", "close": 11.17, "volume": 30767.0}, {"date": "2026-05-29", "close": 11.33, "volume": 57058.0}, {"date": "2026-06-01", "close": 11.6, "volume": 28789.0}, {"date": "2026-06-02", "close": 11.58, "volume": 34555.0}, {"date": "2026-06-03", "close": 11.1, "volume": 35313.0}, {"date": "2026-06-04", "close": 11.18, "volume": 24459.0}, {"date": "2026-06-05", "close": 11.14, "volume": 25562.0}, {"date": "2026-06-08", "close": 10.93, "volume": 41399.0}, {"date": "2026-06-09", "close": 10.9, "volume": 54288.0}, {"date": "2026-06-10", "close": 11.14, "volume": 43939.0}, {"date": "2026-06-11", "close": 11.0, "volume": 72233.0}, {"date": "2026-06-12", "close": 10.87, "volume": 49156.0}, {"date": "2026-06-15", "close": 10.9, "volume": 34599.0}, {"date": "2026-06-16", "close": 10.72, "volume": 57853.0}, {"date": "2026-06-17", "close": 10.51, "volume": 38305.0}, {"date": "2026-06-18", "close": 10.81, "volume": 123950.0}, {"date": "2026-06-22", "close": 10.3, "volume": 35415.0}, {"date": "2026-06-23", "close": 10.22, "volume": 25099.0}, {"date": "2026-06-24", "close": 10.27, "volume": 62519.0}, {"date": "2026-06-25", "close": 10.32, "volume": 89649.0}, {"date": "2026-06-26", "close": 11.61, "volume": 364884.0}, {"date": "2026-06-29", "close": 10.3, "volume": 89212.0}, {"date": "2026-06-30", "close": 10.11, "volume": 45401.0}, {"date": "2026-07-01", "close": 10.37, "volume": 126498.0}, {"date": "2026-07-02", "close": 10.53, "volume": 29521.0}, {"date": "2026-07-06", "close": 10.15, "volume": 46248.0}, {"date": "2026-07-07", "close": 10.67, "volume": 52347.0}, {"date": "2026-07-08", "close": 10.49, "volume": 66058.0}, {"date": "2026-07-09", "close": 10.63, "volume": 39145.0}, {"date": "2026-07-10", "close": 10.71, "volume": 52248.0}, {"date": "2026-07-13", "close": 10.45, "volume": 33736.0}, {"date": "2026-07-14", "close": 10.35, "volume": 33307.0}, {"date": "2026-07-15", "close": 10.15, "volume": 89851.0}, {"date": "2026-07-16", "close": 10.14, "volume": 38524.0}, {"date": "2026-07-17", "close": 9.95, "volume": 56243.0}, {"date": "2026-07-20", "close": 9.76, "volume": 44532.0}, {"date": "2026-07-21", "close": 9.82, "volume": 58699.0}, {"date": "2026-07-22", "close": 10.09, "volume": 132444.0}, {"date": "2026-07-23", "close": 10.14, "volume": 70374.0}, {"date": "2026-07-24", "close": 9.95, "volume": 42959.0}, {"date": "2026-07-27", "close": 10.435, "volume": 54870.0}, {"date": "2026-07-28", "close": 10.49, "volume": 57644.0}, {"date": "2026-07-29", "close": 9.98, "volume": 39238.0}, {"date": "2026-07-30", "close": 9.9, "volume": 53971.0}, {"date": "2026-07-31", "close": 10.28, "volume": 57607.0}, {"date": "2026-08-03", "close": 10.47, "volume": 36999.0}, {"date": "2026-08-04", "close": 10.4, "volume": 58306.0}, {"date": "2026-08-05", "close": 10.13, "volume": 43376.0}, {"date": "2026-08-06", "close": 10.14, "volume": 43361.0}, {"date": "2026-08-07", "close": 10.21, "volume": 99416.0}, {"date": "2026-08-10", "close": 9.92, "volume": 61196.0}, {"date": "2026-08-11", "close": 10.03, "volume": 55663.0}, {"date": "2026-08-12", "close": 10.05, "volume": 67664.0}, {"date": "2026-08-13", "close": 10.17, "volume": 52429.0}, {"date": "2026-08-14", "close": 10.18, "volume": 169652.0}, {"date": "2026-08-17", "close": 10.16, "volume": 58706.0}, {"date": "2026-08-18", "close": 10.38, "volume": 67538.0}, {"date": "2026-08-19", "close": 10.2, "volume": 61205.0}, {"date": "2026-08-20", "close": 9.82, "volume": 67994.0}, {"date": "2026-08-21", "close": 10.03, "volume": 98454.0}, {"date": "2026-08-24", "close": 9.95, "volume": 72926.0}, {"date": "2026-08-25", "close": 10.03, "volume": 47607.0}, {"date": "2026-08-26", "close": 9.98, "volume": 40885.0}, {"date": "2026-08-27", "close": 10.12, "volume": 53291.0}, {"date": "2026-08-28", "close": 10.09, "volume": 41429.0}, {"date": "2026-08-31", "close": 10.04, "volume": 54436.0}, {"date": "2026-09-01", "close": 10.17, "volume": 62410.0}, {"date": "2026-09-02", "close": 9.98, "volume": 57960.0}, {"date": "2026-09-03", "close": 9.95, "volume": 35555.0}, {"date": "2026-09-04", "close": 10.17, "volume": 41640.0}, {"date": "2026-09-08", "close": 10.03, "volume": 71514.0}, {"date": "2026-09-09", "close": 10.05, "volume": 80610.0}, {"date": "2026-09-10", "close": 10.0, "volume": 112099.0}, {"date": "2026-09-11", "close": 9.95, "volume": 165410.0}, {"date": "2026-09-14", "close": 9.66, "volume": 174370.0}, {"date": "2026-09-15", "close": 9.75, "volume": 92009.0}, {"date": "2026-09-16", "close": 9.7, "volume": 120158.0}, {"date": "2026-09-17", "close": 9.575, "volume": 141616.0}, {"date": "2026-09-18", "close": 9.42, "volume": 277319.0}, {"date": "2026-09-21", "close": 9.09, "volume": 97277.0}, {"date": "2026-09-22", "close": 9.32, "volume": 90529.0}, {"date": "2026-09-23", "close": 9.8, "volume": 162733.0}, {"date": "2026-09-24", "close": 10.12, "volume": 100165.0}, {"date": "2026-09-25", "close": 10.3, "volume": 67426.0}, {"date": "2026-09-28", "close": 10.38, "volume": 70105.0}, {"date": "2026-09-29", "close": 10.59, "volume": 150790.0}, {"date": "2026-09-30", "close": 10.56, "volume": 76950.0}, {"date": "2026-10-01", "close": 10.49, "volume": 101407.0}, {"date": "2026-10-02", "close": 10.54, "volume": 127852.0}, {"date": "2026-10-05", "close": 10.52, "volume": 80090.0}, {"date": "2026-10-06", "close": 10.46, "volume": 50062.0}, {"date": "2026-10-07", "close": 10.24, "volume": 76919.0}, {"date": "2026-10-08", "close": 10.19, "volume": 89392.0}, {"date": "2026-10-09", "close": 10.23, "volume": 86328.0}, {"date": "2026-10-12", "close": 10.27, "volume": 59088.0}, {"date": "2026-10-13", "close": 10.52, "volume": 109180.0}, {"date": "2026-10-14", "close": 10.21, "volume": 199298.0}, {"date": "2026-10-15", "close": 10.66, "volume": 57864.0}, {"date": "2026-10-16", "close": 10.615, "volume": 76739.0}, {"date": "2026-10-19", "close": 10.46, "volume": 61380.0}, {"date": "2026-10-20", "close": 10.27, "volume": 57166.0}, {"date": "2026-10-21", "close": 10.32, "volume": 79589.0}, {"date": "2026-10-22", "close": 10.63, "volume": 69107.0}, {"date": "2026-10-23", "close": 10.12, "volume": 75926.0}, {"date": "2026-10-26", "close": 10.43, "volume": 59501.0}, {"date": "2026-10-27", "close": 10.25, "volume": 82362.0}, {"date": "2026-10-28", "close": 10.44, "volume": 63138.0}], "refreshing": true}