{"ticker": "SEVN", "overview": {"cik": "1452477", "ticker": "SEVN", "name": "Seven Hills Realty Trust", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001450", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001452477-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001452477-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072506", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072505", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072504", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072503", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072502", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072501", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072500", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072497", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072328", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068960", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000168", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000990", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001452477-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001452477-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002259", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-18", "title": "Form DEFA14A", "accession": "0001104659-26-031015", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-18", "title": "Proxy statement", "accession": "0001104659-26-030948", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-18", "title": "Form ARS", "accession": "0001104659-26-030916", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0001452477-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001452477-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000720", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SEVN", "has_prices": true, "as_of": "2026-08-07", "last": 7.69, "prev_close": 7.72, "change": -0.02999999999999936, "change_pct": -0.0038860103626942176, "session_volume": 184455.0, "vwap_5": 7.681962713539462, "vwap_20": 7.98893358923875, "vwap_60": 8.297461457728302, "vwap_250": 8.812528647431588, "high_52w": 9.64, "low_52w": 7.53, "avg_volume_20": 184521.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001450", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Seven Hills Realty Trust", "who_key": "Seven Hills Realty Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Seven Hills Realty Trust moves to a 4.52% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1452477/0002100119-26-001450-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002012383-26-003086", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "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": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003086-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000895421-26-000168", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.8% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000168-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100119-26-000990", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Seven Hills Realty Trust", "who_key": "Seven Hills Realty Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Seven Hills Realty Trust takes a 5.06% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1452477/0002100119-26-000990-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002259", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Seven Hills Realty Trust", "who_key": "Seven Hills Realty Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Seven Hills Realty Trust adjusts its stake in SEVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1452477/0000102909-26-002259-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-001450", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Seven Hills Realty Trust", "who_key": "Seven Hills Realty Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Seven Hills Realty Trust moves to a 4.52% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1452477/0002100119-26-001450-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "13DG-0002012383-26-003086", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "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": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "BlackRock, Inc. moves to a 9.1% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003086-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000895421-26-000168", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Stanley Morgan", "who_key": "MORGAN STANLEY", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "MORGAN STANLEY moves to a 3.8% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/895421/0000895421-26-000168-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251511}, {"id": "13DG-0002100119-26-000990", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Seven Hills Realty Trust", "who_key": "Seven Hills Realty Trust", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Seven Hills Realty Trust takes a 5.06% passive stake in SEVN", "source_url": "https://www.sec.gov/Archives/edgar/data/1452477/0002100119-26-000990-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268791}, {"id": "13DG-0000102909-26-002259", "src": "13DG", "ticker": "SEVN", "cik": "1452477", "company": "Seven Hills Realty Trust", "company_raw": "Seven Hills Realty Trust", "who": "Seven Hills Realty Trust", "who_key": "Seven Hills Realty Trust", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Seven Hills Realty Trust adjusts its stake in SEVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1452477/0000102909-26-002259-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317751}], "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": "Seven Hills Realty Trust  - Common Stock", "new_value": "Seven Hills Realty Trust", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001452477", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001452477", "applied": 1, "detected_at": "2026-10-27T18:06:31.795707"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-07-31", "title": "Form SCHEDULE 13G/A", "accession": "0002100119-26-001450", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-30", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-003086", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001452477-26-000029", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001452477-26-000028", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072506", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072505", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072504", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072503", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072502", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072501", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072500", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-072497", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001104659-26-072328", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "FORM 8-K", "accession": "0001104659-26-068960", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000895421-26-000168", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-30", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000990", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-28", "title": "Quarterly report", "accession": "0001452477-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001452477-26-000020", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-002259", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-18", "title": "Form DEFA14A", "accession": "0001104659-26-031015", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-18", "title": "Proxy statement", "accession": "0001104659-26-030948", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-18", "title": "Form ARS", "accession": "0001104659-26-030916", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-18", "title": "Annual report", "accession": "0001452477-26-000010", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-18", "title": "Material event", "accession": "0001452477-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-000720", "price_sensitive": false}], "performance": {"ticker": "SEVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 22.2901, "volume": 55001.0}, {"date": "2016-08-09", "close": 22.5, "volume": 67376.0}, {"date": "2016-08-10", "close": 22.45, "volume": 47556.0}, {"date": "2016-08-11", "close": 22.2201, "volume": 46040.0}, {"date": "2016-08-12", "close": 22.275, "volume": 29993.0}, {"date": "2016-08-15", "close": 22.27, "volume": 40208.0}, {"date": "2016-08-16", "close": 22.09, "volume": 73769.0}, {"date": "2016-08-17", "close": 22.15, "volume": 44313.0}, {"date": "2016-08-18", "close": 22.1148, "volume": 41597.0}, {"date": "2016-08-19", "close": 22.02, "volume": 24988.0}, {"date": "2016-08-22", "close": 22.1, "volume": 34539.0}, {"date": "2016-08-23", "close": 22.17, "volume": 32598.0}, {"date": "2016-08-24", "close": 22.08, "volume": 36813.0}, {"date": "2016-08-25", "close": 22.2, "volume": 66890.0}, {"date": "2016-08-26", "close": 21.969, "volume": 45618.0}, {"date": "2016-08-29", "close": 22.05, "volume": 119312.0}, {"date": "2016-08-30", "close": 22.02, "volume": 62306.0}, {"date": "2016-08-31", "close": 22.0772, "volume": 42975.0}, {"date": "2016-09-01", "close": 22.06, "volume": 33724.0}, {"date": "2016-09-02", "close": 22.1733, "volume": 62794.0}, {"date": "2016-09-06", "close": 22.39, "volume": 23633.0}, {"date": "2016-09-07", "close": 22.54, "volume": 31266.0}, {"date": "2016-09-08", "close": 22.37, "volume": 31796.0}, {"date": "2016-09-09", "close": 21.49, "volume": 73931.0}, {"date": "2016-09-12", "close": 21.67, "volume": 34771.0}, {"date": "2016-09-13", "close": 21.12, "volume": 24637.0}, {"date": "2016-09-14", "close": 21.12, "volume": 43813.0}, {"date": "2016-09-15", "close": 21.15, "volume": 31858.0}, {"date": "2016-09-16", "close": 21.18, "volume": 33203.0}, {"date": "2016-09-19", "close": 21.32, "volume": 37629.0}, {"date": "2016-09-20", "close": 21.16, "volume": 11680.0}, {"date": "2016-09-21", "close": 21.4, "volume": 30779.0}, {"date": "2016-09-22", "close": 21.69, "volume": 29375.0}, {"date": "2016-09-23", "close": 21.85, "volume": 15274.0}, {"date": "2016-09-26", "close": 21.89, "volume": 17861.0}, {"date": "2016-09-27", "close": 21.7128, "volume": 12304.0}, {"date": "2016-09-28", "close": 21.91, "volume": 25157.0}, {"date": "2016-09-29", "close": 21.74, "volume": 19716.0}, {"date": "2016-09-30", "close": 21.75, "volume": 41993.0}, {"date": "2016-10-03", "close": 21.79, "volume": 32535.0}, {"date": "2016-10-04", "close": 21.19, "volume": 41778.0}, {"date": "2016-10-05", "close": 20.97, "volume": 25313.0}, {"date": "2016-10-06", "close": 20.8, "volume": 49269.0}, {"date": "2016-10-07", "close": 20.89, "volume": 33475.0}, {"date": "2016-10-10", "close": 20.64, "volume": 32264.0}, {"date": "2016-10-11", "close": 20.49, "volume": 29634.0}, {"date": "2016-10-12", "close": 20.7, "volume": 56717.0}, {"date": "2016-10-13", "close": 20.67, "volume": 51682.0}, {"date": "2016-10-14", "close": 20.65, "volume": 25343.0}, {"date": "2016-10-17", "close": 20.67, "volume": 10178.0}, {"date": "2016-10-18", "close": 20.79, "volume": 9766.0}, {"date": "2016-10-19", "close": 20.76, "volume": 19807.0}, {"date": "2016-10-20", "close": 20.73, "volume": 9646.0}, {"date": "2016-10-21", "close": 20.76, "volume": 10530.0}, {"date": "2016-10-24", "close": 20.83, "volume": 12995.0}, {"date": "2016-10-25", "close": 20.74, "volume": 18660.0}, {"date": "2016-10-26", "close": 20.4, "volume": 72813.0}, {"date": "2016-10-27", "close": 19.95, "volume": 27961.0}, {"date": "2016-10-28", "close": 19.99, "volume": 43244.0}, {"date": "2016-10-31", "close": 20.05, "volume": 44041.0}, {"date": "2016-11-01", "close": 19.58, "volume": 72855.0}, {"date": "2016-11-02", "close": 19.39, "volume": 24549.0}, {"date": "2016-11-03", "close": 18.93, "volume": 29464.0}, {"date": "2016-11-04", "close": 19.06, "volume": 22567.0}, {"date": "2016-11-07", "close": 19.54, "volume": 18121.0}, {"date": "2016-11-08", "close": 19.58, "volume": 19202.0}, {"date": "2016-11-09", "close": 19.3299, "volume": 39561.0}, {"date": "2016-11-10", "close": 19.06, "volume": 23796.0}, {"date": "2016-11-11", "close": 19.09, "volume": 12900.0}, {"date": "2016-11-14", "close": 19.36, "volume": 19527.0}, {"date": "2016-11-15", "close": 19.3679, "volume": 46343.0}, {"date": "2016-11-16", "close": 19.26, "volume": 25353.0}, {"date": "2016-11-17", "close": 19.2, "volume": 23870.0}, {"date": "2016-11-18", "close": 19.2, "volume": 14502.0}, {"date": "2016-11-21", "close": 19.24, "volume": 14070.0}, {"date": "2016-11-22", "close": 19.545, "volume": 23760.0}, {"date": "2016-11-23", "close": 19.53, "volume": 21025.0}, {"date": "2016-11-25", "close": 19.742, "volume": 1544.0}, {"date": "2016-11-28", "close": 19.77, "volume": 13766.0}, {"date": "2016-11-29", "close": 19.9, "volume": 10930.0}, {"date": "2016-11-30", "close": 19.83, "volume": 41783.0}, {"date": "2016-12-01", "close": 19.5, "volume": 22842.0}, {"date": "2016-12-02", "close": 19.65, "volume": 25274.0}, {"date": "2016-12-05", "close": 19.84, "volume": 29540.0}, {"date": "2016-12-06", "close": 19.91, "volume": 25780.0}, {"date": "2016-12-07", "close": 20.17, "volume": 12628.0}, {"date": "2016-12-08", "close": 20.34, "volume": 24536.0}, {"date": "2016-12-09", "close": 20.4, "volume": 12471.0}, {"date": "2016-12-12", "close": 20.41, "volume": 25687.0}, {"date": "2016-12-13", "close": 20.5, "volume": 21258.0}, {"date": "2016-12-14", "close": 20.19, "volume": 26993.0}, {"date": "2016-12-15", "close": 20.14, "volume": 26850.0}, {"date": "2016-12-16", "close": 20.21, "volume": 37544.0}, {"date": "2016-12-19", "close": 20.4, "volume": 16336.0}, {"date": "2016-12-20", "close": 20.23, "volume": 40814.0}, {"date": "2016-12-21", "close": 20.04, "volume": 48582.0}, {"date": "2016-12-22", "close": 20.17, "volume": 41194.0}, {"date": "2016-12-23", "close": 20.16, "volume": 23436.0}, {"date": "2016-12-27", "close": 20.32, "volume": 23191.0}, {"date": "2016-12-28", "close": 20.06, "volume": 33865.0}, {"date": "2016-12-29", "close": 20.27, "volume": 25617.0}, {"date": "2016-12-30", "close": 20.46, "volume": 46041.0}, {"date": "2017-01-03", "close": 20.56, "volume": 37589.0}, {"date": "2017-01-04", "close": 21.0, "volume": 45373.0}, {"date": "2017-01-05", "close": 21.1, "volume": 25656.0}, {"date": "2017-01-06", "close": 20.94, "volume": 26963.0}, {"date": "2017-01-09", "close": 20.72, "volume": 42278.0}, {"date": "2017-01-10", "close": 20.49, "volume": 56446.0}, {"date": "2017-01-11", "close": 20.51, "volume": 76780.0}, {"date": "2017-01-12", "close": 20.51, "volume": 41336.0}, {"date": "2017-01-13", "close": 20.47, "volume": 23278.0}, {"date": "2017-01-17", "close": 20.51, "volume": 30152.0}, {"date": "2017-01-18", "close": 20.78, "volume": 40387.0}, {"date": "2017-01-19", "close": 20.58, "volume": 20361.0}, {"date": "2017-01-20", "close": 20.69, "volume": 13146.0}, {"date": "2017-01-23", "close": 20.88, "volume": 18254.0}, {"date": "2017-01-24", "close": 20.93, "volume": 45564.0}, {"date": "2017-01-25", "close": 21.12, "volume": 45804.0}, {"date": "2017-01-26", "close": 21.15, "volume": 21028.0}, {"date": "2017-01-27", "close": 20.96, "volume": 13836.0}, {"date": "2017-01-30", "close": 21.02, "volume": 49200.0}, {"date": "2017-01-31", "close": 21.15, "volume": 23472.0}, {"date": "2017-02-01", "close": 21.03, "volume": 34826.0}, {"date": "2017-02-02", "close": 21.12, "volume": 13023.0}, {"date": "2017-02-03", "close": 21.01, "volume": 38621.0}, {"date": "2017-02-06", "close": 21.01, "volume": 16446.0}, {"date": "2017-02-07", "close": 21.03, "volume": 23756.0}, {"date": "2017-02-08", "close": 21.09, "volume": 28106.0}, {"date": "2017-02-09", "close": 21.13, "volume": 15643.0}, {"date": "2017-02-10", "close": 21.32, "volume": 28234.0}, {"date": "2017-02-13", "close": 21.28, "volume": 13457.0}, {"date": "2017-02-14", "close": 21.32, "volume": 37311.0}, {"date": "2017-02-15", "close": 21.15, "volume": 16971.0}, {"date": "2017-02-16", "close": 21.39, "volume": 49538.0}, {"date": "2017-02-17", "close": 21.28, "volume": 12014.0}, {"date": "2017-02-21", "close": 21.5, "volume": 24256.0}, {"date": "2017-02-22", "close": 21.33, "volume": 46008.0}, {"date": "2017-02-23", "close": 21.4, "volume": 11662.0}, {"date": "2017-02-24", "close": 21.66, "volume": 30317.0}, {"date": "2017-02-27", "close": 21.76, "volume": 12104.0}, {"date": "2017-02-28", "close": 21.67, "volume": 17161.0}, {"date": "2017-03-01", "close": 21.67, "volume": 38125.0}, {"date": "2017-03-02", "close": 21.55, "volume": 18351.0}, {"date": "2017-03-03", "close": 21.27, "volume": 17603.0}, {"date": "2017-03-06", "close": 21.21, "volume": 30481.0}, {"date": "2017-03-07", "close": 20.96, "volume": 29807.0}, {"date": "2017-03-08", "close": 20.57, "volume": 29809.0}, {"date": "2017-03-09", "close": 20.12, "volume": 26272.0}, {"date": "2017-03-10", "close": 20.1, "volume": 45901.0}, {"date": "2017-03-13", "close": 20.01, "volume": 35817.0}, {"date": "2017-03-14", "close": 20.09, "volume": 13282.0}, {"date": "2017-03-15", "close": 20.43, "volume": 53913.0}, {"date": "2017-03-16", "close": 20.45, "volume": 19436.0}, {"date": "2017-03-17", "close": 20.63, "volume": 24594.0}, {"date": "2017-03-20", "close": 20.35, "volume": 15241.0}, {"date": "2017-03-21", "close": 20.45, "volume": 16520.0}, {"date": "2017-03-22", "close": 20.4, "volume": 27341.0}, {"date": "2017-03-23", "close": 20.54, "volume": 29150.0}, {"date": "2017-03-24", "close": 20.6, "volume": 11547.0}, {"date": "2017-03-27", "close": 20.4176, "volume": 16831.0}, {"date": "2017-03-28", "close": 20.65, "volume": 21650.0}, {"date": "2017-03-29", "close": 20.62, "volume": 9816.0}, {"date": "2017-03-30", "close": 20.65, "volume": 6749.0}, {"date": "2017-03-31", "close": 21.0, "volume": 36068.0}, {"date": "2017-04-03", "close": 20.86, "volume": 22496.0}, {"date": "2017-04-04", "close": 20.88, "volume": 12715.0}, {"date": "2017-04-05", "close": 20.92, "volume": 10133.0}, {"date": "2017-04-06", "close": 21.1, "volume": 24590.0}, {"date": "2017-04-07", "close": 21.11, "volume": 16150.0}, {"date": "2017-04-10", "close": 21.06, "volume": 28169.0}, {"date": "2017-04-11", "close": 21.26, "volume": 52305.0}, {"date": "2017-04-12", "close": 21.3, "volume": 20246.0}, {"date": "2017-04-13", "close": 21.333, "volume": 11039.0}, {"date": "2017-04-17", "close": 21.75, "volume": 17138.0}, {"date": "2017-04-18", "close": 21.54, "volume": 16720.0}, {"date": "2017-04-19", "close": 21.55, "volume": 12528.0}, {"date": "2017-04-20", "close": 21.6, "volume": 14626.0}, {"date": "2017-04-21", "close": 21.52, "volume": 5796.0}, {"date": "2017-04-24", "close": 21.4042, "volume": 22454.0}, {"date": "2017-04-25", "close": 21.46, "volume": 23769.0}, {"date": "2017-04-26", "close": 21.46, "volume": 24826.0}, {"date": "2017-04-27", "close": 21.31, "volume": 13227.0}, {"date": "2017-04-28", "close": 21.28, "volume": 29633.0}, {"date": "2017-05-01", "close": 21.42, "volume": 22132.0}, {"date": "2017-05-02", "close": 21.26, "volume": 27179.0}, {"date": "2017-05-03", "close": 21.17, "volume": 26761.0}, {"date": "2017-05-04", "close": 21.08, "volume": 35410.0}, {"date": "2017-05-05", "close": 21.19, "volume": 26116.0}, {"date": "2017-05-08", "close": 21.12, "volume": 16712.0}, {"date": "2017-05-09", "close": 20.96, "volume": 25922.0}, {"date": "2017-05-10", "close": 21.1, "volume": 45573.0}, {"date": "2017-05-11", "close": 21.15, "volume": 22950.0}, {"date": "2017-05-12", "close": 21.01, "volume": 20325.0}, {"date": "2017-05-15", "close": 21.25, "volume": 20483.0}, {"date": "2017-05-16", "close": 21.22, "volume": 36205.0}, {"date": "2017-05-17", "close": 20.9, "volume": 32631.0}, {"date": "2017-05-18", "close": 20.99, "volume": 28849.0}, {"date": "2017-05-19", "close": 21.1225, "volume": 58988.0}, {"date": "2017-05-22", "close": 21.25, "volume": 21516.0}, {"date": "2017-05-23", "close": 21.39, "volume": 13583.0}, {"date": "2017-05-24", "close": 21.47, "volume": 8778.0}, {"date": "2017-05-25", "close": 21.46, "volume": 12710.0}, {"date": "2017-05-26", "close": 21.23, "volume": 12950.0}, {"date": "2017-05-30", "close": 21.3, "volume": 10532.0}, {"date": "2017-05-31", "close": 21.27, "volume": 7308.0}, {"date": "2017-06-01", "close": 21.28, "volume": 50386.0}, {"date": "2017-06-02", "close": 21.43, "volume": 17457.0}, {"date": "2017-06-05", "close": 21.399, "volume": 8360.0}, {"date": "2017-06-06", "close": 21.21, "volume": 10267.0}, {"date": "2017-06-07", "close": 21.38, "volume": 7945.0}, {"date": "2017-06-08", "close": 21.41, "volume": 7467.0}, {"date": "2017-06-09", "close": 21.62, "volume": 20711.0}, {"date": "2017-06-12", "close": 21.72, "volume": 15394.0}, {"date": "2017-06-13", "close": 21.78, "volume": 42542.0}, {"date": "2017-06-14", "close": 21.81, "volume": 34332.0}, {"date": "2017-06-15", "close": 21.9, "volume": 11251.0}, {"date": "2017-06-16", "close": 21.93, "volume": 8363.0}, {"date": "2017-06-19", "close": 22.11, "volume": 19329.0}, {"date": "2017-06-20", "close": 21.65, "volume": 12891.0}, {"date": "2017-06-21", "close": 21.67, "volume": 28084.0}, {"date": "2017-06-22", "close": 21.85, "volume": 9753.0}, {"date": "2017-06-23", "close": 21.83, "volume": 10487.0}, {"date": "2017-06-26", "close": 22.11, "volume": 24317.0}, {"date": "2017-06-27", "close": 21.91, "volume": 15978.0}, {"date": "2017-06-28", "close": 22.0, "volume": 14448.0}, {"date": "2017-06-29", "close": 21.81, "volume": 11916.0}, {"date": "2017-06-30", "close": 21.851, "volume": 25915.0}, {"date": "2017-07-03", "close": 21.99, "volume": 15024.0}, {"date": "2017-07-05", "close": 21.8, "volume": 13781.0}, {"date": "2017-07-06", "close": 21.465, "volume": 78163.0}, {"date": "2017-07-07", "close": 21.62, "volume": 18154.0}, {"date": "2017-07-10", "close": 21.59, "volume": 6276.0}, {"date": "2017-07-11", "close": 21.52, "volume": 25843.0}, {"date": "2017-07-12", "close": 21.74, "volume": 21929.0}, {"date": "2017-07-13", "close": 21.52, "volume": 17868.0}, {"date": "2017-07-14", "close": 21.7, "volume": 12970.0}, {"date": "2017-07-17", "close": 21.84, "volume": 11961.0}, {"date": "2017-07-18", "close": 21.89, "volume": 12037.0}, {"date": "2017-07-19", "close": 22.15, "volume": 14123.0}, {"date": "2017-07-20", "close": 21.96, "volume": 12211.0}, {"date": "2017-07-21", "close": 22.1, "volume": 24627.0}, {"date": "2017-07-24", "close": 22.2, "volume": 9578.0}, {"date": "2017-07-25", "close": 21.99, "volume": 14145.0}, {"date": "2017-07-26", "close": 22.01, "volume": 10672.0}, {"date": "2017-07-27", "close": 21.96, "volume": 22818.0}, {"date": "2017-07-28", "close": 22.1, "volume": 11654.0}, {"date": "2017-07-31", "close": 22.01, "volume": 21772.0}, {"date": "2017-08-01", "close": 22.13, "volume": 10839.0}, {"date": "2017-08-02", "close": 22.02, "volume": 11563.0}, {"date": "2017-08-03", "close": 21.91, "volume": 14608.0}, {"date": "2017-08-04", "close": 21.89, "volume": 11230.0}, {"date": "2017-08-07", "close": 21.96, "volume": 8068.0}, {"date": "2017-08-08", "close": 21.99, "volume": 30570.0}, {"date": "2017-08-09", "close": 21.65, "volume": 25524.0}, {"date": "2017-08-10", "close": 21.2, "volume": 23271.0}, {"date": "2017-08-11", "close": 20.84, "volume": 102510.0}, {"date": "2017-08-14", "close": 20.89, "volume": 296882.0}, {"date": "2017-08-15", "close": 20.965, "volume": 238517.0}, {"date": "2017-08-16", "close": 21.13, "volume": 124868.0}, {"date": "2017-08-17", "close": 19.72, "volume": 266435.0}, {"date": "2017-08-18", "close": 19.82, "volume": 104521.0}, {"date": "2017-08-21", "close": 20.07, "volume": 84457.0}, {"date": "2017-08-22", "close": 20.18, "volume": 40733.0}, {"date": "2017-08-23", "close": 20.31, "volume": 33889.0}, {"date": "2017-08-24", "close": 20.36, "volume": 62825.0}, {"date": "2017-08-25", "close": 20.36, "volume": 21614.0}, {"date": "2017-08-28", "close": 20.39, "volume": 47558.0}, {"date": "2017-08-29", "close": 20.22, "volume": 29000.0}, {"date": "2017-08-30", "close": 20.02, "volume": 77971.0}, {"date": "2017-08-31", "close": 20.33, "volume": 30206.0}, {"date": "2017-09-01", "close": 20.66, "volume": 36968.0}, {"date": "2017-09-05", "close": 20.48, "volume": 55665.0}, {"date": "2017-09-06", "close": 20.35, "volume": 51119.0}, {"date": "2017-09-07", "close": 20.15, "volume": 75945.0}, {"date": "2017-09-08", "close": 20.01, "volume": 50225.0}, {"date": "2017-09-11", "close": 20.05, "volume": 80970.0}, {"date": "2017-09-12", "close": 19.83, "volume": 124555.0}, {"date": "2017-09-13", "close": 19.55, "volume": 116003.0}, {"date": "2017-09-14", "close": 19.7992, "volume": 107212.0}, {"date": "2017-09-15", "close": 19.85, "volume": 121481.0}, {"date": "2017-09-18", "close": 19.56, "volume": 53343.0}, {"date": "2017-09-19", "close": 19.8, "volume": 142754.0}, {"date": "2017-09-20", "close": 19.61, "volume": 161710.0}, {"date": "2017-09-21", "close": 19.62, "volume": 72743.0}, {"date": "2017-09-22", "close": 19.33, "volume": 126035.0}, {"date": "2017-09-25", "close": 19.49, "volume": 110933.0}, {"date": "2017-09-26", "close": 19.4, "volume": 338698.0}, {"date": "2017-09-27", "close": 19.31, "volume": 128806.0}, {"date": "2017-09-28", "close": 19.29, "volume": 61266.0}, {"date": "2017-09-29", "close": 19.32, "volume": 46249.0}, {"date": "2017-10-02", "close": 19.37, "volume": 69404.0}, {"date": "2017-10-03", "close": 19.48, "volume": 63286.0}, {"date": "2017-10-04", "close": 19.4, "volume": 102721.0}, {"date": "2017-10-05", "close": 19.45, "volume": 56970.0}, {"date": "2017-10-06", "close": 19.54, "volume": 50403.0}, {"date": "2017-10-09", "close": 19.56, "volume": 35285.0}, {"date": "2017-10-10", "close": 19.705, "volume": 75473.0}, {"date": "2017-10-11", "close": 19.83, "volume": 87204.0}, {"date": "2017-10-12", "close": 19.95, "volume": 19706.0}, {"date": "2017-10-13", "close": 19.94, "volume": 29596.0}, {"date": "2017-10-16", "close": 19.97, "volume": 32545.0}, {"date": "2017-10-17", "close": 19.999, "volume": 46499.0}, {"date": "2017-10-18", "close": 19.83, "volume": 135454.0}, {"date": "2017-10-19", "close": 19.89, "volume": 17503.0}, {"date": "2017-10-20", "close": 19.78, "volume": 15588.0}, {"date": "2017-10-23", "close": 19.7, "volume": 23544.0}, {"date": "2017-10-24", "close": 19.56, "volume": 20349.0}, {"date": "2017-10-25", "close": 19.39, "volume": 36516.0}, {"date": "2017-10-26", "close": 19.28, "volume": 37334.0}, {"date": "2017-10-27", "close": 19.26, "volume": 21033.0}, {"date": "2017-10-30", "close": 19.3092, "volume": 50057.0}, {"date": "2017-10-31", "close": 19.28, "volume": 41929.0}, {"date": "2017-11-01", "close": 19.31, "volume": 42710.0}, {"date": "2017-11-02", "close": 19.4, "volume": 25655.0}, {"date": "2017-11-03", "close": 19.31, "volume": 16411.0}, {"date": "2017-11-06", "close": 19.47, "volume": 43807.0}, {"date": "2017-11-07", "close": 19.55, "volume": 53271.0}, {"date": "2017-11-08", "close": 19.58, "volume": 52938.0}, {"date": "2017-11-09", "close": 19.42, "volume": 36316.0}, {"date": "2017-11-10", "close": 19.45, "volume": 34699.0}, {"date": "2017-11-13", "close": 19.54, "volume": 42540.0}, {"date": "2017-11-14", "close": 19.63, "volume": 59792.0}, {"date": "2017-11-15", "close": 19.3, "volume": 51681.0}, {"date": "2017-11-16", "close": 19.41, "volume": 63545.0}, {"date": "2017-11-17", "close": 19.38, "volume": 80689.0}, {"date": "2017-11-20", "close": 19.43, "volume": 31971.0}, {"date": "2017-11-21", "close": 19.5, "volume": 61921.0}, {"date": "2017-11-22", "close": 19.44, "volume": 17114.0}, {"date": "2017-11-24", "close": 19.44, "volume": 7485.0}, {"date": "2017-11-27", "close": 19.65, "volume": 89435.0}, {"date": "2017-11-28", "close": 19.65, "volume": 71764.0}, {"date": "2017-11-29", "close": 19.48, "volume": 23670.0}, {"date": "2017-11-30", "close": 19.55, "volume": 26846.0}, {"date": "2017-12-01", "close": 19.52, "volume": 25520.0}, {"date": "2017-12-04", "close": 19.51, "volume": 35697.0}, {"date": "2017-12-05", "close": 19.42, "volume": 36481.0}, {"date": "2017-12-06", "close": 19.3, "volume": 37147.0}, {"date": "2017-12-07", "close": 19.36, "volume": 66844.0}, {"date": "2017-12-08", "close": 19.4, "volume": 15861.0}, {"date": "2017-12-11", "close": 19.435, "volume": 26917.0}, {"date": "2017-12-12", "close": 19.4901, "volume": 42491.0}, {"date": "2017-12-13", "close": 19.53, "volume": 67702.0}, {"date": "2017-12-14", "close": 19.34, "volume": 57562.0}, {"date": "2017-12-15", "close": 19.45, "volume": 31688.0}, {"date": "2017-12-18", "close": 19.58, "volume": 66289.0}, {"date": "2017-12-19", "close": 19.26, "volume": 52615.0}, {"date": "2017-12-20", "close": 18.81, "volume": 72672.0}, {"date": "2017-12-21", "close": 18.68, "volume": 63178.0}, {"date": "2017-12-22", "close": 18.8, "volume": 64838.0}, {"date": "2017-12-26", "close": 18.8416, "volume": 40910.0}, {"date": "2017-12-27", "close": 18.94, "volume": 29652.0}, {"date": "2017-12-28", "close": 18.92, "volume": 46861.0}, {"date": "2017-12-29", "close": 19.09, "volume": 71376.0}, {"date": "2018-01-02", "close": 19.12, "volume": 37962.0}, {"date": "2018-01-03", "close": 19.18, "volume": 45187.0}, {"date": "2018-01-04", "close": 18.89, "volume": 87933.0}, {"date": "2018-01-05", "close": 18.98, "volume": 46187.0}, {"date": "2018-01-08", "close": 18.98, "volume": 64791.0}, {"date": "2018-01-09", "close": 18.8, "volume": 54149.0}, {"date": "2018-01-10", "close": 18.52, "volume": 66786.0}, {"date": "2018-01-11", "close": 18.59, "volume": 33147.0}, {"date": "2018-01-12", "close": 18.5, "volume": 52589.0}, {"date": "2018-01-16", "close": 18.45, "volume": 46408.0}, {"date": "2018-01-17", "close": 18.36, "volume": 45987.0}, {"date": "2018-01-18", "close": 18.1, "volume": 46742.0}, {"date": "2018-01-19", "close": 17.96, "volume": 55993.0}, {"date": "2018-01-22", "close": 18.0, "volume": 97275.0}, {"date": "2018-01-23", "close": 18.21, "volume": 67135.0}, {"date": "2018-01-24", "close": 18.09, "volume": 76372.0}, {"date": "2018-01-25", "close": 18.04, "volume": 33702.0}, {"date": "2018-01-26", "close": 18.086, "volume": 32115.0}, {"date": "2018-01-29", "close": 17.52, "volume": 51044.0}, {"date": "2018-01-30", "close": 17.42, "volume": 32352.0}, {"date": "2018-01-31", "close": 17.6, "volume": 48700.0}, {"date": "2018-02-01", "close": 17.35, "volume": 33781.0}, {"date": "2018-02-02", "close": 16.9, "volume": 69383.0}, {"date": "2018-02-05", "close": 16.56, "volume": 61192.0}, {"date": "2018-02-06", "close": 16.78, "volume": 239709.0}, {"date": "2018-02-07", "close": 16.85, "volume": 169868.0}, {"date": "2018-02-08", "close": 16.25, "volume": 65586.0}, {"date": "2018-02-09", "close": 16.49, "volume": 51861.0}, {"date": "2018-02-12", "close": 16.46, "volume": 57391.0}, {"date": "2018-02-13", "close": 16.56, "volume": 46158.0}, {"date": "2018-02-14", "close": 16.48, "volume": 34835.0}, {"date": "2018-02-15", "close": 16.55, "volume": 43708.0}, {"date": "2018-02-16", "close": 16.76, "volume": 37423.0}, {"date": "2018-02-20", "close": 16.56, "volume": 45557.0}, {"date": "2018-02-21", "close": 16.43, "volume": 63004.0}, {"date": "2018-02-22", "close": 16.59, "volume": 55167.0}, {"date": "2018-02-23", "close": 16.77, "volume": 30180.0}, {"date": "2018-02-26", "close": 16.82, "volume": 51940.0}, {"date": "2018-02-27", "close": 16.4, "volume": 59469.0}, {"date": "2018-02-28", "close": 16.47, "volume": 64109.0}, {"date": "2018-03-01", "close": 16.4174, "volume": 37691.0}, {"date": "2018-03-02", "close": 16.39, "volume": 38154.0}, {"date": "2018-03-05", "close": 16.4679, "volume": 72923.0}, {"date": "2018-03-06", "close": 16.41, "volume": 50831.0}, {"date": "2018-03-07", "close": 16.63, "volume": 38085.0}, {"date": "2018-03-08", "close": 16.76, "volume": 23854.0}, {"date": "2018-03-09", "close": 16.97, "volume": 65563.0}, {"date": "2018-03-12", "close": 16.95, "volume": 37922.0}, {"date": "2018-03-13", "close": 16.99, "volume": 46782.0}, {"date": "2018-03-14", "close": 17.01, "volume": 26243.0}, {"date": "2018-03-15", "close": 17.0, "volume": 32660.0}, {"date": "2018-03-16", "close": 16.72, "volume": 28370.0}, {"date": "2018-03-19", "close": 16.61, "volume": 44232.0}, {"date": "2018-03-20", "close": 16.53, "volume": 24733.0}, {"date": "2018-03-21", "close": 16.48, "volume": 49138.0}, {"date": "2018-03-22", "close": 16.35, "volume": 71650.0}, {"date": "2018-03-23", "close": 15.95, "volume": 104688.0}, {"date": "2018-03-26", "close": 16.04, "volume": 104969.0}, {"date": "2018-03-27", "close": 16.02, "volume": 59471.0}, {"date": "2018-03-28", "close": 16.31, "volume": 53126.0}, {"date": "2018-03-29", "close": 16.67, "volume": 96850.0}, {"date": "2018-04-02", "close": 16.47, "volume": 111486.0}, {"date": "2018-04-03", "close": 16.46, "volume": 63358.0}, {"date": "2018-04-04", "close": 16.65, "volume": 96787.0}, {"date": "2018-04-05", "close": 16.82, "volume": 45920.0}, {"date": "2018-04-06", "close": 16.68, "volume": 32090.0}, {"date": "2018-04-09", "close": 16.64, "volume": 26682.0}, {"date": "2018-04-10", "close": 16.59, "volume": 28581.0}, {"date": "2018-04-11", "close": 16.69, "volume": 27287.0}, {"date": "2018-04-12", "close": 16.48, "volume": 29070.0}, {"date": "2018-04-13", "close": 16.53, "volume": 25184.0}, {"date": "2018-04-16", "close": 16.61, "volume": 42796.0}, {"date": "2018-04-17", "close": 16.81, "volume": 66251.0}, {"date": "2018-04-18", "close": 16.85, "volume": 40091.0}, {"date": "2018-04-19", "close": 16.58, "volume": 45898.0}, {"date": "2018-04-20", "close": 16.43, "volume": 53142.0}, {"date": "2018-04-23", "close": 16.34, "volume": 26876.0}, {"date": "2018-04-24", "close": 16.34, "volume": 39530.0}, {"date": "2018-04-25", "close": 16.2516, "volume": 20670.0}, {"date": "2018-04-26", "close": 16.55, "volume": 12292.0}, {"date": "2018-04-27", "close": 16.78, "volume": 28880.0}, {"date": "2018-04-30", "close": 16.87, "volume": 30684.0}, {"date": "2018-05-01", "close": 17.0116, "volume": 35860.0}, {"date": "2018-05-02", "close": 16.85, "volume": 49366.0}, {"date": "2018-05-03", "close": 16.86, "volume": 37286.0}, {"date": "2018-05-04", "close": 17.1066, "volume": 27048.0}, {"date": "2018-05-07", "close": 17.27, "volume": 23967.0}, {"date": "2018-05-08", "close": 17.27, "volume": 22801.0}, {"date": "2018-05-09", "close": 17.39, "volume": 29952.0}, {"date": "2018-05-10", "close": 17.67, "volume": 32189.0}, {"date": "2018-05-11", "close": 17.46, "volume": 25626.0}, {"date": "2018-05-14", "close": 17.33, "volume": 19496.0}, {"date": "2018-05-15", "close": 17.03, "volume": 33728.0}, {"date": "2018-05-16", "close": 16.96, "volume": 30084.0}, {"date": "2018-05-17", "close": 16.92, "volume": 48672.0}, {"date": "2018-05-18", "close": 16.97, "volume": 24839.0}, {"date": "2018-05-21", "close": 17.14, "volume": 27535.0}, {"date": "2018-05-22", "close": 17.16, "volume": 33016.0}, {"date": "2018-05-23", "close": 17.35, "volume": 12110.0}, {"date": "2018-05-24", "close": 17.31, "volume": 19591.0}, {"date": "2018-05-25", "close": 17.45, "volume": 12572.0}, {"date": "2018-05-29", "close": 17.54, "volume": 25018.0}, {"date": "2018-05-30", "close": 17.8, "volume": 63680.0}, {"date": "2018-05-31", "close": 17.69, "volume": 18286.0}, {"date": "2018-06-01", "close": 17.795, "volume": 17145.0}, {"date": "2018-06-04", "close": 17.95, "volume": 24109.0}, {"date": "2018-06-05", "close": 17.92, "volume": 23798.0}, {"date": "2018-06-06", "close": 17.94, "volume": 30927.0}, {"date": "2018-06-07", "close": 18.01, "volume": 29746.0}, {"date": "2018-06-08", "close": 18.11, "volume": 20618.0}, {"date": "2018-06-11", "close": 18.12, "volume": 21894.0}, {"date": "2018-06-12", "close": 18.15, "volume": 30543.0}, {"date": "2018-06-13", "close": 17.79, "volume": 28657.0}, {"date": "2018-06-14", "close": 18.08, "volume": 17063.0}, {"date": "2018-06-15", "close": 18.1, "volume": 30370.0}, {"date": "2018-06-18", "close": 18.0325, "volume": 19644.0}, {"date": "2018-06-19", "close": 18.02, "volume": 32325.0}, {"date": "2018-06-20", "close": 17.97, "volume": 26374.0}, {"date": "2018-06-21", "close": 18.08, "volume": 36437.0}, {"date": "2018-06-22", "close": 18.14, "volume": 21675.0}, {"date": "2018-06-25", "close": 18.04, "volume": 40827.0}, {"date": "2018-06-26", "close": 18.09, "volume": 40295.0}, {"date": "2018-06-27", "close": 17.99, "volume": 28083.0}, {"date": "2018-06-28", "close": 18.19, "volume": 31612.0}, {"date": "2018-06-29", "close": 18.29, "volume": 31144.0}, {"date": "2018-07-02", "close": 17.94, "volume": 38492.0}, {"date": "2018-07-03", "close": 18.15, "volume": 21107.0}, {"date": "2018-07-05", "close": 18.35, "volume": 40746.0}, {"date": "2018-07-06", "close": 18.4, "volume": 61568.0}, {"date": "2018-07-09", "close": 18.22, "volume": 32577.0}, {"date": "2018-07-10", "close": 18.32, "volume": 32670.0}, {"date": "2018-07-11", "close": 18.26, "volume": 14466.0}, {"date": "2018-07-12", "close": 18.27, "volume": 22488.0}, {"date": "2018-07-13", "close": 18.41, "volume": 40143.0}, {"date": "2018-07-16", "close": 18.21, "volume": 32291.0}, {"date": "2018-07-17", "close": 18.3, "volume": 80468.0}, {"date": "2018-07-18", "close": 18.3, "volume": 52367.0}, {"date": "2018-07-19", "close": 18.45, "volume": 32894.0}, {"date": "2018-07-20", "close": 18.27, "volume": 18501.0}, {"date": "2018-07-23", "close": 18.2, "volume": 34912.0}, {"date": "2018-07-24", "close": 18.21, "volume": 22424.0}, {"date": "2018-07-25", "close": 18.45, "volume": 39746.0}, {"date": "2018-07-26", "close": 18.41, "volume": 8485.0}, {"date": "2018-07-27", "close": 18.16, "volume": 18090.0}, {"date": "2018-07-30", "close": 18.22, "volume": 29450.0}, {"date": "2018-07-31", "close": 18.51, "volume": 21001.0}, {"date": "2018-08-01", "close": 18.5, "volume": 35377.0}, {"date": "2018-08-02", "close": 18.34, "volume": 23793.0}, {"date": "2018-08-03", "close": 18.51, "volume": 24904.0}, {"date": "2018-08-06", "close": 18.49, "volume": 30306.0}, {"date": "2018-08-07", "close": 18.42, "volume": 15950.0}, {"date": "2018-08-08", "close": 18.28, "volume": 17162.0}, {"date": "2018-08-09", "close": 18.31, "volume": 20188.0}, {"date": "2018-08-10", "close": 18.27, "volume": 16504.0}, {"date": "2018-08-13", "close": 18.25, "volume": 19918.0}, {"date": "2018-08-14", "close": 18.42, "volume": 9628.0}, {"date": "2018-08-15", "close": 18.59, "volume": 29522.0}, {"date": "2018-08-16", "close": 18.79, "volume": 21012.0}, {"date": "2018-08-17", "close": 19.0, "volume": 18422.0}, {"date": "2018-08-20", "close": 18.9, "volume": 28273.0}, {"date": "2018-08-21", "close": 18.85, "volume": 16785.0}, {"date": "2018-08-22", "close": 18.79, "volume": 28239.0}, {"date": "2018-08-23", "close": 18.8, "volume": 25623.0}, {"date": "2018-08-24", "close": 18.93, "volume": 12067.0}, {"date": "2018-08-27", "close": 18.8853, "volume": 6053.0}, {"date": "2018-08-28", "close": 18.94, "volume": 45168.0}, {"date": "2018-08-29", "close": 19.07, "volume": 16389.0}, {"date": "2018-08-30", "close": 19.01, "volume": 19357.0}, {"date": "2018-08-31", "close": 19.09, "volume": 18266.0}, {"date": "2018-09-04", "close": 18.83, "volume": 16145.0}, {"date": "2018-09-05", "close": 19.01, "volume": 20906.0}, {"date": "2018-09-06", "close": 19.008, "volume": 17379.0}, {"date": "2018-09-07", "close": 18.85, "volume": 19989.0}, {"date": "2018-09-10", "close": 18.9, "volume": 12322.0}, {"date": "2018-09-11", "close": 18.86, "volume": 20061.0}, {"date": "2018-09-12", "close": 18.87, "volume": 12128.0}, {"date": "2018-09-13", "close": 18.9, "volume": 12257.0}, {"date": "2018-09-14", "close": 18.81, "volume": 19830.0}, {"date": "2018-09-17", "close": 18.76, "volume": 20839.0}, {"date": "2018-09-18", "close": 18.66, "volume": 29524.0}, {"date": "2018-09-19", "close": 18.19, "volume": 23322.0}, {"date": "2018-09-20", "close": 18.18, "volume": 30739.0}, {"date": "2018-09-21", "close": 18.18, "volume": 16244.0}, {"date": "2018-09-24", "close": 17.91, "volume": 30799.0}, {"date": "2018-09-25", "close": 17.95, "volume": 17047.0}, {"date": "2018-09-26", "close": 17.69, "volume": 30218.0}, {"date": "2018-09-27", "close": 17.83, "volume": 24198.0}, {"date": "2018-09-28", "close": 17.98, "volume": 34113.0}, {"date": "2018-10-01", "close": 17.91, "volume": 24637.0}, {"date": "2018-10-02", "close": 17.9, "volume": 13466.0}, {"date": "2018-10-03", "close": 17.7208, "volume": 13675.0}, {"date": "2018-10-04", "close": 17.52, "volume": 28355.0}, {"date": "2018-10-05", "close": 17.24, "volume": 27299.0}, {"date": "2018-10-08", "close": 17.41, "volume": 45299.0}, {"date": "2018-10-09", "close": 17.44, "volume": 20561.0}, {"date": "2018-10-10", "close": 17.13, "volume": 24544.0}, {"date": "2018-10-11", "close": 16.6, "volume": 59710.0}, {"date": "2018-10-12", "close": 16.56, "volume": 21924.0}, {"date": "2018-10-15", "close": 16.43, "volume": 39053.0}, {"date": "2018-10-16", "close": 17.09, "volume": 85648.0}, {"date": "2018-10-17", "close": 17.13, "volume": 42282.0}, {"date": "2018-10-18", "close": 17.0962, "volume": 50301.0}, {"date": "2018-10-19", "close": 17.28, "volume": 23625.0}, {"date": "2018-10-22", "close": 16.92, "volume": 10195.0}, {"date": "2018-10-23", "close": 16.9, "volume": 29469.0}, {"date": "2018-10-24", "close": 17.11, "volume": 28450.0}, {"date": "2018-10-25", "close": 17.38, "volume": 13743.0}, {"date": "2018-10-26", "close": 16.82, "volume": 33193.0}, {"date": "2018-10-29", "close": 17.0, "volume": 13074.0}, {"date": "2018-10-30", "close": 17.02, "volume": 49221.0}, {"date": "2018-10-31", "close": 16.89, "volume": 26300.0}, {"date": "2018-11-01", "close": 17.08, "volume": 16810.0}, {"date": "2018-11-02", "close": 16.74, "volume": 16988.0}, {"date": "2018-11-05", "close": 17.06, "volume": 26150.0}, {"date": "2018-11-06", "close": 17.11, "volume": 12715.0}, {"date": "2018-11-07", "close": 17.45, "volume": 14091.0}, {"date": "2018-11-08", "close": 17.61, "volume": 23262.0}, {"date": "2018-11-09", "close": 17.54, "volume": 22601.0}, {"date": "2018-11-12", "close": 17.6, "volume": 30206.0}, {"date": "2018-11-13", "close": 17.46, "volume": 25014.0}, {"date": "2018-11-14", "close": 17.54, "volume": 20386.0}, {"date": "2018-11-15", "close": 17.15, "volume": 36031.0}, {"date": "2018-11-16", "close": 17.23, "volume": 17025.0}, {"date": "2018-11-19", "close": 17.3, "volume": 26343.0}, {"date": "2018-11-20", "close": 17.1196, "volume": 9848.0}, {"date": "2018-11-21", "close": 17.17, "volume": 23520.0}, {"date": "2018-11-23", "close": 17.06, "volume": 8304.0}, {"date": "2018-11-26", "close": 17.04, "volume": 71456.0}, {"date": "2018-11-27", "close": 17.02, "volume": 48818.0}, {"date": "2018-11-28", "close": 17.33, "volume": 16894.0}, {"date": "2018-11-29", "close": 17.43, "volume": 26486.0}, {"date": "2018-11-30", "close": 17.49, "volume": 14497.0}, {"date": "2018-12-03", "close": 17.72, "volume": 32557.0}, {"date": "2018-12-04", "close": 17.59, "volume": 25109.0}, {"date": "2018-12-06", "close": 17.74, "volume": 50937.0}, {"date": "2018-12-07", "close": 17.61, "volume": 27748.0}, {"date": "2018-12-10", "close": 17.43, "volume": 20602.0}, {"date": "2018-12-11", "close": 17.4, "volume": 30262.0}, {"date": "2018-12-12", "close": 17.04, "volume": 27003.0}, {"date": "2018-12-13", "close": 17.26, "volume": 13083.0}, {"date": "2018-12-14", "close": 17.27, "volume": 16334.0}, {"date": "2018-12-17", "close": 16.39, "volume": 56450.0}, {"date": "2018-12-18", "close": 16.58, "volume": 34463.0}, {"date": "2018-12-19", "close": 16.32, "volume": 31053.0}, {"date": "2018-12-20", "close": 15.14, "volume": 105281.0}, {"date": "2018-12-21", "close": 15.11, "volume": 92831.0}, {"date": "2018-12-24", "close": 14.7, "volume": 51026.0}, {"date": "2018-12-26", "close": 14.86, "volume": 127713.0}, {"date": "2018-12-27", "close": 14.93, "volume": 90434.0}, {"date": "2018-12-28", "close": 15.185, "volume": 72540.0}, {"date": "2018-12-31", "close": 15.07, "volume": 74573.0}, {"date": "2019-01-02", "close": 14.84, "volume": 58393.0}, {"date": "2019-01-03", "close": 15.15, "volume": 51271.0}, {"date": "2019-01-04", "close": 15.26, "volume": 61835.0}, {"date": "2019-01-07", "close": 15.56, "volume": 66676.0}, {"date": "2019-01-08", "close": 15.86, "volume": 97602.0}, {"date": "2019-01-09", "close": 15.9, "volume": 106708.0}, {"date": "2019-01-10", "close": 16.2, "volume": 108586.0}, {"date": "2019-01-11", "close": 16.17, "volume": 23282.0}, {"date": "2019-01-14", "close": 16.23, "volume": 19257.0}, {"date": "2019-01-15", "close": 16.16, "volume": 89617.0}, {"date": "2019-01-16", "close": 16.39, "volume": 31712.0}, {"date": "2019-01-17", "close": 16.53, "volume": 23041.0}, {"date": "2019-01-18", "close": 16.76, "volume": 61508.0}, {"date": "2019-01-22", "close": 16.7427, "volume": 47282.0}, {"date": "2019-01-23", "close": 16.67, "volume": 18147.0}, {"date": "2019-01-24", "close": 16.74, "volume": 28442.0}, {"date": "2019-01-25", "close": 16.86, "volume": 36761.0}, {"date": "2019-01-28", "close": 17.18, "volume": 45486.0}, {"date": "2019-01-29", "close": 17.3, "volume": 21172.0}, {"date": "2019-01-30", "close": 17.54, "volume": 23777.0}, {"date": "2019-01-31", "close": 17.75, "volume": 24921.0}, {"date": "2019-02-01", "close": 17.59, "volume": 50779.0}, {"date": "2019-02-04", "close": 17.62, "volume": 99065.0}, {"date": "2019-02-05", "close": 17.58, "volume": 83283.0}, {"date": "2019-02-06", "close": 17.67, "volume": 38093.0}, {"date": "2019-02-07", "close": 17.8, "volume": 55725.0}, {"date": "2019-02-08", "close": 17.78, "volume": 35444.0}, {"date": "2019-02-11", "close": 17.95, "volume": 25399.0}, {"date": "2019-02-12", "close": 17.9, "volume": 27600.0}, {"date": "2019-02-13", "close": 18.03, "volume": 20823.0}, {"date": "2019-02-14", "close": 18.0397, "volume": 21656.0}, {"date": "2019-02-15", "close": 18.06, "volume": 26419.0}, {"date": "2019-02-19", "close": 18.21, "volume": 29593.0}, {"date": "2019-02-20", "close": 18.17, "volume": 58367.0}, {"date": "2019-02-21", "close": 18.19, "volume": 32689.0}, {"date": "2019-02-22", "close": 18.33, "volume": 37224.0}, {"date": "2019-02-25", "close": 18.25, "volume": 29960.0}, {"date": "2019-02-26", "close": 18.12, "volume": 20828.0}, {"date": "2019-02-27", "close": 18.06, "volume": 24770.0}, {"date": "2019-02-28", "close": 18.15, "volume": 19577.0}, {"date": "2019-03-01", "close": 17.94, "volume": 25260.0}, {"date": "2019-03-04", "close": 18.08, "volume": 28738.0}, {"date": "2019-03-05", "close": 18.2, "volume": 20296.0}, {"date": "2019-03-06", "close": 18.1216, "volume": 24005.0}, {"date": "2019-03-07", "close": 18.08, "volume": 21218.0}, {"date": "2019-03-08", "close": 18.1, "volume": 14201.0}, {"date": "2019-03-11", "close": 18.33, "volume": 29434.0}, {"date": "2019-03-12", "close": 18.31, "volume": 28976.0}, {"date": "2019-03-13", "close": 18.45, "volume": 16475.0}, {"date": "2019-03-14", "close": 18.54, "volume": 17050.0}, {"date": "2019-03-15", "close": 18.55, "volume": 20921.0}, {"date": "2019-03-18", "close": 18.37, "volume": 15392.0}, {"date": "2019-03-19", "close": 18.27, "volume": 17291.0}, {"date": "2019-03-20", "close": 18.16, "volume": 64259.0}, {"date": "2019-03-21", "close": 18.37, "volume": 28811.0}, {"date": "2019-03-22", "close": 18.34, "volume": 36046.0}, {"date": "2019-03-25", "close": 18.3, "volume": 16733.0}, {"date": "2019-03-26", "close": 18.46, "volume": 24640.0}, {"date": "2019-03-27", "close": 18.55, "volume": 30775.0}, {"date": "2019-03-28", "close": 18.7, "volume": 17321.0}, {"date": "2019-03-29", "close": 18.69, "volume": 19224.0}, {"date": "2019-04-01", "close": 18.75, "volume": 36959.0}, {"date": "2019-04-02", "close": 18.79, "volume": 20560.0}, {"date": "2019-04-03", "close": 18.76, "volume": 34888.0}, {"date": "2019-04-04", "close": 18.65, "volume": 17952.0}, {"date": "2019-04-05", "close": 18.75, "volume": 20686.0}, {"date": "2019-04-08", "close": 18.66, "volume": 25061.0}, {"date": "2019-04-09", "close": 18.54, "volume": 9323.0}, {"date": "2019-04-10", "close": 18.61, "volume": 22585.0}, {"date": "2019-04-11", "close": 18.63, "volume": 9942.0}, {"date": "2019-04-12", "close": 18.69, "volume": 24175.0}, {"date": "2019-04-15", "close": 18.6, "volume": 10247.0}, {"date": "2019-04-16", "close": 18.16, "volume": 45016.0}, {"date": "2019-04-17", "close": 18.02, "volume": 35484.0}, {"date": "2019-04-18", "close": 18.13, "volume": 19142.0}, {"date": "2019-04-22", "close": 17.89, "volume": 25561.0}, {"date": "2019-04-23", "close": 18.18, "volume": 19847.0}, {"date": "2019-04-24", "close": 18.34, "volume": 38907.0}, {"date": "2019-04-25", "close": 18.39, "volume": 21146.0}, {"date": "2019-04-26", "close": 18.6, "volume": 9298.0}, {"date": "2019-04-29", "close": 18.43, "volume": 22204.0}, {"date": "2019-04-30", "close": 18.68, "volume": 33552.0}, {"date": "2019-05-01", "close": 18.63, "volume": 25780.0}, {"date": "2019-05-02", "close": 18.51, "volume": 23842.0}, {"date": "2019-05-03", "close": 18.76, "volume": 11953.0}, {"date": "2019-05-06", "close": 18.73, "volume": 23087.0}, {"date": "2019-05-07", "close": 18.34, "volume": 29103.0}, {"date": "2019-05-08", "close": 18.4, "volume": 6056.0}, {"date": "2019-05-09", "close": 18.38, "volume": 10526.0}, {"date": "2019-05-10", "close": 18.64, "volume": 19953.0}, {"date": "2019-05-13", "close": 18.48, "volume": 35871.0}, {"date": "2019-05-14", "close": 18.61, "volume": 10725.0}, {"date": "2019-05-15", "close": 18.7, "volume": 16807.0}, {"date": "2019-05-16", "close": 18.81, "volume": 12351.0}, {"date": "2019-05-17", "close": 18.74, "volume": 28120.0}, {"date": "2019-05-20", "close": 18.46, "volume": 36756.0}, {"date": "2019-05-21", "close": 18.68, "volume": 18667.0}, {"date": "2019-05-22", "close": 18.75, "volume": 12831.0}, {"date": "2019-05-23", "close": 18.71, "volume": 33997.0}, {"date": "2019-05-24", "close": 18.8, "volume": 9506.0}, {"date": "2019-05-28", "close": 18.63, "volume": 25151.0}, {"date": "2019-05-29", "close": 18.26, "volume": 23935.0}, {"date": "2019-05-30", "close": 18.5, "volume": 27780.0}, {"date": "2019-05-31", "close": 18.3, "volume": 7221.0}, {"date": "2019-06-03", "close": 18.44, "volume": 7797.0}, {"date": "2019-06-04", "close": 18.55, "volume": 18521.0}, {"date": "2019-06-05", "close": 18.8, "volume": 12329.0}, {"date": "2019-06-06", "close": 18.78, "volume": 28248.0}, {"date": "2019-06-07", "close": 19.04, "volume": 17702.0}, {"date": "2019-06-10", "close": 18.94, "volume": 17912.0}, {"date": "2019-06-11", "close": 18.8, "volume": 36746.0}, {"date": "2019-06-12", "close": 18.86, "volume": 12543.0}, {"date": "2019-06-13", "close": 18.99, "volume": 10880.0}, {"date": "2019-06-14", "close": 19.04, "volume": 12602.0}, {"date": "2019-06-17", "close": 19.11, "volume": 18955.0}, {"date": "2019-06-18", "close": 19.15, "volume": 29863.0}, {"date": "2019-06-19", "close": 19.2, "volume": 20124.0}, {"date": "2019-06-20", "close": 19.08, "volume": 22763.0}, {"date": "2019-06-21", "close": 18.85, "volume": 17481.0}, {"date": "2019-06-24", "close": 18.73, "volume": 23996.0}, {"date": "2019-06-25", "close": 18.42, "volume": 16210.0}, {"date": "2019-06-26", "close": 18.07, "volume": 54760.0}, {"date": "2019-06-27", "close": 18.27, "volume": 15092.0}, {"date": "2019-06-28", "close": 18.33, "volume": 26401.0}, {"date": "2019-07-01", "close": 18.31, "volume": 16984.0}, {"date": "2019-07-02", "close": 18.64, "volume": 24513.0}, {"date": "2019-07-03", "close": 19.1, "volume": 32965.0}, {"date": "2019-07-05", "close": 18.79, "volume": 15330.0}, {"date": "2019-07-08", "close": 18.78, "volume": 13764.0}, {"date": "2019-07-09", "close": 19.05, "volume": 27884.0}, {"date": "2019-07-10", "close": 19.13, "volume": 17820.0}, {"date": "2019-07-11", "close": 18.91, "volume": 20784.0}, {"date": "2019-07-12", "close": 18.75, "volume": 10031.0}, {"date": "2019-07-15", "close": 18.88, "volume": 24957.0}, {"date": "2019-07-16", "close": 18.74, "volume": 17739.0}, {"date": "2019-07-17", "close": 18.8, "volume": 17603.0}, {"date": "2019-07-18", "close": 18.72, "volume": 10402.0}, {"date": "2019-07-19", "close": 18.49, "volume": 21062.0}, {"date": "2019-07-22", "close": 18.48, "volume": 48358.0}, {"date": "2019-07-23", "close": 18.77, "volume": 47689.0}, {"date": "2019-07-24", "close": 18.8, "volume": 21244.0}, {"date": "2019-07-25", "close": 18.75, "volume": 10369.0}, {"date": "2019-07-26", "close": 18.78, "volume": 17424.0}, {"date": "2019-07-29", "close": 18.92, "volume": 28596.0}, {"date": "2019-07-30", "close": 19.01, "volume": 21237.0}, {"date": "2019-07-31", "close": 19.04, "volume": 106821.0}, {"date": "2019-08-01", "close": 19.09, "volume": 33696.0}, {"date": "2019-08-02", "close": 19.02, "volume": 19439.0}, {"date": "2019-08-05", "close": 18.88, "volume": 71271.0}, {"date": "2019-08-06", "close": 19.16, "volume": 24243.0}, {"date": "2019-08-07", "close": 19.16, "volume": 24561.0}, {"date": "2019-08-08", "close": 19.52, "volume": 31137.0}, {"date": "2019-08-09", "close": 19.41, "volume": 23341.0}, {"date": "2019-08-12", "close": 19.38, "volume": 10741.0}, {"date": "2019-08-13", "close": 19.49, "volume": 23095.0}, {"date": "2019-08-14", "close": 19.15, "volume": 10938.0}, {"date": "2019-08-15", "close": 19.29, "volume": 16917.0}, {"date": "2019-08-16", "close": 19.49, "volume": 11547.0}, {"date": "2019-08-19", "close": 19.65, "volume": 30867.0}, {"date": "2019-08-20", "close": 19.43, "volume": 21983.0}, {"date": "2019-08-21", "close": 19.58, "volume": 39493.0}, {"date": "2019-08-22", "close": 19.57, "volume": 10779.0}, {"date": "2019-08-23", "close": 19.16, "volume": 22814.0}, {"date": "2019-08-26", "close": 19.57, "volume": 32012.0}, {"date": "2019-08-27", "close": 19.36, "volume": 22956.0}, {"date": "2019-08-28", "close": 19.49, "volume": 20770.0}, {"date": "2019-08-29", "close": 19.66, "volume": 12247.0}, {"date": "2019-08-30", "close": 19.6, "volume": 11314.0}, {"date": "2019-09-03", "close": 19.76, "volume": 29608.0}, {"date": "2019-09-04", "close": 19.92, "volume": 31715.0}, {"date": "2019-09-05", "close": 19.82, "volume": 30171.0}, {"date": "2019-09-06", "close": 19.88, "volume": 32581.0}, {"date": "2019-09-09", "close": 19.8, "volume": 15251.0}, {"date": "2019-09-10", "close": 19.57, "volume": 21613.0}, {"date": "2019-09-11", "close": 19.8109, "volume": 23146.0}, {"date": "2019-09-12", "close": 20.04, "volume": 20046.0}, {"date": "2019-09-13", "close": 19.76, "volume": 18564.0}, {"date": "2019-09-16", "close": 19.86, "volume": 46188.0}, {"date": "2019-09-17", "close": 20.15, "volume": 40449.0}, {"date": "2019-09-18", "close": 20.27, "volume": 86988.0}, {"date": "2019-09-19", "close": 20.53, "volume": 39155.0}, {"date": "2019-09-20", "close": 20.45, "volume": 62596.0}, {"date": "2019-09-23", "close": 20.46, "volume": 34576.0}, {"date": "2019-09-24", "close": 20.41, "volume": 17662.0}, {"date": "2019-09-25", "close": 20.37, "volume": 56351.0}, {"date": "2019-09-26", "close": 20.59, "volume": 34557.0}, {"date": "2019-09-27", "close": 20.18, "volume": 61857.0}, {"date": "2019-09-30", "close": 20.39, "volume": 30390.0}, {"date": "2019-10-01", "close": 20.23, "volume": 30179.0}, {"date": "2019-10-02", "close": 20.06, "volume": 47732.0}, {"date": "2019-10-03", "close": 20.3, "volume": 18958.0}, {"date": "2019-10-04", "close": 20.49, "volume": 17132.0}, {"date": "2019-10-07", "close": 20.41, "volume": 18244.0}, {"date": "2019-10-08", "close": 20.38, "volume": 23857.0}, {"date": "2019-10-09", "close": 20.36, "volume": 21358.0}, {"date": "2019-10-10", "close": 20.37, "volume": 19040.0}, {"date": "2019-10-11", "close": 20.45, "volume": 21445.0}, {"date": "2019-10-14", "close": 20.46, "volume": 24870.0}, {"date": "2019-10-15", "close": 20.36, "volume": 33089.0}, {"date": "2019-10-16", "close": 20.34, "volume": 7638.0}, {"date": "2019-10-17", "close": 20.48, "volume": 42451.0}, {"date": "2019-10-18", "close": 20.73, "volume": 18923.0}, {"date": "2019-10-21", "close": 20.77, "volume": 16524.0}, {"date": "2019-10-22", "close": 20.85, "volume": 25416.0}, {"date": "2019-10-23", "close": 20.72, "volume": 23476.0}, {"date": "2019-10-24", "close": 20.76, "volume": 20952.0}, {"date": "2019-10-25", "close": 20.52, "volume": 24304.0}, {"date": "2019-10-28", "close": 20.45, "volume": 10208.0}, {"date": "2019-10-29", "close": 20.6, "volume": 14367.0}, {"date": "2019-10-30", "close": 20.6, "volume": 14465.0}, {"date": "2019-10-31", "close": 20.61, "volume": 16785.0}, {"date": "2019-11-01", "close": 20.75, "volume": 22671.0}, {"date": "2019-11-04", "close": 20.5701, "volume": 18228.0}, {"date": "2019-11-05", "close": 20.15, "volume": 19226.0}, {"date": "2019-11-06", "close": 20.26, "volume": 18694.0}, {"date": "2019-11-07", "close": 19.72, "volume": 103214.0}, {"date": "2019-11-08", "close": 19.82, "volume": 12201.0}, {"date": "2019-11-11", "close": 19.89, "volume": 12628.0}, {"date": "2019-11-12", "close": 19.82, "volume": 25459.0}, {"date": "2019-11-13", "close": 19.85, "volume": 9983.0}, {"date": "2019-11-14", "close": 19.94, "volume": 15912.0}, {"date": "2019-11-15", "close": 20.14, "volume": 19231.0}, {"date": "2019-11-18", "close": 20.3, "volume": 13183.0}, {"date": "2019-11-19", "close": 20.36, "volume": 10192.0}, {"date": "2019-11-20", "close": 20.2, "volume": 10628.0}, {"date": "2019-11-21", "close": 20.04, "volume": 24525.0}, {"date": "2019-11-22", "close": 20.0, "volume": 19981.0}, {"date": "2019-11-25", "close": 20.07, "volume": 39104.0}, {"date": "2019-11-26", "close": 20.39, "volume": 36773.0}, {"date": "2019-11-27", "close": 20.52, "volume": 14373.0}, {"date": "2019-11-29", "close": 20.5, "volume": 10595.0}, {"date": "2019-12-02", "close": 20.12, "volume": 9997.0}, {"date": "2019-12-03", "close": 20.43, "volume": 11032.0}, {"date": "2019-12-04", "close": 20.53, "volume": 17688.0}, {"date": "2019-12-05", "close": 20.47, "volume": 9019.0}, {"date": "2019-12-06", "close": 20.52, "volume": 16025.0}, {"date": "2019-12-09", "close": 20.7, "volume": 19293.0}, {"date": "2019-12-10", "close": 20.68, "volume": 20747.0}, {"date": "2019-12-11", "close": 20.47, "volume": 26825.0}, {"date": "2019-12-12", "close": 20.09, "volume": 26989.0}, {"date": "2019-12-13", "close": 19.913, "volume": 13400.0}, {"date": "2019-12-16", "close": 19.58, "volume": 110641.0}, {"date": "2019-12-17", "close": 19.51, "volume": 205287.0}, {"date": "2019-12-18", "close": 19.95, "volume": 143038.0}, {"date": "2019-12-19", "close": 20.05, "volume": 74168.0}, {"date": "2019-12-20", "close": 19.93, "volume": 36434.0}, {"date": "2019-12-23", "close": 19.87, "volume": 34449.0}, {"date": "2019-12-24", "close": 19.8251, "volume": 13809.0}, {"date": "2019-12-26", "close": 19.93, "volume": 26213.0}, {"date": "2019-12-27", "close": 20.0, "volume": 31295.0}, {"date": "2019-12-30", "close": 19.99, "volume": 32414.0}, {"date": "2019-12-31", "close": 20.2, "volume": 37414.0}, {"date": "2020-01-02", "close": 19.97, "volume": 57309.0}, {"date": "2020-01-03", "close": 19.96, "volume": 35073.0}, {"date": "2020-01-06", "close": 20.13, "volume": 39748.0}, {"date": "2020-01-07", "close": 19.9, "volume": 34012.0}, {"date": "2020-01-08", "close": 19.97, "volume": 31313.0}, {"date": "2020-01-09", "close": 20.05, "volume": 25550.0}, {"date": "2020-01-10", "close": 20.14, "volume": 22458.0}, {"date": "2020-01-13", "close": 20.34, "volume": 25327.0}, {"date": "2020-01-14", "close": 20.25, "volume": 18711.0}, {"date": "2020-01-15", "close": 20.5407, "volume": 17101.0}, {"date": "2020-01-16", "close": 20.75, "volume": 36948.0}, {"date": "2020-01-17", "close": 20.8, "volume": 54133.0}, {"date": "2020-01-21", "close": 21.09, "volume": 55992.0}, {"date": "2020-01-22", "close": 21.06, "volume": 45033.0}, {"date": "2020-01-23", "close": 21.37, "volume": 44336.0}, {"date": "2020-01-24", "close": 21.2, "volume": 38675.0}, {"date": "2020-01-27", "close": 21.08, "volume": 39201.0}, {"date": "2020-01-28", "close": 21.05, "volume": 47864.0}, {"date": "2020-01-29", "close": 21.07, "volume": 49170.0}, {"date": "2020-01-30", "close": 21.0999, "volume": 18806.0}, {"date": "2020-01-31", "close": 20.75, "volume": 57482.0}, {"date": "2020-02-03", "close": 20.76, "volume": 48415.0}, {"date": "2020-02-04", "close": 21.0837, "volume": 58191.0}, {"date": "2020-02-05", "close": 21.12, "volume": 58054.0}, {"date": "2020-02-06", "close": 21.3, "volume": 50056.0}, {"date": "2020-02-07", "close": 21.48, "volume": 49033.0}, {"date": "2020-02-10", "close": 21.62, "volume": 31010.0}, {"date": "2020-02-11", "close": 21.79, "volume": 29056.0}, {"date": "2020-02-12", "close": 21.85, "volume": 31307.0}, {"date": "2020-02-13", "close": 21.97, "volume": 16713.0}, {"date": "2020-02-14", "close": 22.3, "volume": 16523.0}, {"date": "2020-02-18", "close": 22.49, "volume": 65713.0}, {"date": "2020-02-19", "close": 22.26, "volume": 32252.0}, {"date": "2020-02-20", "close": 22.45, "volume": 36595.0}, {"date": "2020-02-21", "close": 22.52, "volume": 59027.0}, {"date": "2020-02-24", "close": 22.39, "volume": 59262.0}, {"date": "2020-02-25", "close": 21.63, "volume": 44729.0}, {"date": "2020-02-26", "close": 21.31, "volume": 35334.0}, {"date": "2020-02-27", "close": 20.12, "volume": 46047.0}, {"date": "2020-02-28", "close": 18.45, "volume": 190681.0}, {"date": "2020-03-02", "close": 19.16, "volume": 106952.0}, {"date": "2020-03-03", "close": 19.17, "volume": 63922.0}, {"date": "2020-03-04", "close": 19.92, "volume": 67012.0}, {"date": "2020-03-05", "close": 19.43, "volume": 92192.0}, {"date": "2020-03-06", "close": 19.24, "volume": 48106.0}, {"date": "2020-03-09", "close": 17.44, "volume": 72841.0}, {"date": "2020-03-10", "close": 16.73, "volume": 119383.0}, {"date": "2020-03-11", "close": 15.4, "volume": 86840.0}, {"date": "2020-03-12", "close": 13.56, "volume": 92298.0}, {"date": "2020-03-13", "close": 13.15, "volume": 118285.0}, {"date": "2020-03-16", "close": 9.61, "volume": 129436.0}, {"date": "2020-03-17", "close": 10.0, "volume": 87157.0}, {"date": "2020-03-18", "close": 7.68, "volume": 87596.0}, {"date": "2020-03-19", "close": 7.47, "volume": 103483.0}, {"date": "2020-03-20", "close": 7.8, "volume": 143908.0}, {"date": "2020-03-23", "close": 6.86, "volume": 73951.0}, {"date": "2020-03-24", "close": 7.18, "volume": 74896.0}, {"date": "2020-03-25", "close": 8.86, "volume": 154519.0}, {"date": "2020-03-26", "close": 9.94, "volume": 168583.0}, {"date": "2020-03-27", "close": 10.61, "volume": 135271.0}, {"date": "2020-03-30", "close": 10.66, "volume": 46397.0}, {"date": "2020-03-31", "close": 10.15, "volume": 80423.0}, {"date": "2020-04-01", "close": 9.07, "volume": 80567.0}, {"date": "2020-04-02", "close": 8.68, "volume": 48266.0}, {"date": "2020-04-03", "close": 7.83, "volume": 113532.0}, {"date": "2020-04-06", "close": 8.75, "volume": 85211.0}, {"date": "2020-04-07", "close": 8.95, "volume": 135660.0}, {"date": "2020-04-08", "close": 10.38, "volume": 119125.0}, {"date": "2020-04-09", "close": 12.03, "volume": 186658.0}, {"date": "2020-04-13", "close": 11.37, "volume": 57065.0}, {"date": "2020-04-14", "close": 11.82, "volume": 61995.0}, {"date": "2020-04-15", "close": 11.2, "volume": 56571.0}, {"date": "2020-04-16", "close": 11.2, "volume": 35576.0}, {"date": "2020-04-17", "close": 11.59, "volume": 92806.0}, {"date": "2020-04-20", "close": 10.66, "volume": 97976.0}, {"date": "2020-04-21", "close": 10.26, "volume": 94158.0}, {"date": "2020-04-22", "close": 10.32, "volume": 49160.0}, {"date": "2020-04-23", "close": 10.22, "volume": 32506.0}, {"date": "2020-04-24", "close": 10.13, "volume": 23091.0}, {"date": "2020-04-27", "close": 10.49, "volume": 57898.0}, {"date": "2020-04-28", "close": 10.84, "volume": 51100.0}, {"date": "2020-04-29", "close": 11.49, "volume": 36635.0}, {"date": "2020-04-30", "close": 11.35, "volume": 71433.0}, {"date": "2020-05-01", "close": 10.71, "volume": 53550.0}, {"date": "2020-05-04", "close": 10.55, "volume": 85406.0}, {"date": "2020-05-05", "close": 10.61, "volume": 36163.0}, {"date": "2020-05-06", "close": 10.35, "volume": 19786.0}, {"date": "2020-05-07", "close": 10.43, "volume": 46392.0}, {"date": "2020-05-08", "close": 10.93, "volume": 43349.0}, {"date": "2020-05-11", "close": 10.65, "volume": 56007.0}, {"date": "2020-05-12", "close": 9.81, "volume": 199893.0}, {"date": "2020-05-13", "close": 9.35, "volume": 110074.0}, {"date": "2020-05-14", "close": 9.08, "volume": 71070.0}, {"date": "2020-05-15", "close": 9.08, "volume": 70565.0}, {"date": "2020-05-18", "close": 9.96, "volume": 90455.0}, {"date": "2020-05-19", "close": 9.98, "volume": 102367.0}, {"date": "2020-05-20", "close": 10.23, "volume": 59769.0}, {"date": "2020-05-21", "close": 10.29, "volume": 62090.0}, {"date": "2020-05-22", "close": 10.49, "volume": 39643.0}, {"date": "2020-05-26", "close": 10.82, "volume": 59223.0}, {"date": "2020-05-27", "close": 11.42, "volume": 68404.0}, {"date": "2020-05-28", "close": 11.65, "volume": 44306.0}, {"date": "2020-05-29", "close": 11.58, "volume": 35780.0}, {"date": "2020-06-01", "close": 11.925, "volume": 51658.0}, {"date": "2020-06-02", "close": 11.96, "volume": 41920.0}, {"date": "2020-06-03", "close": 12.51, "volume": 74337.0}, {"date": "2020-06-04", "close": 12.31, "volume": 55354.0}, {"date": "2020-06-05", "close": 13.08, "volume": 208836.0}, {"date": "2020-06-08", "close": 13.77, "volume": 187359.0}, {"date": "2020-06-09", "close": 13.42, "volume": 157563.0}, {"date": "2020-06-10", "close": 13.12, "volume": 74684.0}, {"date": "2020-06-11", "close": 11.89, "volume": 243138.0}, {"date": "2020-06-12", "close": 12.06, "volume": 77570.0}, {"date": "2020-06-15", "close": 12.17, "volume": 53142.0}, {"date": "2020-06-16", "close": 12.56, "volume": 87371.0}, {"date": "2020-06-17", "close": 12.76, "volume": 36250.0}, {"date": "2020-06-18", "close": 12.65, "volume": 72001.0}, {"date": "2020-06-19", "close": 12.41, "volume": 84155.0}, {"date": "2020-06-22", "close": 12.02, "volume": 115155.0}, {"date": "2020-06-23", "close": 12.04, "volume": 42073.0}, {"date": "2020-06-24", "close": 11.58, "volume": 142529.0}, {"date": "2020-06-25", "close": 11.66, "volume": 47945.0}, {"date": "2020-06-26", "close": 11.41, "volume": 25102.0}, {"date": "2020-06-29", "close": 11.55, "volume": 21658.0}, {"date": "2020-06-30", "close": 11.66, "volume": 38494.0}, {"date": "2020-07-01", "close": 12.12, "volume": 54629.0}, {"date": "2020-07-02", "close": 12.18, "volume": 41291.0}, {"date": "2020-07-06", "close": 12.12, "volume": 87791.0}, {"date": "2020-07-07", "close": 11.74, "volume": 57154.0}, {"date": "2020-07-08", "close": 11.71, "volume": 22695.0}, {"date": "2020-07-09", "close": 11.48, "volume": 57730.0}, {"date": "2020-07-10", "close": 11.44, "volume": 23483.0}, {"date": "2020-07-13", "close": 11.02, "volume": 84393.0}, {"date": "2020-07-14", "close": 11.31, "volume": 53366.0}, {"date": "2020-07-15", "close": 11.47, "volume": 39620.0}, {"date": "2020-07-16", "close": 11.39, "volume": 65137.0}, {"date": "2020-07-17", "close": 11.82, "volume": 95718.0}, {"date": "2020-07-20", "close": 11.48, "volume": 50604.0}, {"date": "2020-07-21", "close": 11.55, "volume": 66996.0}, {"date": "2020-07-22", "close": 11.67, "volume": 86609.0}, {"date": "2020-07-23", "close": 11.48, "volume": 38883.0}, {"date": "2020-07-24", "close": 11.3, "volume": 47014.0}, {"date": "2020-07-27", "close": 11.43, "volume": 40297.0}, {"date": "2020-07-28", "close": 11.76, "volume": 38845.0}, {"date": "2020-07-29", "close": 11.9, "volume": 60147.0}, {"date": "2020-07-30", "close": 11.56, "volume": 11521.0}, {"date": "2020-07-31", "close": 11.4573, "volume": 54382.0}, {"date": "2020-08-03", "close": 11.3485, "volume": 35876.0}, {"date": "2020-08-04", "close": 11.48, "volume": 24631.0}, {"date": "2020-08-05", "close": 11.21, "volume": 218788.0}, {"date": "2020-08-06", "close": 10.98, "volume": 100718.0}, {"date": "2020-08-07", "close": 10.91, "volume": 78764.0}, {"date": "2020-08-10", "close": 10.89, "volume": 163353.0}, {"date": "2020-08-11", "close": 10.83, "volume": 96608.0}, {"date": "2020-08-12", "close": 10.83, "volume": 85771.0}, {"date": "2020-08-13", "close": 10.52, "volume": 117549.0}, {"date": "2020-08-14", "close": 10.41, "volume": 109647.0}, {"date": "2020-08-17", "close": 10.26, "volume": 56026.0}, {"date": "2020-08-18", "close": 10.2727, "volume": 61268.0}, {"date": "2020-08-19", "close": 10.18, "volume": 29197.0}, {"date": "2020-08-20", "close": 10.115, "volume": 60975.0}, {"date": "2020-08-21", "close": 10.02, "volume": 96988.0}, {"date": "2020-08-24", "close": 9.99, "volume": 53754.0}, {"date": "2020-08-25", "close": 9.97, "volume": 45077.0}, {"date": "2020-08-26", "close": 9.8983, "volume": 28627.0}, {"date": "2020-08-27", "close": 9.85, "volume": 75283.0}, {"date": "2020-08-28", "close": 9.955, "volume": 61152.0}, {"date": "2020-08-31", "close": 9.97, "volume": 17313.0}, {"date": "2020-09-01", "close": 9.97, "volume": 43400.0}, {"date": "2020-09-02", "close": 10.03, "volume": 47764.0}, {"date": "2020-09-03", "close": 9.95, "volume": 55085.0}, {"date": "2020-09-04", "close": 10.02, "volume": 53854.0}, {"date": "2020-09-08", "close": 9.96, "volume": 20944.0}, {"date": "2020-09-09", "close": 10.01, "volume": 76342.0}, {"date": "2020-09-10", "close": 9.98, "volume": 20454.0}, {"date": "2020-09-11", "close": 9.98, "volume": 39379.0}, {"date": "2020-09-14", "close": 9.95, "volume": 38922.0}, {"date": "2020-09-15", "close": 10.01, "volume": 74420.0}, {"date": "2020-09-16", "close": 10.05, "volume": 68729.0}, {"date": "2020-09-17", "close": 9.97, "volume": 34214.0}, {"date": "2020-09-18", "close": 9.92, "volume": 17129.0}, {"date": "2020-09-21", "close": 9.49, "volume": 94684.0}, {"date": "2020-09-22", "close": 9.47, "volume": 35641.0}, {"date": "2020-09-23", "close": 9.12, "volume": 123163.0}, {"date": "2020-09-24", "close": 9.37, "volume": 41424.0}, {"date": "2020-09-25", "close": 9.35, "volume": 39199.0}, {"date": "2020-09-28", "close": 9.37, "volume": 25706.0}, {"date": "2020-09-29", "close": 9.13, "volume": 40252.0}, {"date": "2020-09-30", "close": 9.061, "volume": 41247.0}, {"date": "2020-10-01", "close": 9.13, "volume": 21673.0}, {"date": "2020-10-02", "close": 8.86, "volume": 32728.0}, {"date": "2020-10-05", "close": 8.98, "volume": 62008.0}, {"date": "2020-10-06", "close": 8.88, "volume": 60065.0}, {"date": "2020-10-07", "close": 8.95, "volume": 45915.0}, {"date": "2020-10-08", "close": 8.95, "volume": 86866.0}, {"date": "2020-10-09", "close": 8.82, "volume": 84043.0}, {"date": "2020-10-12", "close": 8.63, "volume": 70308.0}, {"date": "2020-10-13", "close": 8.72, "volume": 119907.0}, {"date": "2020-10-14", "close": 8.62, "volume": 85821.0}, {"date": "2020-10-15", "close": 8.54, "volume": 58178.0}, {"date": "2020-10-16", "close": 8.45, "volume": 85459.0}, {"date": "2020-10-19", "close": 8.62, "volume": 163328.0}, {"date": "2020-10-20", "close": 8.45, "volume": 71079.0}, {"date": "2020-10-21", "close": 8.17, "volume": 146442.0}, {"date": "2020-10-22", "close": 7.94, "volume": 121192.0}, {"date": "2020-10-23", "close": 7.83, "volume": 47915.0}, {"date": "2020-10-26", "close": 7.62, "volume": 29597.0}, {"date": "2020-10-27", "close": 7.53, "volume": 47990.0}, {"date": "2020-10-28", "close": 7.17, "volume": 87417.0}, {"date": "2020-10-29", "close": 7.24, "volume": 18941.0}, {"date": "2020-10-30", "close": 7.04, "volume": 46300.0}, {"date": "2020-11-02", "close": 6.88, "volume": 57870.0}, {"date": "2020-11-03", "close": 7.04, "volume": 23673.0}, {"date": "2020-11-04", "close": 7.05, "volume": 46278.0}, {"date": "2020-11-05", "close": 7.2, "volume": 105306.0}, {"date": "2020-11-06", "close": 7.14, "volume": 94154.0}, {"date": "2020-11-09", "close": 7.47, "volume": 47765.0}, {"date": "2020-11-10", "close": 7.5, "volume": 27833.0}, {"date": "2020-11-11", "close": 7.58, "volume": 39848.0}, {"date": "2020-11-12", "close": 7.42, "volume": 15491.0}, {"date": "2020-11-13", "close": 7.42, "volume": 61162.0}, {"date": "2020-11-16", "close": 7.59, "volume": 53729.0}, {"date": "2020-11-17", "close": 7.58, "volume": 34814.0}, {"date": "2020-11-18", "close": 7.57, "volume": 37800.0}, {"date": "2020-11-19", "close": 7.41, "volume": 131834.0}, {"date": "2020-11-20", "close": 7.51, "volume": 17471.0}, {"date": "2020-11-23", "close": 7.82, "volume": 87847.0}, {"date": "2020-11-24", "close": 8.3, "volume": 114453.0}, {"date": "2020-11-25", "close": 8.41, "volume": 76099.0}, {"date": "2020-11-27", "close": 8.39, "volume": 13233.0}, {"date": "2020-11-30", "close": 8.35, "volume": 42541.0}, {"date": "2020-12-01", "close": 8.58, "volume": 45534.0}, {"date": "2020-12-02", "close": 8.54, "volume": 34815.0}, {"date": "2020-12-03", "close": 8.98, "volume": 124963.0}, {"date": "2020-12-04", "close": 9.27, "volume": 85420.0}, {"date": "2020-12-07", "close": 9.17, "volume": 48671.0}, {"date": "2020-12-08", "close": 9.12, "volume": 48125.0}, {"date": "2020-12-09", "close": 9.115, "volume": 66210.0}, {"date": "2020-12-10", "close": 9.15, "volume": 38748.0}, {"date": "2020-12-11", "close": 9.13, "volume": 90316.0}, {"date": "2020-12-14", "close": 9.05, "volume": 39292.0}, {"date": "2020-12-15", "close": 9.085, "volume": 59588.0}, {"date": "2020-12-16", "close": 9.09, "volume": 58267.0}, {"date": "2020-12-17", "close": 9.2, "volume": 91522.0}, {"date": "2020-12-18", "close": 9.3, "volume": 108994.0}, {"date": "2020-12-21", "close": 9.18, "volume": 43395.0}, {"date": "2020-12-22", "close": 9.29, "volume": 62440.0}, {"date": "2020-12-23", "close": 9.67, "volume": 162263.0}, {"date": "2020-12-24", "close": 10.04, "volume": 62180.0}, {"date": "2020-12-28", "close": 10.47, "volume": 85274.0}, {"date": "2020-12-29", "close": 10.38, "volume": 63238.0}, {"date": "2020-12-30", "close": 10.52, "volume": 90307.0}, {"date": "2020-12-31", "close": 10.56, "volume": 71498.0}, {"date": "2021-01-04", "close": 10.43, "volume": 61708.0}, {"date": "2021-01-05", "close": 10.43, "volume": 23357.0}, {"date": "2021-01-06", "close": 10.6, "volume": 76812.0}, {"date": "2021-01-07", "close": 10.53, "volume": 35714.0}, {"date": "2021-01-08", "close": 10.59, "volume": 16382.0}, {"date": "2021-01-11", "close": 10.45, "volume": 14996.0}, {"date": "2021-01-12", "close": 10.4, "volume": 24197.0}, {"date": "2021-01-13", "close": 10.28, "volume": 31316.0}, {"date": "2021-01-14", "close": 10.4, "volume": 28825.0}, {"date": "2021-01-15", "close": 10.42, "volume": 15398.0}, {"date": "2021-01-19", "close": 10.57, "volume": 24623.0}, {"date": "2021-01-20", "close": 10.88, "volume": 34982.0}, {"date": "2021-01-21", "close": 10.8, "volume": 22691.0}, {"date": "2021-01-22", "close": 10.87, "volume": 21633.0}, {"date": "2021-01-25", "close": 10.8, "volume": 38093.0}, {"date": "2021-01-26", "close": 10.87, "volume": 21635.0}, {"date": "2021-01-27", "close": 10.785, "volume": 33886.0}, {"date": "2021-01-28", "close": 10.9, "volume": 16673.0}, {"date": "2021-01-29", "close": 10.92, "volume": 38197.0}, {"date": "2021-02-01", "close": 10.9, "volume": 36661.0}, {"date": "2021-02-02", "close": 11.16, "volume": 27347.0}, {"date": "2021-02-03", "close": 11.25, "volume": 31109.0}, {"date": "2021-02-04", "close": 11.09, "volume": 26727.0}, {"date": "2021-02-05", "close": 11.16, "volume": 44150.0}, {"date": "2021-02-08", "close": 11.99, "volume": 239590.0}, {"date": "2021-02-09", "close": 12.84, "volume": 243499.0}, {"date": "2021-02-10", "close": 12.99, "volume": 140090.0}, {"date": "2021-02-11", "close": 12.75, "volume": 78343.0}, {"date": "2021-02-12", "close": 12.78, "volume": 56261.0}, {"date": "2021-02-16", "close": 12.88, "volume": 55458.0}, {"date": "2021-02-17", "close": 12.675, "volume": 32952.0}, {"date": "2021-02-18", "close": 12.5, "volume": 36038.0}, {"date": "2021-02-19", "close": 12.53, "volume": 31246.0}, {"date": "2021-02-22", "close": 12.48, "volume": 46562.0}, {"date": "2021-02-23", "close": 12.24, "volume": 55413.0}, {"date": "2021-02-24", "close": 12.25, "volume": 29654.0}, {"date": "2021-02-25", "close": 12.15, "volume": 41536.0}, {"date": "2021-02-26", "close": 12.11, "volume": 17942.0}, {"date": "2021-03-01", "close": 12.16, "volume": 19975.0}, {"date": "2021-03-02", "close": 12.21, "volume": 20195.0}, {"date": "2021-03-03", "close": 12.05, "volume": 43407.0}, {"date": "2021-03-04", "close": 12.045, "volume": 52669.0}, {"date": "2021-03-05", "close": 12.0, "volume": 25607.0}, {"date": "2021-03-08", "close": 12.12, "volume": 18308.0}, {"date": "2021-03-09", "close": 11.995, "volume": 30547.0}, {"date": "2021-03-10", "close": 12.145, "volume": 16267.0}, {"date": "2021-03-11", "close": 12.18, "volume": 20706.0}, {"date": "2021-03-12", "close": 12.26, "volume": 36210.0}, {"date": "2021-03-15", "close": 12.47, "volume": 28202.0}, {"date": "2021-03-16", "close": 12.35, "volume": 24548.0}, {"date": "2021-03-17", "close": 12.26, "volume": 17675.0}, {"date": "2021-03-18", "close": 12.35, "volume": 23175.0}, {"date": "2021-03-19", "close": 12.44, "volume": 25336.0}, {"date": "2021-03-22", "close": 12.14, "volume": 37525.0}, {"date": "2021-03-23", "close": 12.02, "volume": 32013.0}, {"date": "2021-03-24", "close": 12.15, "volume": 9536.0}, {"date": "2021-03-25", "close": 12.06, "volume": 34936.0}, {"date": "2021-03-26", "close": 12.02, "volume": 17137.0}, {"date": "2021-03-29", "close": 12.08, "volume": 9429.0}, {"date": "2021-03-30", "close": 12.36, "volume": 15884.0}, {"date": "2021-03-31", "close": 12.0, "volume": 33257.0}, {"date": "2021-04-01", "close": 12.06, "volume": 15772.0}, {"date": "2021-04-05", "close": 11.95, "volume": 60761.0}, {"date": "2021-04-06", "close": 12.2, "volume": 32267.0}, {"date": "2021-04-07", "close": 12.1186, "volume": 24916.0}, {"date": "2021-04-08", "close": 12.18, "volume": 28504.0}, {"date": "2021-04-09", "close": 12.31, "volume": 31274.0}, {"date": "2021-04-12", "close": 12.39, "volume": 42504.0}, {"date": "2021-04-13", "close": 12.5, "volume": 27766.0}, {"date": "2021-04-14", "close": 12.44, "volume": 27654.0}, {"date": "2021-04-15", "close": 12.455, "volume": 55091.0}, {"date": "2021-04-16", "close": 12.42, "volume": 32241.0}, {"date": "2021-04-19", "close": 12.48, "volume": 32039.0}, {"date": "2021-04-20", "close": 12.42, "volume": 24780.0}, {"date": "2021-04-21", "close": 12.52, "volume": 18410.0}, {"date": "2021-04-22", "close": 12.65, "volume": 65118.0}, {"date": "2021-04-23", "close": 12.59, "volume": 22595.0}, {"date": "2021-04-26", "close": 12.45, "volume": 45946.0}, {"date": "2021-04-27", "close": 12.405, "volume": 76787.0}, {"date": "2021-04-28", "close": 12.6, "volume": 47316.0}, {"date": "2021-04-29", "close": 12.4, "volume": 59238.0}, {"date": "2021-04-30", "close": 12.41, "volume": 35553.0}, {"date": "2021-05-03", "close": 12.36, "volume": 35082.0}, {"date": "2021-05-04", "close": 12.22, "volume": 46627.0}, {"date": "2021-05-05", "close": 12.195, "volume": 16640.0}, {"date": "2021-05-06", "close": 12.13, "volume": 29924.0}, {"date": "2021-05-07", "close": 12.06, "volume": 23308.0}, {"date": "2021-05-10", "close": 12.03, "volume": 74138.0}, {"date": "2021-05-11", "close": 11.96, "volume": 38162.0}, {"date": "2021-05-12", "close": 11.81, "volume": 90577.0}, {"date": "2021-05-13", "close": 11.75, "volume": 30036.0}, {"date": "2021-05-14", "close": 11.76, "volume": 16189.0}, {"date": "2021-05-17", "close": 11.75, "volume": 5711.0}, {"date": "2021-05-18", "close": 12.15, "volume": 68958.0}, {"date": "2021-05-19", "close": 12.07, "volume": 20095.0}, {"date": "2021-05-20", "close": 12.09, "volume": 15281.0}, {"date": "2021-05-21", "close": 11.99, "volume": 12501.0}, {"date": "2021-05-24", "close": 12.1, "volume": 8470.0}, {"date": "2021-05-25", "close": 12.01, "volume": 13562.0}, {"date": "2021-05-26", "close": 12.06, "volume": 12884.0}, {"date": "2021-05-27", "close": 12.1, "volume": 22652.0}, {"date": "2021-05-28", "close": 12.06, "volume": 15349.0}, {"date": "2021-06-01", "close": 12.06, "volume": 26547.0}, {"date": "2021-06-02", "close": 12.07, "volume": 38343.0}, {"date": "2021-06-03", "close": 11.97, "volume": 26094.0}, {"date": "2021-06-04", "close": 11.97, "volume": 21505.0}, {"date": "2021-06-07", "close": 12.03, "volume": 29535.0}, {"date": "2021-06-08", "close": 12.0, "volume": 37039.0}, {"date": "2021-06-09", "close": 12.09, "volume": 15405.0}, {"date": "2021-06-10", "close": 11.89, "volume": 30920.0}, {"date": "2021-06-11", "close": 11.94, "volume": 21678.0}, {"date": "2021-06-14", "close": 11.97, "volume": 5921.0}, {"date": "2021-06-15", "close": 11.91, "volume": 20354.0}, {"date": "2021-06-16", "close": 12.01, "volume": 19582.0}, {"date": "2021-06-17", "close": 11.95, "volume": 22390.0}, {"date": "2021-06-18", "close": 12.02, "volume": 22158.0}, {"date": "2021-06-21", "close": 11.94, "volume": 21020.0}, {"date": "2021-06-22", "close": 12.11, "volume": 30630.0}, {"date": "2021-06-23", "close": 12.06, "volume": 22491.0}, {"date": "2021-06-24", "close": 12.09, "volume": 8048.0}, {"date": "2021-06-25", "close": 12.13, "volume": 34315.0}, {"date": "2021-06-28", "close": 12.1, "volume": 11149.0}, {"date": "2021-06-29", "close": 11.95, "volume": 11411.0}, {"date": "2021-06-30", "close": 11.93, "volume": 9004.0}, {"date": "2021-07-01", "close": 11.99, "volume": 4088.0}, {"date": "2021-07-02", "close": 12.05, "volume": 11367.0}, {"date": "2021-07-06", "close": 11.95, "volume": 16153.0}, {"date": "2021-07-07", "close": 11.9, "volume": 6087.0}, {"date": "2021-07-08", "close": 11.78, "volume": 24770.0}, {"date": "2021-07-09", "close": 11.86, "volume": 5019.0}, {"date": "2021-07-12", "close": 11.73, "volume": 11552.0}, {"date": "2021-07-13", "close": 11.65, "volume": 27805.0}, {"date": "2021-07-14", "close": 11.66, "volume": 45124.0}, {"date": "2021-07-15", "close": 11.7, "volume": 22664.0}, {"date": "2021-07-16", "close": 11.61, "volume": 10608.0}, {"date": "2021-07-19", "close": 11.39, "volume": 49729.0}, {"date": "2021-07-20", "close": 11.4, "volume": 46052.0}, {"date": "2021-07-21", "close": 11.42, "volume": 7489.0}, {"date": "2021-07-22", "close": 11.4, "volume": 28600.0}, {"date": "2021-07-23", "close": 11.29, "volume": 11421.0}, {"date": "2021-07-26", "close": 11.35, "volume": 8329.0}, {"date": "2021-07-27", "close": 11.25, "volume": 46057.0}, {"date": "2021-07-28", "close": 11.45, "volume": 34462.0}, {"date": "2021-07-29", "close": 11.56, "volume": 21289.0}, {"date": "2021-07-30", "close": 11.4, "volume": 18432.0}, {"date": "2021-08-02", "close": 11.21, "volume": 10428.0}, {"date": "2021-08-03", "close": 11.23, "volume": 10014.0}, {"date": "2021-08-04", "close": 11.21, "volume": 14499.0}, {"date": "2021-08-05", "close": 11.23, "volume": 9060.0}, {"date": "2021-08-06", "close": 11.265, "volume": 4929.0}, {"date": "2021-08-09", "close": 11.27, "volume": 11993.0}, {"date": "2021-08-10", "close": 11.27, "volume": 16971.0}, {"date": "2021-08-11", "close": 11.28, "volume": 4843.0}, {"date": "2021-08-12", "close": 11.27, "volume": 17115.0}, {"date": "2021-08-13", "close": 11.29, "volume": 13673.0}, {"date": "2021-08-16", "close": 11.19, "volume": 8765.0}, {"date": "2021-08-17", "close": 11.15, "volume": 15578.0}, {"date": "2021-08-18", "close": 11.155, "volume": 15573.0}, {"date": "2021-08-19", "close": 11.105, "volume": 18303.0}, {"date": "2021-08-20", "close": 11.0599, "volume": 23870.0}, {"date": "2021-08-23", "close": 11.14, "volume": 11615.0}, {"date": "2021-08-24", "close": 11.19, "volume": 6685.0}, {"date": "2021-08-25", "close": 11.21, "volume": 49047.0}, {"date": "2021-08-26", "close": 11.11, "volume": 11363.0}, {"date": "2021-08-27", "close": 11.2, "volume": 8001.0}, {"date": "2021-08-30", "close": 11.11, "volume": 7533.0}, {"date": "2021-08-31", "close": 11.15, "volume": 6033.0}, {"date": "2021-09-01", "close": 11.2, "volume": 5404.0}, {"date": "2021-09-02", "close": 11.13, "volume": 18433.0}, {"date": "2021-09-03", "close": 10.98, "volume": 38069.0}, {"date": "2021-09-07", "close": 11.0, "volume": 22130.0}, {"date": "2021-09-08", "close": 10.9493, "volume": 35476.0}, {"date": "2021-09-09", "close": 11.0, "volume": 10068.0}, {"date": "2021-09-10", "close": 10.88, "volume": 50062.0}, {"date": "2021-09-13", "close": 10.87, "volume": 31208.0}, {"date": "2021-09-14", "close": 10.89, "volume": 14947.0}, {"date": "2021-09-15", "close": 10.8618, "volume": 35809.0}, {"date": "2021-09-16", "close": 10.8919, "volume": 16673.0}, {"date": "2021-09-17", "close": 10.8255, "volume": 17620.0}, {"date": "2021-09-20", "close": 10.696, "volume": 71705.0}, {"date": "2021-09-21", "close": 10.71, "volume": 23135.0}, {"date": "2021-09-22", "close": 10.62, "volume": 31988.0}, {"date": "2021-09-23", "close": 10.6, "volume": 43105.0}, {"date": "2021-09-24", "close": 10.52, "volume": 29456.0}, {"date": "2021-09-27", "close": 10.53, "volume": 24845.0}, {"date": "2021-09-28", "close": 10.4102, "volume": 57757.0}, {"date": "2021-09-29", "close": 10.5137, "volume": 33692.0}, {"date": "2021-09-30", "close": 10.31, "volume": 63426.0}, {"date": "2021-10-01", "close": 10.41, "volume": 38245.0}, {"date": "2021-10-04", "close": 10.42, "volume": 46945.0}, {"date": "2021-10-05", "close": 10.32, "volume": 64333.0}, {"date": "2021-10-06", "close": 10.34, "volume": 65866.0}, {"date": "2021-10-07", "close": 10.43, "volume": 36490.0}, {"date": "2021-10-08", "close": 10.5, "volume": 65625.0}, {"date": "2021-10-11", "close": 10.425, "volume": 32204.0}, {"date": "2021-10-12", "close": 10.38, "volume": 20426.0}, {"date": "2021-10-13", "close": 10.39, "volume": 16969.0}, {"date": "2021-10-14", "close": 10.37, "volume": 30384.0}, {"date": "2021-10-15", "close": 10.39, "volume": 40060.0}, {"date": "2021-10-18", "close": 10.4, "volume": 27254.0}, {"date": "2021-10-19", "close": 10.4, "volume": 56962.0}, {"date": "2021-10-20", "close": 10.4, "volume": 47079.0}, {"date": "2021-10-21", "close": 10.35, "volume": 47484.0}, {"date": "2021-10-22", "close": 10.41, "volume": 33116.0}, {"date": "2021-10-25", "close": 10.45, "volume": 31413.0}, {"date": "2021-10-26", "close": 10.34, "volume": 47491.0}, {"date": "2021-10-27", "close": 10.3, "volume": 40785.0}, {"date": "2021-10-28", "close": 10.4, "volume": 44146.0}, {"date": "2021-10-29", "close": 10.42, "volume": 13112.0}, {"date": "2021-11-01", "close": 10.78, "volume": 47295.0}, {"date": "2021-11-02", "close": 11.12, "volume": 40184.0}, {"date": "2021-11-03", "close": 10.94, "volume": 58680.0}, {"date": "2021-11-04", "close": 10.94, "volume": 24645.0}, {"date": "2021-11-05", "close": 10.78, "volume": 35090.0}, {"date": "2021-11-08", "close": 10.59, "volume": 52622.0}, {"date": "2021-11-09", "close": 10.51, "volume": 54638.0}, {"date": "2021-11-10", "close": 10.35, "volume": 25330.0}, {"date": "2021-11-11", "close": 10.57, "volume": 14569.0}, {"date": "2021-11-12", "close": 10.5, "volume": 29404.0}, {"date": "2021-11-15", "close": 10.43, "volume": 15301.0}, {"date": "2021-11-16", "close": 10.565, "volume": 23601.0}, {"date": "2021-11-17", "close": 10.5, "volume": 16160.0}, {"date": "2021-11-18", "close": 10.53, "volume": 17061.0}, {"date": "2021-11-19", "close": 10.38, "volume": 14030.0}, {"date": "2021-11-22", "close": 10.38, "volume": 57078.0}, {"date": "2021-11-23", "close": 10.355, "volume": 47389.0}, {"date": "2021-11-24", "close": 10.35, "volume": 166088.0}, {"date": "2021-11-26", "close": 10.35, "volume": 19515.0}, {"date": "2021-11-29", "close": 10.33, "volume": 43826.0}, {"date": "2021-11-30", "close": 10.3, "volume": 33805.0}, {"date": "2021-12-01", "close": 10.39, "volume": 31353.0}, {"date": "2021-12-02", "close": 10.32, "volume": 59707.0}, {"date": "2021-12-03", "close": 10.36, "volume": 30341.0}, {"date": "2021-12-06", "close": 10.69, "volume": 87656.0}, {"date": "2021-12-07", "close": 10.97, "volume": 39805.0}, {"date": "2021-12-08", "close": 11.17, "volume": 50420.0}, {"date": "2021-12-09", "close": 11.02, "volume": 33376.0}, {"date": "2021-12-10", "close": 10.8, "volume": 82456.0}, {"date": "2021-12-13", "close": 10.45, "volume": 50470.0}, {"date": "2021-12-14", "close": 10.29, "volume": 100067.0}, {"date": "2021-12-15", "close": 10.62, "volume": 122925.0}, {"date": "2021-12-16", "close": 10.81, "volume": 125877.0}, {"date": "2021-12-17", "close": 10.32, "volume": 620281.0}, {"date": "2021-12-20", "close": 10.33, "volume": 98309.0}, {"date": "2021-12-21", "close": 10.39, "volume": 84001.0}, {"date": "2021-12-22", "close": 10.32, "volume": 28559.0}, {"date": "2021-12-23", "close": 10.48, "volume": 46737.0}, {"date": "2021-12-27", "close": 10.38, "volume": 39832.0}, {"date": "2021-12-28", "close": 10.44, "volume": 58812.0}, {"date": "2021-12-29", "close": 10.3, "volume": 60248.0}, {"date": "2021-12-30", "close": 10.34, "volume": 49570.0}, {"date": "2021-12-31", "close": 10.38, "volume": 72112.0}, {"date": "2022-01-03", "close": 10.79, "volume": 53551.0}, {"date": "2022-01-04", "close": 10.97, "volume": 45410.0}, {"date": "2022-01-05", "close": 10.64, "volume": 24903.0}, {"date": "2022-01-06", "close": 10.785, "volume": 19566.0}, {"date": "2022-01-07", "close": 10.6, "volume": 23857.0}, {"date": "2022-01-10", "close": 10.53, "volume": 15521.0}, {"date": "2022-01-11", "close": 10.59, "volume": 17306.0}, {"date": "2022-01-12", "close": 10.87, "volume": 36844.0}, {"date": "2022-01-13", "close": 11.57, "volume": 130555.0}, {"date": "2022-01-14", "close": 11.68, "volume": 92566.0}, {"date": "2022-01-18", "close": 11.68, "volume": 30148.0}, {"date": "2022-01-19", "close": 11.57, "volume": 26553.0}, {"date": "2022-01-20", "close": 11.42, "volume": 41704.0}, {"date": "2022-01-21", "close": 10.79, "volume": 114490.0}, {"date": "2022-01-24", "close": 10.62, "volume": 77985.0}, {"date": "2022-01-25", "close": 10.69, "volume": 20614.0}, {"date": "2022-01-26", "close": 10.55, "volume": 25513.0}, {"date": "2022-01-27", "close": 10.41, "volume": 29088.0}, {"date": "2022-01-28", "close": 10.65, "volume": 35213.0}, {"date": "2022-01-31", "close": 10.85, "volume": 28604.0}, {"date": "2022-02-01", "close": 11.12, "volume": 43192.0}, {"date": "2022-02-02", "close": 11.02, "volume": 43747.0}, {"date": "2022-02-03", "close": 10.96, "volume": 24010.0}, {"date": "2022-02-04", "close": 11.07, "volume": 21631.0}, {"date": "2022-02-07", "close": 10.94, "volume": 21420.0}, {"date": "2022-02-08", "close": 11.05, "volume": 11297.0}, {"date": "2022-02-09", "close": 11.15, "volume": 11938.0}, {"date": "2022-02-10", "close": 10.9, "volume": 17494.0}, {"date": "2022-02-11", "close": 10.95, "volume": 25046.0}, {"date": "2022-02-14", "close": 10.87, "volume": 37576.0}, {"date": "2022-02-15", "close": 11.11, "volume": 14419.0}, {"date": "2022-02-16", "close": 11.33, "volume": 28626.0}, {"date": "2022-02-17", "close": 11.18, "volume": 22664.0}, {"date": "2022-02-18", "close": 11.17, "volume": 16062.0}, {"date": "2022-02-22", "close": 10.91, "volume": 19971.0}, {"date": "2022-02-23", "close": 11.03, "volume": 14972.0}, {"date": "2022-02-24", "close": 11.1, "volume": 36138.0}, {"date": "2022-02-25", "close": 10.94, "volume": 13983.0}, {"date": "2022-02-28", "close": 11.04, "volume": 11190.0}, {"date": "2022-03-01", "close": 10.86, "volume": 10998.0}, {"date": "2022-03-02", "close": 10.99, "volume": 13284.0}, {"date": "2022-03-03", "close": 10.98, "volume": 9492.0}, {"date": "2022-03-04", "close": 10.91, "volume": 7743.0}, {"date": "2022-03-07", "close": 10.65, "volume": 43266.0}, {"date": "2022-03-08", "close": 10.65, "volume": 23172.0}, {"date": "2022-03-09", "close": 10.71, "volume": 23304.0}, {"date": "2022-03-10", "close": 10.66, "volume": 3671.0}, {"date": "2022-03-11", "close": 10.76, "volume": 10480.0}, {"date": "2022-03-14", "close": 10.67, "volume": 14039.0}, {"date": "2022-03-15", "close": 10.6, "volume": 16836.0}, {"date": "2022-03-16", "close": 10.76, "volume": 24046.0}, {"date": "2022-03-17", "close": 10.81, "volume": 15281.0}, {"date": "2022-03-18", "close": 11.4, "volume": 61784.0}, {"date": "2022-03-21", "close": 11.38, "volume": 28569.0}, {"date": "2022-03-22", "close": 11.39, "volume": 13128.0}, {"date": "2022-03-23", "close": 11.27, "volume": 8870.0}, {"date": "2022-03-24", "close": 11.27, "volume": 12702.0}, {"date": "2022-03-25", "close": 11.06, "volume": 24030.0}, {"date": "2022-03-28", "close": 11.3, "volume": 14018.0}, {"date": "2022-03-29", "close": 11.11, "volume": 7474.0}, {"date": "2022-03-30", "close": 11.17, "volume": 20356.0}, {"date": "2022-03-31", "close": 11.13, "volume": 11540.0}, {"date": "2022-04-01", "close": 11.17, "volume": 21962.0}, {"date": "2022-04-04", "close": 11.22, "volume": 14661.0}, {"date": "2022-04-05", "close": 11.2, "volume": 3681.0}, {"date": "2022-04-06", "close": 10.9, "volume": 33058.0}, {"date": "2022-04-07", "close": 10.91, "volume": 18414.0}, {"date": "2022-04-08", "close": 11.1, "volume": 12805.0}, {"date": "2022-04-11", "close": 10.92, "volume": 10985.0}, {"date": "2022-04-12", "close": 10.95, "volume": 2627.0}, {"date": "2022-04-13", "close": 11.1, "volume": 8666.0}, {"date": "2022-04-14", "close": 11.11, "volume": 15935.0}, {"date": "2022-04-18", "close": 11.12, "volume": 14426.0}, {"date": "2022-04-19", "close": 11.04, "volume": 7402.0}, {"date": "2022-04-20", "close": 11.08, "volume": 32907.0}, {"date": "2022-04-21", "close": 11.1542, "volume": 23493.0}, {"date": "2022-04-22", "close": 10.95, "volume": 14689.0}, {"date": "2022-04-25", "close": 11.07, "volume": 23070.0}, {"date": "2022-04-26", "close": 10.91, "volume": 14690.0}, {"date": "2022-04-27", "close": 11.12, "volume": 9067.0}, {"date": "2022-04-28", "close": 11.38, "volume": 28109.0}, {"date": "2022-04-29", "close": 11.4, "volume": 6845.0}, {"date": "2022-05-02", "close": 11.25, "volume": 27683.0}, {"date": "2022-05-03", "close": 11.275, "volume": 10476.0}, {"date": "2022-05-04", "close": 11.3, "volume": 12290.0}, {"date": "2022-05-05", "close": 11.07, "volume": 24900.0}, {"date": "2022-05-06", "close": 11.01, "volume": 28487.0}, {"date": "2022-05-09", "close": 10.78, "volume": 37565.0}, {"date": "2022-05-10", "close": 10.76, "volume": 27564.0}, {"date": "2022-05-11", "close": 10.7308, "volume": 20105.0}, {"date": "2022-05-12", "close": 10.67, "volume": 41686.0}, {"date": "2022-05-13", "close": 10.82, "volume": 22686.0}, {"date": "2022-05-16", "close": 10.84, "volume": 25472.0}, {"date": "2022-05-17", "close": 10.86, "volume": 42501.0}, {"date": "2022-05-18", "close": 10.72, "volume": 34511.0}, {"date": "2022-05-19", "close": 10.6, "volume": 54556.0}, {"date": "2022-05-20", "close": 10.63, "volume": 12560.0}, {"date": "2022-05-23", "close": 10.75, "volume": 26484.0}, {"date": "2022-05-24", "close": 10.6, "volume": 30774.0}, {"date": "2022-05-25", "close": 10.65, "volume": 20001.0}, {"date": "2022-05-26", "close": 10.66, "volume": 12115.0}, {"date": "2022-05-27", "close": 10.99, "volume": 6401.0}, {"date": "2022-05-31", "close": 10.99, "volume": 5506.0}, {"date": "2022-06-01", "close": 11.0, "volume": 12327.0}, {"date": "2022-06-02", "close": 10.99, "volume": 10865.0}, {"date": "2022-06-03", "close": 11.05, "volume": 8693.0}, {"date": "2022-06-06", "close": 11.28, "volume": 23985.0}, {"date": "2022-06-07", "close": 11.27, "volume": 27234.0}, {"date": "2022-06-08", "close": 11.17, "volume": 6816.0}, {"date": "2022-06-09", "close": 11.09, "volume": 22914.0}, {"date": "2022-06-10", "close": 10.97, "volume": 13019.0}, {"date": "2022-06-13", "close": 10.59, "volume": 38212.0}, {"date": "2022-06-14", "close": 10.55, "volume": 45933.0}, {"date": "2022-06-15", "close": 10.71, "volume": 38136.0}, {"date": "2022-06-16", "close": 10.45, "volume": 71006.0}, {"date": "2022-06-17", "close": 11.04, "volume": 118637.0}, {"date": "2022-06-21", "close": 10.91, "volume": 25710.0}, {"date": "2022-06-22", "close": 10.9, "volume": 23781.0}, {"date": "2022-06-23", "close": 10.85, "volume": 36611.0}, {"date": "2022-06-24", "close": 10.64, "volume": 54847.0}, {"date": "2022-06-27", "close": 10.68, "volume": 21808.0}, {"date": "2022-06-28", "close": 10.6, "volume": 29254.0}, {"date": "2022-06-29", "close": 10.58, "volume": 57752.0}, {"date": "2022-06-30", "close": 10.68, "volume": 14167.0}, {"date": "2022-07-01", "close": 10.7, "volume": 9098.0}, {"date": "2022-07-05", "close": 10.78, "volume": 13788.0}, {"date": "2022-07-06", "close": 10.68, "volume": 12129.0}, {"date": "2022-07-07", "close": 10.75, "volume": 37626.0}, {"date": "2022-07-08", "close": 10.6, "volume": 19605.0}, {"date": "2022-07-11", "close": 10.66, "volume": 18762.0}, {"date": "2022-07-12", "close": 10.65, "volume": 17231.0}, {"date": "2022-07-13", "close": 10.8704, "volume": 12539.0}, {"date": "2022-07-14", "close": 10.76, "volume": 7667.0}, {"date": "2022-07-15", "close": 10.76, "volume": 11336.0}, {"date": "2022-07-18", "close": 10.79, "volume": 28977.0}, {"date": "2022-07-19", "close": 10.83, "volume": 34310.0}, {"date": "2022-07-20", "close": 10.87, "volume": 17265.0}, {"date": "2022-07-21", "close": 11.0, "volume": 53276.0}, {"date": "2022-07-22", "close": 10.72, "volume": 20313.0}, {"date": "2022-07-25", "close": 10.79, "volume": 18078.0}, {"date": "2022-07-26", "close": 10.7, "volume": 9575.0}, {"date": "2022-07-27", "close": 10.75, "volume": 12979.0}, {"date": "2022-07-28", "close": 10.8, "volume": 11416.0}, {"date": "2022-07-29", "close": 10.83, "volume": 20449.0}, {"date": "2022-08-01", "close": 10.8, "volume": 17790.0}, {"date": "2022-08-02", "close": 10.785, "volume": 21861.0}, {"date": "2022-08-03", "close": 10.8, "volume": 7378.0}, {"date": "2022-08-04", "close": 10.72, "volume": 34960.0}, {"date": "2022-08-05", "close": 10.69, "volume": 26015.0}, {"date": "2022-08-08", "close": 10.72, "volume": 58467.0}, {"date": "2022-08-09", "close": 10.49, "volume": 61857.0}, {"date": "2022-08-10", "close": 10.52, "volume": 12608.0}, {"date": "2022-08-11", "close": 10.53, "volume": 23333.0}, {"date": "2022-08-12", "close": 10.55, "volume": 18109.0}, {"date": "2022-08-15", "close": 10.5, "volume": 34834.0}, {"date": "2022-08-16", "close": 10.5, "volume": 52310.0}, {"date": "2022-08-17", "close": 10.39, "volume": 153909.0}, {"date": "2022-08-18", "close": 10.4, "volume": 131244.0}, {"date": "2022-08-19", "close": 10.5, "volume": 28420.0}, {"date": "2022-08-22", "close": 10.59, "volume": 20005.0}, {"date": "2022-08-23", "close": 10.495, "volume": 21645.0}, {"date": "2022-08-24", "close": 10.5, "volume": 14454.0}, {"date": "2022-08-25", "close": 10.45, "volume": 24250.0}, {"date": "2022-08-26", "close": 10.42, "volume": 17348.0}, {"date": "2022-08-29", "close": 10.37, "volume": 22269.0}, {"date": "2022-08-30", "close": 10.37, "volume": 10762.0}, {"date": "2022-08-31", "close": 10.39, "volume": 10806.0}, {"date": "2022-09-01", "close": 10.4, "volume": 12491.0}, {"date": "2022-09-02", "close": 10.33, "volume": 12277.0}, {"date": "2022-09-06", "close": 10.33, "volume": 27111.0}, {"date": "2022-09-07", "close": 10.26, "volume": 13149.0}, {"date": "2022-09-08", "close": 10.26, "volume": 6180.0}, {"date": "2022-09-09", "close": 10.29, "volume": 10639.0}, {"date": "2022-09-12", "close": 10.28, "volume": 24033.0}, {"date": "2022-09-13", "close": 10.15, "volume": 47053.0}, {"date": "2022-09-14", "close": 10.1, "volume": 29755.0}, {"date": "2022-09-15", "close": 10.1, "volume": 21226.0}, {"date": "2022-09-16", "close": 10.44, "volume": 59006.0}, {"date": "2022-09-19", "close": 10.15, "volume": 17074.0}, {"date": "2022-09-20", "close": 10.1, "volume": 13917.0}, {"date": "2022-09-21", "close": 10.075, "volume": 12638.0}, {"date": "2022-09-22", "close": 9.95, "volume": 28271.0}, {"date": "2022-09-23", "close": 9.78, "volume": 34078.0}, {"date": "2022-09-26", "close": 9.35, "volume": 41838.0}, {"date": "2022-09-27", "close": 9.22, "volume": 35103.0}, {"date": "2022-09-28", "close": 9.5, "volume": 32856.0}, {"date": "2022-09-29", "close": 9.28, "volume": 7119.0}, {"date": "2022-09-30", "close": 9.12, "volume": 18938.0}, {"date": "2022-10-03", "close": 9.19, "volume": 14639.0}, {"date": "2022-10-04", "close": 9.6, "volume": 24243.0}, {"date": "2022-10-05", "close": 9.4, "volume": 9749.0}, {"date": "2022-10-06", "close": 9.32, "volume": 20789.0}, {"date": "2022-10-07", "close": 9.24, "volume": 15802.0}, {"date": "2022-10-10", "close": 9.24, "volume": 2383.0}, {"date": "2022-10-11", "close": 9.3, "volume": 22216.0}, {"date": "2022-10-12", "close": 9.27, "volume": 4017.0}, {"date": "2022-10-13", "close": 9.34, "volume": 24524.0}, {"date": "2022-10-14", "close": 9.41, "volume": 11060.0}, {"date": "2022-10-17", "close": 9.48, "volume": 13318.0}, {"date": "2022-10-18", "close": 9.29, "volume": 6897.0}, {"date": "2022-10-19", "close": 9.34, "volume": 3030.0}, {"date": "2022-10-20", "close": 9.5, "volume": 18556.0}, {"date": "2022-10-21", "close": 9.45, "volume": 12031.0}, {"date": "2022-10-24", "close": 9.34, "volume": 6083.0}, {"date": "2022-10-25", "close": 9.31, "volume": 48871.0}, {"date": "2022-10-26", "close": 9.2, "volume": 23288.0}, {"date": "2022-10-27", "close": 9.29, "volume": 29471.0}, {"date": "2022-10-28", "close": 9.27, "volume": 49124.0}, {"date": "2022-10-31", "close": 9.25, "volume": 27379.0}, {"date": "2022-11-01", "close": 9.27, "volume": 13728.0}, {"date": "2022-11-02", "close": 9.26, "volume": 12918.0}, {"date": "2022-11-03", "close": 9.29, "volume": 48703.0}, {"date": "2022-11-04", "close": 9.26, "volume": 10477.0}, {"date": "2022-11-07", "close": 9.24, "volume": 16049.0}, {"date": "2022-11-08", "close": 9.11, "volume": 25664.0}, {"date": "2022-11-09", "close": 9.17, "volume": 26515.0}, {"date": "2022-11-10", "close": 9.37, "volume": 61717.0}, {"date": "2022-11-11", "close": 9.51, "volume": 27026.0}, {"date": "2022-11-14", "close": 9.41, "volume": 37745.0}, {"date": "2022-11-15", "close": 9.45, "volume": 38028.0}, {"date": "2022-11-16", "close": 9.56, "volume": 16844.0}, {"date": "2022-11-17", "close": 9.8, "volume": 47083.0}, {"date": "2022-11-18", "close": 10.0, "volume": 80316.0}, {"date": "2022-11-21", "close": 9.76, "volume": 20367.0}, {"date": "2022-11-22", "close": 9.52, "volume": 18179.0}, {"date": "2022-11-23", "close": 9.53, "volume": 32283.0}, {"date": "2022-11-25", "close": 9.69, "volume": 454.0}, {"date": "2022-11-28", "close": 9.46, "volume": 29946.0}, {"date": "2022-11-29", "close": 9.46, "volume": 31707.0}, {"date": "2022-11-30", "close": 9.5, "volume": 71228.0}, {"date": "2022-12-01", "close": 9.45, "volume": 43283.0}, {"date": "2022-12-02", "close": 9.77, "volume": 47018.0}, {"date": "2022-12-05", "close": 9.34, "volume": 40930.0}, {"date": "2022-12-06", "close": 9.41, "volume": 8397.0}, {"date": "2022-12-07", "close": 9.3, "volume": 9829.0}, {"date": "2022-12-08", "close": 9.29, "volume": 29516.0}, {"date": "2022-12-09", "close": 9.38, "volume": 25830.0}, {"date": "2022-12-12", "close": 9.38, "volume": 26275.0}, {"date": "2022-12-13", "close": 9.31, "volume": 133497.0}, {"date": "2022-12-14", "close": 9.14, "volume": 35437.0}, {"date": "2022-12-15", "close": 9.19, "volume": 17218.0}, {"date": "2022-12-16", "close": 9.13, "volume": 26610.0}, {"date": "2022-12-19", "close": 9.11, "volume": 26670.0}, {"date": "2022-12-20", "close": 9.2, "volume": 17370.0}, {"date": "2022-12-21", "close": 9.19, "volume": 13872.0}, {"date": "2022-12-22", "close": 9.07, "volume": 20254.0}, {"date": "2022-12-23", "close": 9.09, "volume": 15203.0}, {"date": "2022-12-27", "close": 8.57, "volume": 102542.0}, {"date": "2022-12-28", "close": 8.775, "volume": 76017.0}, {"date": "2022-12-29", "close": 9.01, "volume": 50435.0}, {"date": "2022-12-30", "close": 9.09, "volume": 29241.0}, {"date": "2023-01-03", "close": 9.14, "volume": 32288.0}, {"date": "2023-01-04", "close": 8.99, "volume": 69433.0}, {"date": "2023-01-05", "close": 8.93, "volume": 52204.0}, {"date": "2023-01-06", "close": 9.02, "volume": 64138.0}, {"date": "2023-01-09", "close": 9.14, "volume": 23254.0}, {"date": "2023-01-10", "close": 9.1, "volume": 49558.0}, {"date": "2023-01-11", "close": 9.14, "volume": 39658.0}, {"date": "2023-01-12", "close": 10.5, "volume": 362431.0}, {"date": "2023-01-13", "close": 10.9, "volume": 131934.0}, {"date": "2023-01-17", "close": 11.31, "volume": 111870.0}, {"date": "2023-01-18", "close": 11.36, "volume": 67455.0}, {"date": "2023-01-19", "close": 11.4, "volume": 61978.0}, {"date": "2023-01-20", "close": 11.03, "volume": 39906.0}, {"date": "2023-01-23", "close": 11.09, "volume": 35085.0}, {"date": "2023-01-24", "close": 11.1, "volume": 24090.0}, {"date": "2023-01-25", "close": 10.95, "volume": 35570.0}, {"date": "2023-01-26", "close": 10.9, "volume": 44430.0}, {"date": "2023-01-27", "close": 10.78, "volume": 54774.0}, {"date": "2023-01-30", "close": 10.71, "volume": 35338.0}, {"date": "2023-01-31", "close": 10.75, "volume": 57934.0}, {"date": "2023-02-01", "close": 10.77, "volume": 33627.0}, {"date": "2023-02-02", "close": 10.84, "volume": 15353.0}, {"date": "2023-02-03", "close": 10.87, "volume": 13372.0}, {"date": "2023-02-06", "close": 10.87, "volume": 10972.0}, {"date": "2023-02-07", "close": 10.88, "volume": 15690.0}, {"date": "2023-02-08", "close": 10.77, "volume": 5686.0}, {"date": "2023-02-09", "close": 10.58, "volume": 11630.0}, {"date": "2023-02-10", "close": 10.73, "volume": 6454.0}, {"date": "2023-02-13", "close": 10.69, "volume": 17887.0}, {"date": "2023-02-14", "close": 10.83, "volume": 37697.0}, {"date": "2023-02-15", "close": 10.99, "volume": 30440.0}, {"date": "2023-02-16", "close": 10.79, "volume": 31292.0}, {"date": "2023-02-17", "close": 10.78, "volume": 22163.0}, {"date": "2023-02-21", "close": 11.0, "volume": 23577.0}, {"date": "2023-02-22", "close": 10.9, "volume": 19611.0}, {"date": "2023-02-23", "close": 11.02, "volume": 33441.0}, {"date": "2023-02-24", "close": 10.97, "volume": 7921.0}, {"date": "2023-02-27", "close": 11.01, "volume": 13123.0}, {"date": "2023-02-28", "close": 11.08, "volume": 26411.0}, {"date": "2023-03-01", "close": 11.0, "volume": 16436.0}, {"date": "2023-03-02", "close": 11.06, "volume": 15402.0}, {"date": "2023-03-03", "close": 11.09, "volume": 10504.0}, {"date": "2023-03-06", "close": 11.03, "volume": 19852.0}, {"date": "2023-03-07", "close": 11.02, "volume": 6935.0}, {"date": "2023-03-08", "close": 11.04, "volume": 17049.0}, {"date": "2023-03-09", "close": 10.97, "volume": 27185.0}, {"date": "2023-03-10", "close": 10.65, "volume": 59717.0}, {"date": "2023-03-13", "close": 10.36, "volume": 28037.0}, {"date": "2023-03-14", "close": 10.5, "volume": 19795.0}, {"date": "2023-03-15", "close": 10.18, "volume": 15570.0}, {"date": "2023-03-16", "close": 10.34, "volume": 21917.0}, {"date": "2023-03-17", "close": 10.2, "volume": 9760.0}, {"date": "2023-03-20", "close": 10.23, "volume": 15562.0}, {"date": "2023-03-21", "close": 10.51, "volume": 32527.0}, {"date": "2023-03-22", "close": 10.34, "volume": 5983.0}, {"date": "2023-03-23", "close": 10.23, "volume": 18012.0}, {"date": "2023-03-24", "close": 10.24, "volume": 29666.0}, {"date": "2023-03-27", "close": 10.15, "volume": 25943.0}, {"date": "2023-03-28", "close": 10.1, "volume": 7558.0}, {"date": "2023-03-29", "close": 9.99, "volume": 35856.0}, {"date": "2023-03-30", "close": 9.85, "volume": 44899.0}, {"date": "2023-03-31", "close": 10.04, "volume": 19108.0}, {"date": "2023-04-03", "close": 10.07, "volume": 6450.0}, {"date": "2023-04-04", "close": 9.89, "volume": 20989.0}, {"date": "2023-04-05", "close": 9.86, "volume": 11255.0}, {"date": "2023-04-06", "close": 9.96, "volume": 17130.0}, {"date": "2023-04-10", "close": 10.04, "volume": 16718.0}, {"date": "2023-04-11", "close": 9.99, "volume": 23675.0}, {"date": "2023-04-12", "close": 9.98, "volume": 16591.0}, {"date": "2023-04-13", "close": 9.89, "volume": 24623.0}, {"date": "2023-04-14", "close": 9.91, "volume": 35710.0}, {"date": "2023-04-17", "close": 10.4, "volume": 151444.0}, {"date": "2023-04-18", "close": 10.88, "volume": 377910.0}, {"date": "2023-04-19", "close": 10.84, "volume": 214396.0}, {"date": "2023-04-20", "close": 10.9, "volume": 125420.0}, {"date": "2023-04-21", "close": 10.49, "volume": 83750.0}, {"date": "2023-04-24", "close": 9.82, "volume": 182578.0}, {"date": "2023-04-25", "close": 9.92, "volume": 50479.0}, {"date": "2023-04-26", "close": 9.9, "volume": 31547.0}, {"date": "2023-04-27", "close": 9.99, "volume": 38527.0}, {"date": "2023-04-28", "close": 9.89, "volume": 28377.0}, {"date": "2023-05-01", "close": 9.83, "volume": 42955.0}, {"date": "2023-05-02", "close": 9.75, "volume": 35848.0}, {"date": "2023-05-03", "close": 9.6, "volume": 37622.0}, {"date": "2023-05-04", "close": 9.34, "volume": 65077.0}, {"date": "2023-05-05", "close": 9.36, "volume": 25295.0}, {"date": "2023-05-08", "close": 9.23, "volume": 47313.0}, {"date": "2023-05-09", "close": 9.21, "volume": 41720.0}, {"date": "2023-05-10", "close": 9.12, "volume": 46079.0}, {"date": "2023-05-11", "close": 9.06, "volume": 21536.0}, {"date": "2023-05-12", "close": 9.07, "volume": 14404.0}, {"date": "2023-05-15", "close": 9.06, "volume": 28902.0}, {"date": "2023-05-16", "close": 9.04, "volume": 35190.0}, {"date": "2023-05-17", "close": 9.24, "volume": 54525.0}, {"date": "2023-05-18", "close": 9.29, "volume": 25377.0}, {"date": "2023-05-19", "close": 9.29, "volume": 26336.0}, {"date": "2023-05-22", "close": 9.17, "volume": 26861.0}, {"date": "2023-05-23", "close": 9.21, "volume": 45182.0}, {"date": "2023-05-24", "close": 9.21, "volume": 24094.0}, {"date": "2023-05-25", "close": 9.1, "volume": 25821.0}, {"date": "2023-05-26", "close": 9.12, "volume": 30428.0}, {"date": "2023-05-30", "close": 9.15, "volume": 35831.0}, {"date": "2023-05-31", "close": 9.34, "volume": 18783.0}, {"date": "2023-06-01", "close": 9.3, "volume": 38971.0}, {"date": "2023-06-02", "close": 9.4, "volume": 40257.0}, {"date": "2023-06-05", "close": 9.445, "volume": 20907.0}, {"date": "2023-06-06", "close": 9.54, "volume": 55886.0}, {"date": "2023-06-07", "close": 9.84, "volume": 67390.0}, {"date": "2023-06-08", "close": 9.71, "volume": 41091.0}, {"date": "2023-06-09", "close": 9.63, "volume": 33309.0}, {"date": "2023-06-12", "close": 9.39, "volume": 80189.0}, {"date": "2023-06-13", "close": 9.42, "volume": 16836.0}, {"date": "2023-06-14", "close": 9.32, "volume": 34486.0}, {"date": "2023-06-15", "close": 9.41, "volume": 81020.0}, {"date": "2023-06-16", "close": 9.64, "volume": 66818.0}, {"date": "2023-06-20", "close": 9.63, "volume": 51027.0}, {"date": "2023-06-21", "close": 9.98, "volume": 73512.0}, {"date": "2023-06-22", "close": 9.92, "volume": 116670.0}, {"date": "2023-06-23", "close": 10.0, "volume": 86163.0}, {"date": "2023-06-26", "close": 10.09, "volume": 28115.0}, {"date": "2023-06-27", "close": 10.19, "volume": 36730.0}, {"date": "2023-06-28", "close": 10.19, "volume": 47894.0}, {"date": "2023-06-29", "close": 10.11, "volume": 36039.0}, {"date": "2023-06-30", "close": 10.26, "volume": 28351.0}, {"date": "2023-07-03", "close": 10.39, "volume": 29653.0}, {"date": "2023-07-05", "close": 10.52, "volume": 25744.0}, {"date": "2023-07-06", "close": 10.37, "volume": 28814.0}, {"date": "2023-07-07", "close": 10.5, "volume": 41165.0}, {"date": "2023-07-10", "close": 10.5, "volume": 34133.0}, {"date": "2023-07-11", "close": 10.59, "volume": 26564.0}, {"date": "2023-07-12", "close": 10.575, "volume": 41850.0}, {"date": "2023-07-13", "close": 10.76, "volume": 68676.0}, {"date": "2023-07-14", "close": 10.835, "volume": 47736.0}, {"date": "2023-07-17", "close": 11.01, "volume": 283229.0}, {"date": "2023-07-18", "close": 10.97, "volume": 218204.0}, {"date": "2023-07-19", "close": 11.11, "volume": 117319.0}, {"date": "2023-07-20", "close": 11.08, "volume": 119434.0}, {"date": "2023-07-21", "close": 10.53, "volume": 87621.0}, {"date": "2023-07-24", "close": 10.62, "volume": 47845.0}, {"date": "2023-07-25", "close": 10.21, "volume": 144539.0}, {"date": "2023-07-26", "close": 10.23, "volume": 51570.0}, {"date": "2023-07-27", "close": 10.14, "volume": 39778.0}, {"date": "2023-07-28", "close": 10.07, "volume": 56219.0}, {"date": "2023-07-31", "close": 10.19, "volume": 42038.0}, {"date": "2023-08-01", "close": 10.36, "volume": 37756.0}, {"date": "2023-08-02", "close": 10.4, "volume": 41895.0}, {"date": "2023-08-03", "close": 10.39, "volume": 18832.0}, {"date": "2023-08-04", "close": 10.47, "volume": 35226.0}, {"date": "2023-08-07", "close": 10.56, "volume": 43775.0}, {"date": "2023-08-08", "close": 10.44, "volume": 86241.0}, {"date": "2023-08-09", "close": 10.3, "volume": 23127.0}, {"date": "2023-08-10", "close": 10.33, "volume": 37566.0}, {"date": "2023-08-11", "close": 10.36, "volume": 9182.0}, {"date": "2023-08-14", "close": 10.57, "volume": 80218.0}, {"date": "2023-08-15", "close": 10.48, "volume": 34305.0}, {"date": "2023-08-16", "close": 10.47, "volume": 25536.0}, {"date": "2023-08-17", "close": 10.55, "volume": 39233.0}, {"date": "2023-08-18", "close": 10.57, "volume": 32967.0}, {"date": "2023-08-21", "close": 10.74, "volume": 69867.0}, {"date": "2023-08-22", "close": 10.65, "volume": 24221.0}, {"date": "2023-08-23", "close": 10.81, "volume": 37607.0}, {"date": "2023-08-24", "close": 10.85, "volume": 36622.0}, {"date": "2023-08-25", "close": 10.82, "volume": 19611.0}, {"date": "2023-08-28", "close": 10.83, "volume": 19278.0}, {"date": "2023-08-29", "close": 10.85, "volume": 40725.0}, {"date": "2023-08-30", "close": 10.88, "volume": 39940.0}, {"date": "2023-08-31", "close": 10.9, "volume": 40816.0}, {"date": "2023-09-01", "close": 10.78, "volume": 24719.0}, {"date": "2023-09-05", "close": 10.74, "volume": 50094.0}, {"date": "2023-09-06", "close": 10.7, "volume": 28113.0}, {"date": "2023-09-07", "close": 10.89, "volume": 23651.0}, {"date": "2023-09-08", "close": 10.9, "volume": 38739.0}, {"date": "2023-09-11", "close": 10.91, "volume": 54564.0}, {"date": "2023-09-12", "close": 10.85, "volume": 49956.0}, {"date": "2023-09-13", "close": 10.95, "volume": 43881.0}, {"date": "2023-09-14", "close": 10.99, "volume": 34858.0}, {"date": "2023-09-15", "close": 11.02, "volume": 46824.0}, {"date": "2023-09-18", "close": 11.12, "volume": 75386.0}, {"date": "2023-09-19", "close": 11.01, "volume": 25018.0}, {"date": "2023-09-20", "close": 11.02, "volume": 24739.0}, {"date": "2023-09-21", "close": 10.88, "volume": 31507.0}, {"date": "2023-09-22", "close": 11.16, "volume": 145699.0}, {"date": "2023-09-25", "close": 11.07, "volume": 61180.0}, {"date": "2023-09-26", "close": 11.17, "volume": 80579.0}, {"date": "2023-09-27", "close": 11.16, "volume": 89395.0}, {"date": "2023-09-28", "close": 10.89, "volume": 103873.0}, {"date": "2023-09-29", "close": 10.92, "volume": 108397.0}, {"date": "2023-10-02", "close": 10.75, "volume": 69518.0}, {"date": "2023-10-03", "close": 9.93, "volume": 232863.0}, {"date": "2023-10-04", "close": 10.18, "volume": 29151.0}, {"date": "2023-10-05", "close": 10.1, "volume": 23194.0}, {"date": "2023-10-06", "close": 10.19, "volume": 40234.0}, {"date": "2023-10-09", "close": 10.62, "volume": 37873.0}, {"date": "2023-10-10", "close": 10.62, "volume": 25429.0}, {"date": "2023-10-11", "close": 10.67, "volume": 31534.0}, {"date": "2023-10-12", "close": 10.61, "volume": 52175.0}, {"date": "2023-10-13", "close": 10.94, "volume": 60605.0}, {"date": "2023-10-16", "close": 10.97, "volume": 103723.0}, {"date": "2023-10-17", "close": 10.95, "volume": 74065.0}, {"date": "2023-10-18", "close": 11.07, "volume": 149819.0}, {"date": "2023-10-19", "close": 10.99, "volume": 131970.0}, {"date": "2023-10-20", "close": 10.3, "volume": 50741.0}, {"date": "2023-10-23", "close": 10.32, "volume": 44623.0}, {"date": "2023-10-24", "close": 10.3, "volume": 39411.0}, {"date": "2023-10-25", "close": 10.29, "volume": 56999.0}, {"date": "2023-10-26", "close": 10.24, "volume": 30077.0}, {"date": "2023-10-27", "close": 10.21, "volume": 23049.0}, {"date": "2023-10-30", "close": 10.31, "volume": 27704.0}, {"date": "2023-10-31", "close": 10.42, "volume": 30674.0}, {"date": "2023-11-01", "close": 10.54, "volume": 29588.0}, {"date": "2023-11-02", "close": 10.53, "volume": 36232.0}, {"date": "2023-11-03", "close": 10.61, "volume": 32788.0}, {"date": "2023-11-06", "close": 10.84, "volume": 39478.0}, {"date": "2023-11-07", "close": 10.7, "volume": 32195.0}, {"date": "2023-11-08", "close": 10.83, "volume": 17948.0}, {"date": "2023-11-09", "close": 10.82, "volume": 18944.0}, {"date": "2023-11-10", "close": 10.9, "volume": 23928.0}, {"date": "2023-11-13", "close": 10.95, "volume": 22824.0}, {"date": "2023-11-14", "close": 11.04, "volume": 89832.0}, {"date": "2023-11-15", "close": 11.16, "volume": 133777.0}, {"date": "2023-11-16", "close": 11.14, "volume": 36323.0}, {"date": "2023-11-17", "close": 11.03, "volume": 64905.0}, {"date": "2023-11-20", "close": 11.13, "volume": 41854.0}, {"date": "2023-11-21", "close": 11.14, "volume": 45500.0}, {"date": "2023-11-22", "close": 11.21, "volume": 42789.0}, {"date": "2023-11-24", "close": 11.18, "volume": 28390.0}, {"date": "2023-11-27", "close": 11.18, "volume": 62811.0}, {"date": "2023-11-28", "close": 11.25, "volume": 39748.0}, {"date": "2023-11-29", "close": 11.22, "volume": 39982.0}, {"date": "2023-11-30", "close": 11.38, "volume": 107850.0}, {"date": "2023-12-01", "close": 11.47, "volume": 81772.0}, {"date": "2023-12-04", "close": 11.665, "volume": 88710.0}, {"date": "2023-12-05", "close": 11.92, "volume": 96207.0}, {"date": "2023-12-06", "close": 11.74, "volume": 67607.0}, {"date": "2023-12-07", "close": 12.0, "volume": 38148.0}, {"date": "2023-12-08", "close": 11.9, "volume": 43101.0}, {"date": "2023-12-11", "close": 12.1, "volume": 68457.0}, {"date": "2023-12-12", "close": 12.12, "volume": 57363.0}, {"date": "2023-12-13", "close": 12.36, "volume": 76186.0}, {"date": "2023-12-14", "close": 12.89, "volume": 218225.0}, {"date": "2023-12-15", "close": 13.05, "volume": 443990.0}, {"date": "2023-12-18", "close": 12.82, "volume": 62065.0}, {"date": "2023-12-19", "close": 12.77, "volume": 61013.0}, {"date": "2023-12-20", "close": 12.68, "volume": 72554.0}, {"date": "2023-12-21", "close": 12.95, "volume": 48143.0}, {"date": "2023-12-22", "close": 12.845, "volume": 23902.0}, {"date": "2023-12-26", "close": 12.9, "volume": 33138.0}, {"date": "2023-12-27", "close": 13.09, "volume": 68175.0}, {"date": "2023-12-28", "close": 13.06, "volume": 29817.0}, {"date": "2023-12-29", "close": 12.94, "volume": 42992.0}, {"date": "2024-01-02", "close": 12.99, "volume": 48203.0}, {"date": "2024-01-03", "close": 13.28, "volume": 76573.0}, {"date": "2024-01-04", "close": 13.45, "volume": 177044.0}, {"date": "2024-01-05", "close": 13.42, "volume": 63928.0}, {"date": "2024-01-08", "close": 13.47, "volume": 71030.0}, {"date": "2024-01-09", "close": 13.35, "volume": 26573.0}, {"date": "2024-01-10", "close": 13.63, "volume": 84574.0}, {"date": "2024-01-11", "close": 13.64, "volume": 76428.0}, {"date": "2024-01-12", "close": 13.73, "volume": 128511.0}, {"date": "2024-01-16", "close": 13.95, "volume": 132833.0}, {"date": "2024-01-17", "close": 13.87, "volume": 116215.0}, {"date": "2024-01-18", "close": 13.84, "volume": 130686.0}, {"date": "2024-01-19", "close": 13.42, "volume": 107457.0}, {"date": "2024-01-22", "close": 13.33, "volume": 67910.0}, {"date": "2024-01-23", "close": 13.14, "volume": 65028.0}, {"date": "2024-01-24", "close": 13.24, "volume": 72412.0}, {"date": "2024-01-25", "close": 13.31, "volume": 26605.0}, {"date": "2024-01-26", "close": 13.35, "volume": 36423.0}, {"date": "2024-01-29", "close": 13.41, "volume": 50584.0}, {"date": "2024-01-30", "close": 13.38, "volume": 39102.0}, {"date": "2024-01-31", "close": 13.03, "volume": 64838.0}, {"date": "2024-02-01", "close": 13.12, "volume": 59727.0}, {"date": "2024-02-02", "close": 12.86, "volume": 40746.0}, {"date": "2024-02-05", "close": 12.78, "volume": 69803.0}, {"date": "2024-02-06", "close": 12.71, "volume": 29036.0}, {"date": "2024-02-07", "close": 12.35, "volume": 50169.0}, {"date": "2024-02-08", "close": 12.14, "volume": 73602.0}, {"date": "2024-02-09", "close": 12.17, "volume": 38875.0}, {"date": "2024-02-12", "close": 12.06, "volume": 54495.0}, {"date": "2024-02-13", "close": 11.37, "volume": 126619.0}, {"date": "2024-02-14", "close": 11.98, "volume": 81682.0}, {"date": "2024-02-15", "close": 12.23, "volume": 72801.0}, {"date": "2024-02-16", "close": 12.15, "volume": 103433.0}, {"date": "2024-02-20", "close": 12.15, "volume": 62191.0}, {"date": "2024-02-21", "close": 12.89, "volume": 85285.0}, {"date": "2024-02-22", "close": 12.46, "volume": 48807.0}, {"date": "2024-02-23", "close": 13.0, "volume": 71265.0}, {"date": "2024-02-26", "close": 12.43, "volume": 74242.0}, {"date": "2024-02-27", "close": 12.39, "volume": 85958.0}, {"date": "2024-02-28", "close": 12.21, "volume": 19907.0}, {"date": "2024-02-29", "close": 12.51, "volume": 31701.0}, {"date": "2024-03-01", "close": 12.56, "volume": 37748.0}, {"date": "2024-03-04", "close": 12.49, "volume": 41192.0}, {"date": "2024-03-05", "close": 12.53, "volume": 51538.0}, {"date": "2024-03-06", "close": 12.54, "volume": 21837.0}, {"date": "2024-03-07", "close": 12.74, "volume": 24608.0}, {"date": "2024-03-08", "close": 12.57, "volume": 27691.0}, {"date": "2024-03-11", "close": 12.31, "volume": 75598.0}, {"date": "2024-03-12", "close": 12.86, "volume": 63050.0}, {"date": "2024-03-13", "close": 12.84, "volume": 52030.0}, {"date": "2024-03-14", "close": 12.86, "volume": 18373.0}, {"date": "2024-03-15", "close": 12.86, "volume": 64970.0}, {"date": "2024-03-18", "close": 12.45, "volume": 40431.0}, {"date": "2024-03-19", "close": 12.63, "volume": 40090.0}, {"date": "2024-03-20", "close": 12.83, "volume": 29191.0}, {"date": "2024-03-21", "close": 12.88, "volume": 66166.0}, {"date": "2024-03-22", "close": 12.88, "volume": 24694.0}, {"date": "2024-03-25", "close": 12.91, "volume": 39470.0}, {"date": "2024-03-26", "close": 12.95, "volume": 38400.0}, {"date": "2024-03-27", "close": 12.99, "volume": 28987.0}, {"date": "2024-03-28", "close": 12.92, "volume": 24175.0}, {"date": "2024-04-01", "close": 13.03, "volume": 24938.0}, {"date": "2024-04-02", "close": 12.9, "volume": 26857.0}, {"date": "2024-04-03", "close": 12.95, "volume": 31014.0}, {"date": "2024-04-04", "close": 13.03, "volume": 32808.0}, {"date": "2024-04-05", "close": 12.88, "volume": 39609.0}, {"date": "2024-04-08", "close": 12.97, "volume": 23668.0}, {"date": "2024-04-09", "close": 12.92, "volume": 47984.0}, {"date": "2024-04-10", "close": 12.95, "volume": 54028.0}, {"date": "2024-04-11", "close": 12.69, "volume": 77775.0}, {"date": "2024-04-12", "close": 12.83, "volume": 61324.0}, {"date": "2024-04-15", "close": 12.9, "volume": 95768.0}, {"date": "2024-04-16", "close": 12.58, "volume": 103568.0}, {"date": "2024-04-17", "close": 12.72, "volume": 51193.0}, {"date": "2024-04-18", "close": 12.74, "volume": 140359.0}, {"date": "2024-04-19", "close": 12.41, "volume": 88889.0}, {"date": "2024-04-22", "close": 12.51, "volume": 50025.0}, {"date": "2024-04-23", "close": 12.44, "volume": 57972.0}, {"date": "2024-04-24", "close": 12.38, "volume": 113228.0}, {"date": "2024-04-25", "close": 12.14, "volume": 38229.0}, {"date": "2024-04-26", "close": 12.13, "volume": 34343.0}, {"date": "2024-04-29", "close": 12.19, "volume": 35691.0}, {"date": "2024-04-30", "close": 12.55, "volume": 37067.0}, {"date": "2024-05-01", "close": 12.77, "volume": 69219.0}, {"date": "2024-05-02", "close": 12.81, "volume": 36899.0}, {"date": "2024-05-03", "close": 12.82, "volume": 19986.0}, {"date": "2024-05-06", "close": 12.91, "volume": 27951.0}, {"date": "2024-05-07", "close": 12.66, "volume": 33890.0}, {"date": "2024-05-08", "close": 12.63, "volume": 30765.0}, {"date": "2024-05-09", "close": 12.87, "volume": 28045.0}, {"date": "2024-05-10", "close": 12.72, "volume": 34180.0}, {"date": "2024-05-13", "close": 12.69, "volume": 43989.0}, {"date": "2024-05-14", "close": 12.76, "volume": 31359.0}, {"date": "2024-05-15", "close": 12.98, "volume": 55769.0}, {"date": "2024-05-16", "close": 12.91, "volume": 66706.0}, {"date": "2024-05-17", "close": 12.97, "volume": 21865.0}, {"date": "2024-05-20", "close": 12.99, "volume": 46500.0}, {"date": "2024-05-21", "close": 13.02, "volume": 40194.0}, {"date": "2024-05-22", "close": 12.52, "volume": 31897.0}, {"date": "2024-05-23", "close": 12.57, "volume": 33907.0}, {"date": "2024-05-24", "close": 12.44, "volume": 48608.0}, {"date": "2024-05-28", "close": 12.21, "volume": 72695.0}, {"date": "2024-05-29", "close": 12.27, "volume": 46871.0}, {"date": "2024-05-30", "close": 12.67, "volume": 42999.0}, {"date": "2024-05-31", "close": 12.67, "volume": 34844.0}, {"date": "2024-06-03", "close": 12.61, "volume": 25380.0}, {"date": "2024-06-04", "close": 12.89, "volume": 38464.0}, {"date": "2024-06-05", "close": 12.47, "volume": 49485.0}, {"date": "2024-06-06", "close": 12.37, "volume": 31574.0}, {"date": "2024-06-07", "close": 12.37, "volume": 26923.0}, {"date": "2024-06-10", "close": 12.5, "volume": 24673.0}, {"date": "2024-06-11", "close": 12.32, "volume": 57773.0}, {"date": "2024-06-12", "close": 12.31, "volume": 44178.0}, {"date": "2024-06-13", "close": 12.28, "volume": 37124.0}, {"date": "2024-06-14", "close": 12.28, "volume": 32931.0}, {"date": "2024-06-17", "close": 12.34, "volume": 24653.0}, {"date": "2024-06-18", "close": 12.16, "volume": 38542.0}, {"date": "2024-06-20", "close": 12.14, "volume": 61816.0}, {"date": "2024-06-21", "close": 12.22, "volume": 98927.0}, {"date": "2024-06-24", "close": 12.21, "volume": 125601.0}, {"date": "2024-06-25", "close": 12.25, "volume": 217510.0}, {"date": "2024-06-26", "close": 12.6, "volume": 84341.0}, {"date": "2024-06-27", "close": 12.2, "volume": 166029.0}, {"date": "2024-06-28", "close": 12.68, "volume": 1672528.0}, {"date": "2024-07-01", "close": 12.53, "volume": 72402.0}, {"date": "2024-07-02", "close": 12.86, "volume": 107262.0}, {"date": "2024-07-03", "close": 12.8, "volume": 28084.0}, {"date": "2024-07-05", "close": 12.7, "volume": 94851.0}, {"date": "2024-07-08", "close": 12.7, "volume": 46183.0}, {"date": "2024-07-09", "close": 12.6, "volume": 57539.0}, {"date": "2024-07-10", "close": 12.62, "volume": 47545.0}, {"date": "2024-07-11", "close": 13.24, "volume": 110213.0}, {"date": "2024-07-12", "close": 13.35, "volume": 79858.0}, {"date": "2024-07-15", "close": 13.62, "volume": 111483.0}, {"date": "2024-07-16", "close": 13.92, "volume": 157472.0}, {"date": "2024-07-17", "close": 13.97, "volume": 116367.0}, {"date": "2024-07-18", "close": 13.98, "volume": 76690.0}, {"date": "2024-07-19", "close": 13.84, "volume": 160722.0}, {"date": "2024-07-22", "close": 13.63, "volume": 84279.0}, {"date": "2024-07-23", "close": 13.69, "volume": 137136.0}, {"date": "2024-07-24", "close": 13.34, "volume": 46354.0}, {"date": "2024-07-25", "close": 13.35, "volume": 88405.0}, {"date": "2024-07-26", "close": 13.47, "volume": 54591.0}, {"date": "2024-07-29", "close": 13.35, "volume": 72772.0}, {"date": "2024-07-30", "close": 13.49, "volume": 60948.0}, {"date": "2024-07-31", "close": 13.39, "volume": 52352.0}, {"date": "2024-08-01", "close": 13.12, "volume": 77374.0}, {"date": "2024-08-02", "close": 12.98, "volume": 44110.0}, {"date": "2024-08-05", "close": 12.42, "volume": 80509.0}, {"date": "2024-08-06", "close": 12.72, "volume": 42637.0}, {"date": "2024-08-07", "close": 12.74, "volume": 18076.0}, {"date": "2024-08-08", "close": 12.87, "volume": 23585.0}, {"date": "2024-08-09", "close": 12.72, "volume": 27408.0}, {"date": "2024-08-12", "close": 12.63, "volume": 40510.0}, {"date": "2024-08-13", "close": 12.87, "volume": 33248.0}, {"date": "2024-08-14", "close": 13.22, "volume": 36114.0}, {"date": "2024-08-15", "close": 13.24, "volume": 62212.0}, {"date": "2024-08-16", "close": 13.5, "volume": 40768.0}, {"date": "2024-08-19", "close": 13.45, "volume": 62286.0}, {"date": "2024-08-20", "close": 13.23, "volume": 24614.0}, {"date": "2024-08-21", "close": 13.57, "volume": 86566.0}, {"date": "2024-08-22", "close": 13.58, "volume": 64249.0}, {"date": "2024-08-23", "close": 13.87, "volume": 77171.0}, {"date": "2024-08-26", "close": 13.87, "volume": 101353.0}, {"date": "2024-08-27", "close": 13.84, "volume": 51236.0}, {"date": "2024-08-28", "close": 13.73, "volume": 66771.0}, {"date": "2024-08-29", "close": 13.85, "volume": 26464.0}, {"date": "2024-08-30", "close": 13.87, "volume": 35714.0}, {"date": "2024-09-03", "close": 13.77, "volume": 36066.0}, {"date": "2024-09-04", "close": 13.73, "volume": 39384.0}, {"date": "2024-09-05", "close": 13.71, "volume": 44367.0}, {"date": "2024-09-06", "close": 13.74, "volume": 36616.0}, {"date": "2024-09-09", "close": 13.77, "volume": 38996.0}, {"date": "2024-09-10", "close": 13.75, "volume": 31015.0}, {"date": "2024-09-11", "close": 13.56, "volume": 33709.0}, {"date": "2024-09-12", "close": 13.82, "volume": 36455.0}, {"date": "2024-09-13", "close": 13.88, "volume": 58652.0}, {"date": "2024-09-16", "close": 13.88, "volume": 76600.0}, {"date": "2024-09-17", "close": 13.83, "volume": 77438.0}, {"date": "2024-09-18", "close": 13.8, "volume": 41493.0}, {"date": "2024-09-19", "close": 13.85, "volume": 63070.0}, {"date": "2024-09-20", "close": 14.25, "volume": 281865.0}, {"date": "2024-09-23", "close": 14.08, "volume": 71897.0}, {"date": "2024-09-24", "close": 13.86, "volume": 74969.0}, {"date": "2024-09-25", "close": 13.74, "volume": 57854.0}, {"date": "2024-09-26", "close": 13.79, "volume": 56594.0}, {"date": "2024-09-27", "close": 13.72, "volume": 46815.0}, {"date": "2024-09-30", "close": 13.77, "volume": 66988.0}, {"date": "2024-10-01", "close": 13.605, "volume": 84085.0}, {"date": "2024-10-02", "close": 13.73, "volume": 69402.0}, {"date": "2024-10-03", "close": 13.79, "volume": 55583.0}, {"date": "2024-10-04", "close": 13.88, "volume": 43116.0}, {"date": "2024-10-07", "close": 13.78, "volume": 49891.0}, {"date": "2024-10-08", "close": 13.96, "volume": 32739.0}, {"date": "2024-10-09", "close": 14.03, "volume": 46776.0}, {"date": "2024-10-10", "close": 14.0, "volume": 42221.0}, {"date": "2024-10-11", "close": 14.09, "volume": 71587.0}, {"date": "2024-10-14", "close": 14.13, "volume": 54808.0}, {"date": "2024-10-15", "close": 14.2, "volume": 41480.0}, {"date": "2024-10-16", "close": 14.42, "volume": 146820.0}, {"date": "2024-10-17", "close": 14.18, "volume": 77644.0}, {"date": "2024-10-18", "close": 14.15, "volume": 95678.0}, {"date": "2024-10-21", "close": 13.99, "volume": 56937.0}, {"date": "2024-10-22", "close": 14.16, "volume": 39222.0}, {"date": "2024-10-23", "close": 14.22, "volume": 53257.0}, {"date": "2024-10-24", "close": 14.29, "volume": 65917.0}, {"date": "2024-10-25", "close": 14.3, "volume": 167803.0}, {"date": "2024-10-28", "close": 13.57, "volume": 153228.0}, {"date": "2024-10-29", "close": 12.45, "volume": 301922.0}, {"date": "2024-10-30", "close": 12.89, "volume": 124573.0}, {"date": "2024-10-31", "close": 12.62, "volume": 69588.0}, {"date": "2024-11-01", "close": 12.33, "volume": 115414.0}, {"date": "2024-11-04", "close": 12.28, "volume": 93885.0}, {"date": "2024-11-05", "close": 12.3, "volume": 49885.0}, {"date": "2024-11-06", "close": 13.01, "volume": 152061.0}, {"date": "2024-11-07", "close": 12.8, "volume": 56727.0}, {"date": "2024-11-08", "close": 13.01, "volume": 61562.0}, {"date": "2024-11-11", "close": 13.16, "volume": 80060.0}, {"date": "2024-11-12", "close": 12.79, "volume": 94077.0}, {"date": "2024-11-13", "close": 12.88, "volume": 108849.0}, {"date": "2024-11-14", "close": 12.89, "volume": 92374.0}, {"date": "2024-11-15", "close": 12.97, "volume": 58008.0}, {"date": "2024-11-18", "close": 12.9, "volume": 63802.0}, {"date": "2024-11-19", "close": 13.0, "volume": 35120.0}, {"date": "2024-11-20", "close": 12.95, "volume": 46553.0}, {"date": "2024-11-21", "close": 13.0, "volume": 32873.0}, {"date": "2024-11-22", "close": 12.99, "volume": 39556.0}, {"date": "2024-11-25", "close": 13.06, "volume": 69037.0}, {"date": "2024-11-26", "close": 13.29, "volume": 39178.0}, {"date": "2024-11-27", "close": 13.27, "volume": 51777.0}, {"date": "2024-11-29", "close": 13.32, "volume": 32942.0}, {"date": "2024-12-02", "close": 13.51, "volume": 180483.0}, {"date": "2024-12-03", "close": 13.16, "volume": 56850.0}, {"date": "2024-12-04", "close": 13.14, "volume": 45514.0}, {"date": "2024-12-05", "close": 13.12, "volume": 43760.0}, {"date": "2024-12-06", "close": 13.12, "volume": 58303.0}, {"date": "2024-12-09", "close": 13.19, "volume": 46630.0}, {"date": "2024-12-10", "close": 13.26, "volume": 69773.0}, {"date": "2024-12-11", "close": 13.35, "volume": 46565.0}, {"date": "2024-12-12", "close": 13.63, "volume": 51760.0}, {"date": "2024-12-13", "close": 13.54, "volume": 52053.0}, {"date": "2024-12-16", "close": 13.73, "volume": 58714.0}, {"date": "2024-12-17", "close": 13.43, "volume": 70581.0}, {"date": "2024-12-18", "close": 12.92, "volume": 58458.0}, {"date": "2024-12-19", "close": 12.9, "volume": 57416.0}, {"date": "2024-12-20", "close": 13.12, "volume": 129672.0}, {"date": "2024-12-23", "close": 12.95, "volume": 56879.0}, {"date": "2024-12-24", "close": 13.07, "volume": 32376.0}, {"date": "2024-12-26", "close": 13.08, "volume": 20176.0}, {"date": "2024-12-27", "close": 12.75, "volume": 63494.0}, {"date": "2024-12-30", "close": 12.72, "volume": 44250.0}, {"date": "2024-12-31", "close": 13.08, "volume": 62573.0}, {"date": "2025-01-02", "close": 12.9, "volume": 51668.0}, {"date": "2025-01-03", "close": 12.89, "volume": 30285.0}, {"date": "2025-01-06", "close": 12.7, "volume": 44800.0}, {"date": "2025-01-07", "close": 12.61, "volume": 41462.0}, {"date": "2025-01-08", "close": 12.61, "volume": 30887.0}, {"date": "2025-01-10", "close": 12.27, "volume": 67549.0}, {"date": "2025-01-13", "close": 12.4, "volume": 36035.0}, {"date": "2025-01-14", "close": 12.58, "volume": 61521.0}, {"date": "2025-01-15", "close": 12.78, "volume": 37893.0}, {"date": "2025-01-16", "close": 13.15, "volume": 41379.0}, {"date": "2025-01-17", "close": 13.26, "volume": 53113.0}, {"date": "2025-01-21", "close": 13.37, "volume": 77355.0}, {"date": "2025-01-22", "close": 13.29, "volume": 63890.0}, {"date": "2025-01-23", "close": 13.59, "volume": 102560.0}, {"date": "2025-01-24", "close": 13.87, "volume": 133895.0}, {"date": "2025-01-27", "close": 13.52, "volume": 76836.0}, {"date": "2025-01-28", "close": 12.94, "volume": 120432.0}, {"date": "2025-01-29", "close": 12.96, "volume": 58567.0}, {"date": "2025-01-30", "close": 13.06, "volume": 29033.0}, {"date": "2025-01-31", "close": 13.1, "volume": 41147.0}, {"date": "2025-02-03", "close": 13.01, "volume": 54788.0}, {"date": "2025-02-04", "close": 13.16, "volume": 32694.0}, {"date": "2025-02-05", "close": 13.24, "volume": 29454.0}, {"date": "2025-02-06", "close": 13.27, "volume": 39774.0}, {"date": "2025-02-07", "close": 12.98, "volume": 33274.0}, {"date": "2025-02-10", "close": 13.01, "volume": 45975.0}, {"date": "2025-02-11", "close": 13.06, "volume": 58129.0}, {"date": "2025-02-12", "close": 13.07, "volume": 28517.0}, {"date": "2025-02-13", "close": 13.09, "volume": 34611.0}, {"date": "2025-02-14", "close": 13.16, "volume": 26711.0}, {"date": "2025-02-18", "close": 13.23, "volume": 62113.0}, {"date": "2025-02-19", "close": 13.17, "volume": 60221.0}, {"date": "2025-02-20", "close": 13.24, "volume": 70037.0}, {"date": "2025-02-21", "close": 12.79, "volume": 78711.0}, {"date": "2025-02-24", "close": 12.75, "volume": 73086.0}, {"date": "2025-02-25", "close": 12.92, "volume": 39292.0}, {"date": "2025-02-26", "close": 12.99, "volume": 36558.0}, {"date": "2025-02-27", "close": 12.83, "volume": 26517.0}, {"date": "2025-02-28", "close": 12.89, "volume": 25637.0}, {"date": "2025-03-03", "close": 12.43, "volume": 114701.0}, {"date": "2025-03-04", "close": 12.46, "volume": 45643.0}, {"date": "2025-03-05", "close": 12.45, "volume": 30448.0}, {"date": "2025-03-06", "close": 12.38, "volume": 28681.0}, {"date": "2025-03-07", "close": 12.55, "volume": 33205.0}, {"date": "2025-03-10", "close": 12.59, "volume": 40430.0}, {"date": "2025-03-11", "close": 12.57, "volume": 41059.0}, {"date": "2025-03-12", "close": 12.86, "volume": 58030.0}, {"date": "2025-03-13", "close": 12.6, "volume": 50491.0}, {"date": "2025-03-14", "close": 12.765, "volume": 39724.0}, {"date": "2025-03-17", "close": 12.77, "volume": 33379.0}, {"date": "2025-03-18", "close": 12.85, "volume": 21930.0}, {"date": "2025-03-19", "close": 12.74, "volume": 29150.0}, {"date": "2025-03-20", "close": 12.75, "volume": 31346.0}, {"date": "2025-03-21", "close": 12.48, "volume": 105535.0}, {"date": "2025-03-24", "close": 12.74, "volume": 58109.0}, {"date": "2025-03-25", "close": 12.8, "volume": 44454.0}, {"date": "2025-03-26", "close": 12.85, "volume": 29486.0}, {"date": "2025-03-27", "close": 12.96, "volume": 15293.0}, {"date": "2025-03-28", "close": 12.68, "volume": 23367.0}, {"date": "2025-03-31", "close": 12.49, "volume": 51680.0}, {"date": "2025-04-01", "close": 13.0, "volume": 53728.0}, {"date": "2025-04-02", "close": 12.92, "volume": 26625.0}, {"date": "2025-04-03", "close": 12.39, "volume": 51617.0}, {"date": "2025-04-04", "close": 11.68, "volume": 119466.0}, {"date": "2025-04-07", "close": 11.08, "volume": 131612.0}, {"date": "2025-04-08", "close": 10.97, "volume": 80940.0}, {"date": "2025-04-09", "close": 11.54, "volume": 78971.0}, {"date": "2025-04-10", "close": 10.89, "volume": 46060.0}, {"date": "2025-04-11", "close": 11.28, "volume": 61499.0}, {"date": "2025-04-14", "close": 11.46, "volume": 51850.0}, {"date": "2025-04-15", "close": 11.6, "volume": 34137.0}, {"date": "2025-04-16", "close": 11.66, "volume": 48850.0}, {"date": "2025-04-17", "close": 11.74, "volume": 63509.0}, {"date": "2025-04-21", "close": 12.075, "volume": 84428.0}, {"date": "2025-04-22", "close": 11.56, "volume": 72268.0}, {"date": "2025-04-23", "close": 11.25, "volume": 70553.0}, {"date": "2025-04-24", "close": 11.23, "volume": 64975.0}, {"date": "2025-04-25", "close": 11.15, "volume": 46269.0}, {"date": "2025-04-28", "close": 11.13, "volume": 48905.0}, {"date": "2025-04-29", "close": 11.85, "volume": 47834.0}, {"date": "2025-04-30", "close": 11.93, "volume": 44389.0}, {"date": "2025-05-01", "close": 11.67, "volume": 31084.0}, {"date": "2025-05-02", "close": 11.77, "volume": 24811.0}, {"date": "2025-05-05", "close": 11.63, "volume": 39695.0}, {"date": "2025-05-06", "close": 11.65, "volume": 31912.0}, {"date": "2025-05-07", "close": 11.65, "volume": 24874.0}, {"date": "2025-05-08", "close": 11.62, "volume": 12173.0}, {"date": "2025-05-09", "close": 11.59, "volume": 21892.0}, {"date": "2025-05-12", "close": 11.66, "volume": 31745.0}, {"date": "2025-05-13", "close": 11.66, "volume": 24428.0}, {"date": "2025-05-14", "close": 11.88, "volume": 58540.0}, {"date": "2025-05-15", "close": 12.18, "volume": 82745.0}, {"date": "2025-05-16", "close": 11.94, "volume": 40131.0}, {"date": "2025-05-19", "close": 12.02, "volume": 34677.0}, {"date": "2025-05-20", "close": 11.9, "volume": 17193.0}, {"date": "2025-05-21", "close": 11.63, "volume": 34218.0}, {"date": "2025-05-22", "close": 11.68, "volume": 38971.0}, {"date": "2025-05-23", "close": 11.57, "volume": 38240.0}, {"date": "2025-05-27", "close": 11.88, "volume": 40230.0}, {"date": "2025-05-28", "close": 11.71, "volume": 31271.0}, {"date": "2025-05-29", "close": 11.93, "volume": 43020.0}, {"date": "2025-05-30", "close": 11.79, "volume": 24635.0}, {"date": "2025-06-02", "close": 11.45, "volume": 58161.0}, {"date": "2025-06-03", "close": 11.86, "volume": 35300.0}, {"date": "2025-06-04", "close": 11.78, "volume": 30036.0}, {"date": "2025-06-05", "close": 11.72, "volume": 37885.0}, {"date": "2025-06-06", "close": 11.83, "volume": 37510.0}, {"date": "2025-06-09", "close": 11.9, "volume": 36216.0}, {"date": "2025-06-10", "close": 11.92, "volume": 34646.0}, {"date": "2025-06-11", "close": 11.87, "volume": 25445.0}, {"date": "2025-06-12", "close": 11.93, "volume": 15182.0}, {"date": "2025-06-13", "close": 11.7, "volume": 40254.0}, {"date": "2025-06-16", "close": 11.75, "volume": 21142.0}, {"date": "2025-06-17", "close": 11.75, "volume": 27005.0}, {"date": "2025-06-18", "close": 11.74, "volume": 70354.0}, {"date": "2025-06-20", "close": 11.8, "volume": 94672.0}, {"date": "2025-06-23", "close": 11.86, "volume": 50799.0}, {"date": "2025-06-24", "close": 11.96, "volume": 16504.0}, {"date": "2025-06-25", "close": 11.86, "volume": 25785.0}, {"date": "2025-06-26", "close": 12.06, "volume": 20570.0}, {"date": "2025-06-27", "close": 12.03, "volume": 220836.0}, {"date": "2025-06-30", "close": 12.07, "volume": 35002.0}, {"date": "2025-07-01", "close": 12.17, "volume": 63106.0}, {"date": "2025-07-02", "close": 12.72, "volume": 70084.0}, {"date": "2025-07-03", "close": 12.85, "volume": 12918.0}, {"date": "2025-07-07", "close": 12.41, "volume": 50350.0}, {"date": "2025-07-08", "close": 12.57, "volume": 40039.0}, {"date": "2025-07-09", "close": 12.67, "volume": 34939.0}, {"date": "2025-07-10", "close": 11.265, "volume": 285867.0}, {"date": "2025-07-11", "close": 11.16, "volume": 97040.0}, {"date": "2025-07-14", "close": 11.08, "volume": 137305.0}, {"date": "2025-07-15", "close": 10.87, "volume": 121483.0}, {"date": "2025-07-16", "close": 11.22, "volume": 71108.0}, {"date": "2025-07-17", "close": 11.32, "volume": 68044.0}, {"date": "2025-07-18", "close": 11.3, "volume": 149094.0}, {"date": "2025-07-21", "close": 10.74, "volume": 122155.0}, {"date": "2025-07-22", "close": 10.75, "volume": 83565.0}, {"date": "2025-07-23", "close": 10.88, "volume": 77377.0}, {"date": "2025-07-24", "close": 10.81, "volume": 47517.0}, {"date": "2025-07-25", "close": 10.72, "volume": 66744.0}, {"date": "2025-07-28", "close": 10.67, "volume": 79065.0}, {"date": "2025-07-29", "close": 10.48, "volume": 125921.0}, {"date": "2025-07-30", "close": 10.26, "volume": 133104.0}, {"date": "2025-07-31", "close": 10.29, "volume": 81469.0}, {"date": "2025-08-01", "close": 10.08, "volume": 120819.0}, {"date": "2025-08-04", "close": 10.26, "volume": 50720.0}, {"date": "2025-08-05", "close": 10.2, "volume": 72796.0}, {"date": "2025-08-06", "close": 10.33, "volume": 48260.0}, {"date": "2025-08-07", "close": 10.38, "volume": 37519.0}, {"date": "2025-08-08", "close": 10.5, "volume": 84021.0}, {"date": "2025-08-11", "close": 10.57, "volume": 35410.0}, {"date": "2025-08-12", "close": 10.8, "volume": 72106.0}, {"date": "2025-08-13", "close": 10.95, "volume": 107077.0}, {"date": "2025-08-14", "close": 10.7, "volume": 68049.0}, {"date": "2025-08-15", "close": 10.5, "volume": 51497.0}, {"date": "2025-08-18", "close": 10.5, "volume": 57978.0}, {"date": "2025-08-19", "close": 10.51, "volume": 43915.0}, {"date": "2025-08-20", "close": 10.49, "volume": 39743.0}, {"date": "2025-08-21", "close": 10.49, "volume": 40483.0}, {"date": "2025-08-22", "close": 10.81, "volume": 109588.0}, {"date": "2025-08-25", "close": 10.72, "volume": 22500.0}, {"date": "2025-08-26", "close": 10.84, "volume": 25778.0}, {"date": "2025-08-27", "close": 10.85, "volume": 33540.0}, {"date": "2025-08-28", "close": 10.86, "volume": 25915.0}, {"date": "2025-08-29", "close": 10.82, "volume": 29672.0}, {"date": "2025-09-02", "close": 10.74, "volume": 57963.0}, {"date": "2025-09-03", "close": 10.66, "volume": 26424.0}, {"date": "2025-09-04", "close": 10.9, "volume": 37320.0}, {"date": "2025-09-05", "close": 10.94, "volume": 29148.0}, {"date": "2025-09-08", "close": 10.99, "volume": 35269.0}, {"date": "2025-09-09", "close": 11.01, "volume": 50674.0}, {"date": "2025-09-10", "close": 10.82, "volume": 43812.0}, {"date": "2025-09-11", "close": 10.97, "volume": 36695.0}, {"date": "2025-09-12", "close": 10.9, "volume": 16503.0}, {"date": "2025-09-15", "close": 10.99, "volume": 41521.0}, {"date": "2025-09-16", "close": 10.95, "volume": 47810.0}, {"date": "2025-09-17", "close": 10.97, "volume": 43065.0}, {"date": "2025-09-18", "close": 11.02, "volume": 37546.0}, {"date": "2025-09-19", "close": 10.72, "volume": 159360.0}, {"date": "2025-09-22", "close": 10.72, "volume": 51745.0}, {"date": "2025-09-23", "close": 10.71, "volume": 39246.0}, {"date": "2025-09-24", "close": 10.63, "volume": 28525.0}, {"date": "2025-09-25", "close": 10.53, "volume": 31465.0}, {"date": "2025-09-26", "close": 10.54, "volume": 38995.0}, {"date": "2025-09-29", "close": 10.35, "volume": 50880.0}, {"date": "2025-09-30", "close": 10.31, "volume": 39630.0}, {"date": "2025-10-01", "close": 10.41, "volume": 40190.0}, {"date": "2025-10-02", "close": 10.32, "volume": 45619.0}, {"date": "2025-10-03", "close": 10.29, "volume": 43899.0}, {"date": "2025-10-06", "close": 10.08, "volume": 53232.0}, {"date": "2025-10-07", "close": 10.11, "volume": 57622.0}, {"date": "2025-10-08", "close": 10.14, "volume": 36577.0}, {"date": "2025-10-09", "close": 10.05, "volume": 67330.0}, {"date": "2025-10-10", "close": 9.89, "volume": 95515.0}, {"date": "2025-10-13", "close": 10.04, "volume": 63329.0}, {"date": "2025-10-14", "close": 10.25, "volume": 37653.0}, {"date": "2025-10-15", "close": 10.28, "volume": 31216.0}, {"date": "2025-10-16", "close": 10.2, "volume": 43851.0}, {"date": "2025-10-17", "close": 10.36, "volume": 49739.0}, {"date": "2025-10-20", "close": 10.5, "volume": 42052.0}, {"date": "2025-10-21", "close": 10.55, "volume": 73647.0}, {"date": "2025-10-22", "close": 10.69, "volume": 74406.0}, {"date": "2025-10-23", "close": 10.72, "volume": 85196.0}, {"date": "2025-10-24", "close": 10.9, "volume": 102050.0}, {"date": "2025-10-27", "close": 10.15, "volume": 102895.0}, {"date": "2025-10-28", "close": 9.89, "volume": 96001.0}, {"date": "2025-10-29", "close": 9.59, "volume": 190290.0}, {"date": "2025-10-30", "close": 9.3, "volume": 602914.0}, {"date": "2025-10-31", "close": 9.46, "volume": 533829.0}, {"date": "2025-11-03", "close": 9.45, "volume": 582059.0}, {"date": "2025-11-04", "close": 9.4, "volume": 124357.0}, {"date": "2025-11-05", "close": 9.24, "volume": 94358.0}, {"date": "2025-11-06", "close": 8.92, "volume": 164144.0}, {"date": "2025-11-07", "close": 9.01, "volume": 112046.0}, {"date": "2025-11-10", "close": 8.84, "volume": 236668.0}, {"date": "2025-11-11", "close": 8.92, "volume": 371484.0}, {"date": "2025-11-12", "close": 8.74, "volume": 172534.0}, {"date": "2025-11-13", "close": 8.81, "volume": 126309.0}, {"date": "2025-11-14", "close": 8.83, "volume": 217039.0}, {"date": "2025-11-17", "close": 8.68, "volume": 185282.0}, {"date": "2025-11-18", "close": 8.67, "volume": 146986.0}, {"date": "2025-11-19", "close": 8.64, "volume": 137862.0}, {"date": "2025-11-20", "close": 8.64, "volume": 118976.0}, {"date": "2025-11-21", "close": 8.78, "volume": 231638.0}, {"date": "2025-11-24", "close": 8.8, "volume": 161715.0}, {"date": "2025-11-25", "close": 8.79, "volume": 132180.0}, {"date": "2025-11-26", "close": 8.75, "volume": 105107.0}, {"date": "2025-11-28", "close": 8.76, "volume": 71244.0}, {"date": "2025-12-01", "close": 8.72, "volume": 140182.0}, {"date": "2025-12-02", "close": 8.7, "volume": 98880.0}, {"date": "2025-12-03", "close": 8.72, "volume": 194894.0}, {"date": "2025-12-04", "close": 8.72, "volume": 237654.0}, {"date": "2025-12-05", "close": 8.52, "volume": 286352.0}, {"date": "2025-12-08", "close": 8.77, "volume": 231716.0}, {"date": "2025-12-09", "close": 8.69, "volume": 144227.0}, {"date": "2025-12-10", "close": 8.94, "volume": 280530.0}, {"date": "2025-12-11", "close": 9.23, "volume": 240200.0}, {"date": "2025-12-12", "close": 9.64, "volume": 214119.0}, {"date": "2025-12-15", "close": 9.33, "volume": 243104.0}, {"date": "2025-12-16", "close": 9.17, "volume": 219347.0}, {"date": "2025-12-17", "close": 9.39, "volume": 231084.0}, {"date": "2025-12-18", "close": 9.4, "volume": 157726.0}, {"date": "2025-12-19", "close": 9.08, "volume": 389516.0}, {"date": "2025-12-22", "close": 9.07, "volume": 158899.0}, {"date": "2025-12-23", "close": 8.97, "volume": 80349.0}, {"date": "2025-12-24", "close": 9.0, "volume": 46409.0}, {"date": "2025-12-26", "close": 9.01, "volume": 63615.0}, {"date": "2025-12-29", "close": 8.89, "volume": 99122.0}, {"date": "2025-12-30", "close": 8.98, "volume": 132692.0}, {"date": "2025-12-31", "close": 8.9, "volume": 131047.0}, {"date": "2026-01-02", "close": 8.9, "volume": 92487.0}, {"date": "2026-01-05", "close": 8.92, "volume": 80827.0}, {"date": "2026-01-06", "close": 8.96, "volume": 124748.0}, {"date": "2026-01-07", "close": 8.6, "volume": 155304.0}, {"date": "2026-01-08", "close": 8.8, "volume": 115272.0}, {"date": "2026-01-09", "close": 8.94, "volume": 77043.0}, {"date": "2026-01-12", "close": 8.88, "volume": 99507.0}, {"date": "2026-01-13", "close": 8.93, "volume": 86680.0}, {"date": "2026-01-14", "close": 9.01, "volume": 110562.0}, {"date": "2026-01-15", "close": 9.14, "volume": 72357.0}, {"date": "2026-01-16", "close": 9.18, "volume": 106417.0}, {"date": "2026-01-20", "close": 9.0, "volume": 201400.0}, {"date": "2026-01-21", "close": 9.2, "volume": 124048.0}, {"date": "2026-01-22", "close": 9.12, "volume": 147974.0}, {"date": "2026-01-23", "close": 9.13, "volume": 200780.0}, {"date": "2026-01-26", "close": 8.69, "volume": 133608.0}, {"date": "2026-01-27", "close": 8.59, "volume": 123881.0}, {"date": "2026-01-28", "close": 8.52, "volume": 91422.0}, {"date": "2026-01-29", "close": 8.6, "volume": 75421.0}, {"date": "2026-01-30", "close": 8.62, "volume": 107812.0}, {"date": "2026-02-02", "close": 8.79, "volume": 85739.0}, {"date": "2026-02-03", "close": 8.78, "volume": 77277.0}, {"date": "2026-02-04", "close": 8.8, "volume": 64646.0}, {"date": "2026-02-05", "close": 8.82, "volume": 99068.0}, {"date": "2026-02-06", "close": 8.93, "volume": 169613.0}, {"date": "2026-02-09", "close": 8.75, "volume": 91692.0}, {"date": "2026-02-10", "close": 8.75, "volume": 73391.0}, {"date": "2026-02-11", "close": 8.69, "volume": 51137.0}, {"date": "2026-02-12", "close": 8.66, "volume": 71881.0}, {"date": "2026-02-13", "close": 8.69, "volume": 106106.0}, {"date": "2026-02-17", "close": 8.74, "volume": 80175.0}, {"date": "2026-02-18", "close": 8.65, "volume": 129395.0}, {"date": "2026-02-19", "close": 8.72, "volume": 186402.0}, {"date": "2026-02-20", "close": 8.59, "volume": 160554.0}, {"date": "2026-02-23", "close": 8.6, "volume": 112554.0}, {"date": "2026-02-24", "close": 8.67, "volume": 116367.0}, {"date": "2026-02-25", "close": 8.85, "volume": 111422.0}, {"date": "2026-02-26", "close": 8.78, "volume": 116409.0}, {"date": "2026-02-27", "close": 8.56, "volume": 109123.0}, {"date": "2026-03-02", "close": 8.66, "volume": 89140.0}, {"date": "2026-03-03", "close": 8.58, "volume": 104626.0}, {"date": "2026-03-04", "close": 8.73, "volume": 83244.0}, {"date": "2026-03-05", "close": 8.66, "volume": 82751.0}, {"date": "2026-03-06", "close": 8.6, "volume": 88730.0}, {"date": "2026-03-09", "close": 8.51, "volume": 107446.0}, {"date": "2026-03-10", "close": 8.51, "volume": 87181.0}, {"date": "2026-03-11", "close": 8.51, "volume": 55400.0}, {"date": "2026-03-12", "close": 8.46, "volume": 88423.0}, {"date": "2026-03-13", "close": 8.27, "volume": 110375.0}, {"date": "2026-03-16", "close": 8.46, "volume": 63481.0}, {"date": "2026-03-17", "close": 8.39, "volume": 68529.0}, {"date": "2026-03-18", "close": 8.25, "volume": 96182.0}, {"date": "2026-03-19", "close": 8.3, "volume": 55979.0}, {"date": "2026-03-20", "close": 8.23, "volume": 265273.0}, {"date": "2026-03-23", "close": 8.36, "volume": 115879.0}, {"date": "2026-03-24", "close": 8.25, "volume": 64912.0}, {"date": "2026-03-25", "close": 8.31, "volume": 40913.0}, {"date": "2026-03-26", "close": 8.26, "volume": 74825.0}, {"date": "2026-03-27", "close": 8.11, "volume": 104859.0}, {"date": "2026-03-30", "close": 8.15, "volume": 101792.0}, {"date": "2026-03-31", "close": 8.22, "volume": 66400.0}, {"date": "2026-04-01", "close": 8.16, "volume": 73888.0}, {"date": "2026-04-02", "close": 8.12, "volume": 88410.0}, {"date": "2026-04-06", "close": 8.13, "volume": 125334.0}, {"date": "2026-04-07", "close": 8.16, "volume": 140678.0}, {"date": "2026-04-08", "close": 8.23, "volume": 104318.0}, {"date": "2026-04-09", "close": 8.3, "volume": 151437.0}, {"date": "2026-04-10", "close": 8.35, "volume": 99481.0}, {"date": "2026-04-13", "close": 8.36, "volume": 55146.0}, {"date": "2026-04-14", "close": 8.48, "volume": 129070.0}, {"date": "2026-04-15", "close": 8.49, "volume": 129305.0}, {"date": "2026-04-16", "close": 8.42, "volume": 80734.0}, {"date": "2026-04-17", "close": 8.54, "volume": 181741.0}, {"date": "2026-04-20", "close": 8.47, "volume": 264276.0}, {"date": "2026-04-21", "close": 8.05, "volume": 194672.0}, {"date": "2026-04-22", "close": 8.0, "volume": 282981.0}, {"date": "2026-04-23", "close": 7.98, "volume": 116206.0}, {"date": "2026-04-24", "close": 8.13, "volume": 72034.0}, {"date": "2026-04-27", "close": 8.14, "volume": 84285.0}, {"date": "2026-04-28", "close": 8.2, "volume": 89819.0}, {"date": "2026-04-29", "close": 8.07, "volume": 92990.0}, {"date": "2026-04-30", "close": 8.17, "volume": 92192.0}, {"date": "2026-05-01", "close": 8.33, "volume": 119807.0}, {"date": "2026-05-04", "close": 8.25, "volume": 74820.0}, {"date": "2026-05-05", "close": 8.4, "volume": 90683.0}, {"date": "2026-05-06", "close": 8.43, "volume": 160067.0}, {"date": "2026-05-07", "close": 8.42, "volume": 73180.0}, {"date": "2026-05-08", "close": 8.4, "volume": 36223.0}, {"date": "2026-05-11", "close": 8.23, "volume": 69656.0}, {"date": "2026-05-12", "close": 8.23, "volume": 70151.0}, {"date": "2026-05-13", "close": 8.3, "volume": 74669.0}, {"date": "2026-05-14", "close": 8.32, "volume": 83933.0}, {"date": "2026-05-15", "close": 8.18, "volume": 74664.0}, {"date": "2026-05-18", "close": 8.33, "volume": 90880.0}, {"date": "2026-05-19", "close": 8.24, "volume": 76950.0}, {"date": "2026-05-20", "close": 8.32, "volume": 69097.0}, {"date": "2026-05-21", "close": 8.43, "volume": 53517.0}, {"date": "2026-05-22", "close": 8.39, "volume": 67620.0}, {"date": "2026-05-26", "close": 8.53, "volume": 69193.0}, {"date": "2026-05-27", "close": 8.57, "volume": 96342.0}, {"date": "2026-05-28", "close": 8.62, "volume": 48689.0}, {"date": "2026-05-29", "close": 8.53, "volume": 83531.0}, {"date": "2026-06-01", "close": 8.41, "volume": 162667.0}, {"date": "2026-06-02", "close": 8.65, "volume": 164719.0}, {"date": "2026-06-03", "close": 8.49, "volume": 80389.0}, {"date": "2026-06-04", "close": 8.48, "volume": 85126.0}, {"date": "2026-06-05", "close": 8.51, "volume": 144340.0}, {"date": "2026-06-08", "close": 8.52, "volume": 100474.0}, {"date": "2026-06-09", "close": 8.52, "volume": 146642.0}, {"date": "2026-06-10", "close": 8.5, "volume": 110448.0}, {"date": "2026-06-11", "close": 8.4, "volume": 84964.0}, {"date": "2026-06-12", "close": 8.41, "volume": 56478.0}, {"date": "2026-06-15", "close": 8.22, "volume": 142088.0}, {"date": "2026-06-16", "close": 8.18, "volume": 94582.0}, {"date": "2026-06-17", "close": 8.12, "volume": 202490.0}, {"date": "2026-06-18", "close": 8.2, "volume": 130689.0}, {"date": "2026-06-22", "close": 8.21, "volume": 90364.0}, {"date": "2026-06-23", "close": 8.42, "volume": 72717.0}, {"date": "2026-06-24", "close": 8.44, "volume": 122691.0}, {"date": "2026-06-25", "close": 8.38, "volume": 81419.0}, {"date": "2026-06-26", "close": 9.01, "volume": 999496.0}, {"date": "2026-06-29", "close": 8.52, "volume": 289810.0}, {"date": "2026-06-30", "close": 8.43, "volume": 138515.0}, {"date": "2026-07-01", "close": 8.53, "volume": 103525.0}, {"date": "2026-07-02", "close": 8.57, "volume": 62451.0}, {"date": "2026-07-06", "close": 8.4, "volume": 144372.0}, {"date": "2026-07-07", "close": 8.38, "volume": 70275.0}, {"date": "2026-07-08", "close": 8.36, "volume": 85438.0}, {"date": "2026-07-09", "close": 8.29, "volume": 96440.0}, {"date": "2026-07-10", "close": 8.4, "volume": 78862.0}, {"date": "2026-07-13", "close": 8.46, "volume": 88126.0}, {"date": "2026-07-14", "close": 8.37, "volume": 85757.0}, {"date": "2026-07-15", "close": 8.4, "volume": 132635.0}, {"date": "2026-07-16", "close": 8.7, "volume": 256378.0}, {"date": "2026-07-17", "close": 8.53, "volume": 327163.0}, {"date": "2026-07-20", "close": 8.04, "volume": 255572.0}, {"date": "2026-07-21", "close": 8.16, "volume": 159163.0}, {"date": "2026-07-22", "close": 8.11, "volume": 198183.0}, {"date": "2026-07-23", "close": 7.83, "volume": 258701.0}, {"date": "2026-07-24", "close": 7.9, "volume": 131002.0}, {"date": "2026-07-27", "close": 8.0, "volume": 164541.0}, {"date": "2026-07-28", "close": 8.04, "volume": 183505.0}, {"date": "2026-07-29", "close": 7.66, "volume": 343259.0}, {"date": "2026-07-30", "close": 7.53, "volume": 165400.0}, {"date": "2026-07-31", "close": 7.54, "volume": 232741.0}, {"date": "2026-08-03", "close": 7.62, "volume": 136415.0}, {"date": "2026-08-04", "close": 7.65, "volume": 127511.0}, {"date": "2026-08-05", "close": 7.73, "volume": 115911.0}, {"date": "2026-08-06", "close": 7.72, "volume": 144008.0}, {"date": "2026-08-07", "close": 7.69, "volume": 184455.0}], "refreshing": true}