{"ticker": "SHBI", "overview": {"cik": "1035092", "ticker": "SHBI", "name": "SHORE BANCSHARES INC", "industry": "National Commercial Banks", "country": "United States", "sic": "6021", "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001035092-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001035092-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001035092-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002081727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002023454-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001035092-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001463254-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001035092-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001832670-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001671853-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001218591-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001238317-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001543080-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001463254-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001812715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001725985-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001463181-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0002023454-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001035092-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001035092-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001035092-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001035092-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001832670-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001218591-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001725985-26-000002", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 7753.72, "sell_n": 0, "sell_sum": 0, "net": 7753.72, "insiders": 1, "first_date": "2026-10-27", "last_date": "2026-10-27"}, "metrics": {"ticker": "SHBI", "has_prices": true, "as_of": "2026-10-28", "last": 22.55, "prev_close": 22.69, "change": -0.14000000000000057, "change_pct": -0.006170118995152074, "session_volume": 335966.0, "vwap_5": 22.8359845866116, "vwap_20": 22.66905527304352, "vwap_60": 23.060585660611785, "vwap_250": 20.421520609206855, "high_52w": 24.61, "low_52w": 15.54, "avg_volume_20": 250323.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001463254-26-000008", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "John Lamon", "who_key": "LAMON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7753.72, "score": 26.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $8K of SHBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463254/000146325426000008/0001463254-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "0001832670-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Michael Brian Adams", "who_key": "Adams Michael Brian", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000183267026000004/0001832670-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001671853-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "R. Michael Clemmer", "who_key": "CLEMMER R. MICHAEL", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000167185326000004/0001671853-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001218591-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Alan J. Hyatt", "who_key": "HYATT ALAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000121859126000004/0001218591-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001238317-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Louis P. Jenkins Jr", "who_key": "JENKINS LOUIS P JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000123831726000004/0001238317-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001543080-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "David S. Jones", "who_key": "Jones David S.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000154308026000004/0001543080-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001463254-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "John Lamon", "who_key": "LAMON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000146325426000004/0001463254-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001812715-26-000006", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Rebecca Middleton McDonald", "who_key": "McDonald Rebecca Middleton", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000181271526000006/0001812715-26-000006-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001725985-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Edward Lawrence Sanders III", "who_key": "Sanders Edward Lawrence III", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000172598526000004/0001725985-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0001463181-26-000008", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Konrad Wayson", "who_key": "WAYSON KONRAD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000146318126000008/0001463181-26-000008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "0002023454-26-000004", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Charles S. Cullum", "who_key": "Cullum Charles S", "role": "EVP, Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on SHBI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/000202345426000004/0002023454-26-000004-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139189}, {"id": "13DG-0000354204-26-000576", "src": "13DG", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of SHBI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000576-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}, {"id": "13DG-0000102909-26-002235", "src": "13DG", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Shore Bancshares Inc", "who_key": "SHORE BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "SHORE BANCSHARES INC adjusts its stake in SHBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/0000102909-26-002235-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "recent_buys": [{"id": "0001463254-26-000008", "src": "INSIDERS", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "John Lamon", "who_key": "LAMON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7753.72, "score": 26.4, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "Board member picks up $8K of SHBI", "source_url": "https://www.sec.gov/Archives/edgar/data/1463254/000146325426000008/0001463254-26-000008-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}], "institutional": [{"id": "13DG-0000354204-26-000576", "src": "13DG", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP crosses 5% of SHBI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000576-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299029}, {"id": "13DG-0000102909-26-002235", "src": "13DG", "ticker": "SHBI", "cik": "1035092", "company": "SHORE BANCSHARES INC", "company_raw": "SHORE BANCSHARES INC", "who": "Shore Bancshares Inc", "who_key": "SHORE BANCSHARES INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "National Commercial Banks", "country": "United States", "headline": "SHORE BANCSHARES INC adjusts its stake in SHBI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1035092/0000102909-26-002235-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317749}], "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": "Shore Bancshares, Inc. - Common Stock", "new_value": "SHORE BANCSHARES INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001035092", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001035092", "applied": 1, "detected_at": "2026-10-27T18:06:44.060301"}]}, "key_people": [{"who": "John Lamon", "who_key": "LAMON JOHN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7753.72, "sold": 0, "net": 7753.72, "trades": 1, "top_score": 26.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7753.72, "date": "2026-10-27", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463254/000146325426000008/0001463254-26-000008-index.htm"}], "latest": {"action": "BUY", "amount": 7753.72, "date": "2026-10-27", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1463254/000146325426000008/0001463254-26-000008-index.htm"}}], "activity": [{"date": "2026-10-27", "net": 7753.72}], "announcements": [{"form": "8-K", "date": "2026-10-23", "title": "Material event", "accession": "0001035092-26-000060", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-22", "title": "Material event", "accession": "0001035092-26-000058", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-01", "title": "Material event", "accession": "0001035092-26-000054", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002081727-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0002023454-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001035092-26-000050", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001463254-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-03", "title": "Quarterly report", "accession": "0001035092-26-000046", "price_sensitive": true}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001832670-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001671853-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001218591-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001238317-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001543080-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001463254-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001812715-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001725985-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001463181-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0002023454-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001035092-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001035092-26-000041", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001035092-26-000040", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001035092-26-000037", "price_sensitive": true}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001832670-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001218591-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001725985-26-000002", "price_sensitive": false}], "performance": {"ticker": "SHBI", "has_prices": true, "summary": {"n": 1, "avg": -0.006170118995152074, "win_rate": 0.0, "best": -0.006170118995152074, "worst": -0.006170118995152074, "as_of": "2026-10-28"}, "buys": [{"who": "LAMON JOHN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7753.72, "date": "2026-10-27", "score": 26.4, "ref_price": 22.69, "return": -0.006170118995152074}]}, "price_series": [{"date": "2016-10-28", "close": 12.79, "volume": 5580.0}, {"date": "2016-10-31", "close": 12.77, "volume": 12448.0}, {"date": "2016-11-01", "close": 12.35, "volume": 11345.0}, {"date": "2016-11-02", "close": 12.37, "volume": 39982.0}, {"date": "2016-11-03", "close": 12.52, "volume": 11837.0}, {"date": "2016-11-04", "close": 12.66, "volume": 27728.0}, {"date": "2016-11-07", "close": 13.09, "volume": 44793.0}, {"date": "2016-11-08", "close": 13.32, "volume": 12265.0}, {"date": "2016-11-09", "close": 13.5, "volume": 24096.0}, {"date": "2016-11-10", "close": 14.7, "volume": 22596.0}, {"date": "2016-11-11", "close": 14.4, "volume": 71826.0}, {"date": "2016-11-14", "close": 14.2, "volume": 26103.0}, {"date": "2016-11-15", "close": 13.83, "volume": 24028.0}, {"date": "2016-11-16", "close": 13.9, "volume": 18638.0}, {"date": "2016-11-17", "close": 13.93, "volume": 15362.0}, {"date": "2016-11-18", "close": 13.93, "volume": 31019.0}, {"date": "2016-11-21", "close": 14.12, "volume": 17411.0}, {"date": "2016-11-22", "close": 14.1, "volume": 40983.0}, {"date": "2016-11-23", "close": 14.05, "volume": 293165.0}, {"date": "2016-11-25", "close": 14.02, "volume": 25904.0}, {"date": "2016-11-28", "close": 13.99, "volume": 34301.0}, {"date": "2016-11-29", "close": 13.94, "volume": 28486.0}, {"date": "2016-11-30", "close": 13.95, "volume": 110324.0}, {"date": "2016-12-01", "close": 13.99, "volume": 44817.0}, {"date": "2016-12-02", "close": 14.21, "volume": 153824.0}, {"date": "2016-12-05", "close": 14.93, "volume": 41776.0}, {"date": "2016-12-06", "close": 15.59, "volume": 48614.0}, {"date": "2016-12-07", "close": 15.86, "volume": 25581.0}, {"date": "2016-12-08", "close": 15.97, "volume": 35204.0}, {"date": "2016-12-09", "close": 16.54, "volume": 49848.0}, {"date": "2016-12-12", "close": 15.78, "volume": 31471.0}, {"date": "2016-12-13", "close": 15.95, "volume": 48086.0}, {"date": "2016-12-14", "close": 15.44, "volume": 45565.0}, {"date": "2016-12-15", "close": 15.73, "volume": 24589.0}, {"date": "2016-12-16", "close": 15.67, "volume": 59063.0}, {"date": "2016-12-19", "close": 15.8, "volume": 27013.0}, {"date": "2016-12-20", "close": 16.04, "volume": 23830.0}, {"date": "2016-12-21", "close": 15.76, "volume": 20795.0}, {"date": "2016-12-22", "close": 15.91, "volume": 34125.0}, {"date": "2016-12-23", "close": 16.0, "volume": 8546.0}, {"date": "2016-12-27", "close": 15.83, "volume": 25503.0}, {"date": "2016-12-28", "close": 15.5, "volume": 27102.0}, {"date": "2016-12-29", "close": 15.28, "volume": 20613.0}, {"date": "2016-12-30", "close": 15.25, "volume": 39301.0}, {"date": "2017-01-03", "close": 15.48, "volume": 88588.0}, {"date": "2017-01-04", "close": 15.49, "volume": 20683.0}, {"date": "2017-01-05", "close": 15.22, "volume": 24368.0}, {"date": "2017-01-06", "close": 15.03, "volume": 10536.0}, {"date": "2017-01-09", "close": 15.23, "volume": 19230.0}, {"date": "2017-01-10", "close": 15.52, "volume": 12764.0}, {"date": "2017-01-11", "close": 15.76, "volume": 32863.0}, {"date": "2017-01-12", "close": 15.56, "volume": 15686.0}, {"date": "2017-01-13", "close": 15.82, "volume": 16475.0}, {"date": "2017-01-17", "close": 15.5, "volume": 26654.0}, {"date": "2017-01-18", "close": 15.76, "volume": 13114.0}, {"date": "2017-01-19", "close": 15.5, "volume": 8356.0}, {"date": "2017-01-20", "close": 15.55, "volume": 35910.0}, {"date": "2017-01-23", "close": 15.59, "volume": 18420.0}, {"date": "2017-01-24", "close": 15.87, "volume": 29134.0}, {"date": "2017-01-25", "close": 15.98, "volume": 20737.0}, {"date": "2017-01-26", "close": 16.04, "volume": 23196.0}, {"date": "2017-01-27", "close": 15.97, "volume": 19173.0}, {"date": "2017-01-30", "close": 15.89, "volume": 14104.0}, {"date": "2017-01-31", "close": 16.09, "volume": 114583.0}, {"date": "2017-02-01", "close": 16.57, "volume": 52807.0}, {"date": "2017-02-02", "close": 16.42, "volume": 22594.0}, {"date": "2017-02-03", "close": 16.76, "volume": 36117.0}, {"date": "2017-02-06", "close": 16.65, "volume": 108146.0}, {"date": "2017-02-07", "close": 16.88, "volume": 28142.0}, {"date": "2017-02-08", "close": 16.83, "volume": 29575.0}, {"date": "2017-02-09", "close": 17.01, "volume": 29343.0}, {"date": "2017-02-10", "close": 17.05, "volume": 46472.0}, {"date": "2017-02-13", "close": 17.26, "volume": 90779.0}, {"date": "2017-02-14", "close": 17.32, "volume": 50069.0}, {"date": "2017-02-15", "close": 17.3, "volume": 51316.0}, {"date": "2017-02-16", "close": 17.32, "volume": 50635.0}, {"date": "2017-02-17", "close": 17.32, "volume": 40944.0}, {"date": "2017-02-21", "close": 17.33, "volume": 38167.0}, {"date": "2017-02-22", "close": 17.37, "volume": 28958.0}, {"date": "2017-02-23", "close": 17.51, "volume": 26006.0}, {"date": "2017-02-24", "close": 17.42, "volume": 23915.0}, {"date": "2017-02-27", "close": 17.32, "volume": 34730.0}, {"date": "2017-02-28", "close": 17.37, "volume": 77388.0}, {"date": "2017-03-01", "close": 17.76, "volume": 51934.0}, {"date": "2017-03-02", "close": 17.27, "volume": 57306.0}, {"date": "2017-03-03", "close": 17.0, "volume": 20667.0}, {"date": "2017-03-06", "close": 16.77, "volume": 30616.0}, {"date": "2017-03-07", "close": 16.71, "volume": 63290.0}, {"date": "2017-03-08", "close": 16.9, "volume": 35103.0}, {"date": "2017-03-09", "close": 16.6, "volume": 18229.0}, {"date": "2017-03-10", "close": 16.49, "volume": 25836.0}, {"date": "2017-03-13", "close": 16.38, "volume": 21744.0}, {"date": "2017-03-14", "close": 16.34, "volume": 92573.0}, {"date": "2017-03-15", "close": 16.62, "volume": 102728.0}, {"date": "2017-03-16", "close": 16.84, "volume": 22899.0}, {"date": "2017-03-17", "close": 16.86, "volume": 45155.0}, {"date": "2017-03-20", "close": 16.82, "volume": 16767.0}, {"date": "2017-03-21", "close": 16.07, "volume": 16961.0}, {"date": "2017-03-22", "close": 15.67, "volume": 18601.0}, {"date": "2017-03-23", "close": 15.7, "volume": 17514.0}, {"date": "2017-03-24", "close": 15.86, "volume": 58067.0}, {"date": "2017-03-27", "close": 15.93, "volume": 70454.0}, {"date": "2017-03-28", "close": 16.19, "volume": 39330.0}, {"date": "2017-03-29", "close": 16.54, "volume": 34138.0}, {"date": "2017-03-30", "close": 16.78, "volume": 21242.0}, {"date": "2017-03-31", "close": 16.71, "volume": 25350.0}, {"date": "2017-04-03", "close": 16.91, "volume": 47397.0}, {"date": "2017-04-04", "close": 17.08, "volume": 24958.0}, {"date": "2017-04-05", "close": 17.04, "volume": 36394.0}, {"date": "2017-04-06", "close": 17.23, "volume": 57557.0}, {"date": "2017-04-07", "close": 17.13, "volume": 16252.0}, {"date": "2017-04-10", "close": 16.91, "volume": 10919.0}, {"date": "2017-04-11", "close": 17.21, "volume": 35671.0}, {"date": "2017-04-12", "close": 16.7, "volume": 25060.0}, {"date": "2017-04-13", "close": 16.58, "volume": 28281.0}, {"date": "2017-04-17", "close": 16.6, "volume": 28016.0}, {"date": "2017-04-18", "close": 17.04, "volume": 12380.0}, {"date": "2017-04-19", "close": 17.08, "volume": 67917.0}, {"date": "2017-04-20", "close": 17.11, "volume": 33250.0}, {"date": "2017-04-21", "close": 16.75, "volume": 40270.0}, {"date": "2017-04-24", "close": 16.84, "volume": 33935.0}, {"date": "2017-04-25", "close": 16.94, "volume": 37561.0}, {"date": "2017-04-26", "close": 17.07, "volume": 59836.0}, {"date": "2017-04-27", "close": 16.95, "volume": 53748.0}, {"date": "2017-04-28", "close": 16.59, "volume": 52070.0}, {"date": "2017-05-01", "close": 16.64, "volume": 37719.0}, {"date": "2017-05-02", "close": 16.51, "volume": 24789.0}, {"date": "2017-05-03", "close": 16.41, "volume": 56094.0}, {"date": "2017-05-04", "close": 16.59, "volume": 26076.0}, {"date": "2017-05-05", "close": 16.55, "volume": 24339.0}, {"date": "2017-05-08", "close": 16.55, "volume": 43410.0}, {"date": "2017-05-09", "close": 16.56, "volume": 25347.0}, {"date": "2017-05-10", "close": 16.58, "volume": 21541.0}, {"date": "2017-05-11", "close": 16.63, "volume": 37399.0}, {"date": "2017-05-12", "close": 16.17, "volume": 19171.0}, {"date": "2017-05-15", "close": 16.25, "volume": 22017.0}, {"date": "2017-05-16", "close": 16.49, "volume": 16617.0}, {"date": "2017-05-17", "close": 15.73, "volume": 27064.0}, {"date": "2017-05-18", "close": 15.74, "volume": 17104.0}, {"date": "2017-05-19", "close": 15.64, "volume": 33545.0}, {"date": "2017-05-22", "close": 15.9, "volume": 12699.0}, {"date": "2017-05-23", "close": 16.06, "volume": 13418.0}, {"date": "2017-05-24", "close": 16.0, "volume": 20473.0}, {"date": "2017-05-25", "close": 15.86, "volume": 14902.0}, {"date": "2017-05-26", "close": 15.98, "volume": 9374.0}, {"date": "2017-05-30", "close": 15.86, "volume": 33946.0}, {"date": "2017-05-31", "close": 15.93, "volume": 18013.0}, {"date": "2017-06-01", "close": 16.22, "volume": 14689.0}, {"date": "2017-06-02", "close": 16.7, "volume": 23674.0}, {"date": "2017-06-05", "close": 16.4, "volume": 17256.0}, {"date": "2017-06-06", "close": 16.32, "volume": 10771.0}, {"date": "2017-06-07", "close": 16.19, "volume": 9698.0}, {"date": "2017-06-08", "close": 16.65, "volume": 21023.0}, {"date": "2017-06-09", "close": 16.92, "volume": 42462.0}, {"date": "2017-06-12", "close": 16.86, "volume": 21896.0}, {"date": "2017-06-13", "close": 16.88, "volume": 21540.0}, {"date": "2017-06-14", "close": 17.12, "volume": 57440.0}, {"date": "2017-06-15", "close": 17.11, "volume": 16878.0}, {"date": "2017-06-16", "close": 17.0, "volume": 104190.0}, {"date": "2017-06-19", "close": 17.18, "volume": 39900.0}, {"date": "2017-06-20", "close": 16.99, "volume": 19937.0}, {"date": "2017-06-21", "close": 16.51, "volume": 33530.0}, {"date": "2017-06-22", "close": 16.41, "volume": 21719.0}, {"date": "2017-06-23", "close": 16.89, "volume": 114948.0}, {"date": "2017-06-26", "close": 16.2, "volume": 49498.0}, {"date": "2017-06-27", "close": 16.25, "volume": 44369.0}, {"date": "2017-06-28", "close": 16.55, "volume": 50743.0}, {"date": "2017-06-29", "close": 16.56, "volume": 19380.0}, {"date": "2017-06-30", "close": 16.45, "volume": 31704.0}, {"date": "2017-07-03", "close": 16.74, "volume": 8137.0}, {"date": "2017-07-05", "close": 16.88, "volume": 20238.0}, {"date": "2017-07-06", "close": 16.71, "volume": 9687.0}, {"date": "2017-07-07", "close": 16.98, "volume": 12647.0}, {"date": "2017-07-10", "close": 16.85, "volume": 7878.0}, {"date": "2017-07-11", "close": 16.75, "volume": 16216.0}, {"date": "2017-07-12", "close": 17.0, "volume": 14282.0}, {"date": "2017-07-13", "close": 16.87, "volume": 4157.0}, {"date": "2017-07-14", "close": 17.06, "volume": 4452.0}, {"date": "2017-07-17", "close": 16.84, "volume": 7381.0}, {"date": "2017-07-18", "close": 16.76, "volume": 24141.0}, {"date": "2017-07-19", "close": 16.71, "volume": 4903.0}, {"date": "2017-07-20", "close": 16.71, "volume": 9125.0}, {"date": "2017-07-21", "close": 16.5, "volume": 21834.0}, {"date": "2017-07-24", "close": 16.38, "volume": 35523.0}, {"date": "2017-07-25", "close": 16.82, "volume": 19342.0}, {"date": "2017-07-26", "close": 16.97, "volume": 15539.0}, {"date": "2017-07-27", "close": 16.92, "volume": 8073.0}, {"date": "2017-07-28", "close": 16.87, "volume": 5767.0}, {"date": "2017-07-31", "close": 16.89, "volume": 12608.0}, {"date": "2017-08-01", "close": 17.17, "volume": 15205.0}, {"date": "2017-08-02", "close": 17.07, "volume": 10448.0}, {"date": "2017-08-03", "close": 16.78, "volume": 7285.0}, {"date": "2017-08-04", "close": 16.8, "volume": 18337.0}, {"date": "2017-08-07", "close": 16.6, "volume": 12317.0}, {"date": "2017-08-08", "close": 16.9, "volume": 68617.0}, {"date": "2017-08-09", "close": 16.7, "volume": 16835.0}, {"date": "2017-08-10", "close": 16.56, "volume": 24680.0}, {"date": "2017-08-11", "close": 16.32, "volume": 9871.0}, {"date": "2017-08-14", "close": 16.43, "volume": 12850.0}, {"date": "2017-08-15", "close": 16.53, "volume": 22283.0}, {"date": "2017-08-16", "close": 16.45, "volume": 11596.0}, {"date": "2017-08-17", "close": 16.18, "volume": 14554.0}, {"date": "2017-08-18", "close": 16.09, "volume": 24875.0}, {"date": "2017-08-21", "close": 16.28, "volume": 11340.0}, {"date": "2017-08-22", "close": 16.44, "volume": 34158.0}, {"date": "2017-08-23", "close": 16.35, "volume": 14644.0}, {"date": "2017-08-24", "close": 16.74, "volume": 13877.0}, {"date": "2017-08-25", "close": 16.83, "volume": 4389.0}, {"date": "2017-08-28", "close": 16.77, "volume": 4869.0}, {"date": "2017-08-29", "close": 16.7, "volume": 2325.0}, {"date": "2017-08-30", "close": 16.48, "volume": 10012.0}, {"date": "2017-08-31", "close": 16.49, "volume": 12493.0}, {"date": "2017-09-01", "close": 16.57, "volume": 16828.0}, {"date": "2017-09-05", "close": 16.34, "volume": 10779.0}, {"date": "2017-09-06", "close": 16.25, "volume": 12523.0}, {"date": "2017-09-07", "close": 16.26, "volume": 7916.0}, {"date": "2017-09-08", "close": 16.29, "volume": 3922.0}, {"date": "2017-09-11", "close": 16.43, "volume": 7244.0}, {"date": "2017-09-12", "close": 16.49, "volume": 63709.0}, {"date": "2017-09-13", "close": 16.54, "volume": 20945.0}, {"date": "2017-09-14", "close": 16.52, "volume": 12015.0}, {"date": "2017-09-15", "close": 16.5, "volume": 43919.0}, {"date": "2017-09-18", "close": 16.52, "volume": 20739.0}, {"date": "2017-09-19", "close": 16.31, "volume": 18496.0}, {"date": "2017-09-20", "close": 16.19, "volume": 35586.0}, {"date": "2017-09-21", "close": 16.15, "volume": 24796.0}, {"date": "2017-09-22", "close": 16.4, "volume": 40757.0}, {"date": "2017-09-25", "close": 16.3, "volume": 38557.0}, {"date": "2017-09-26", "close": 16.25, "volume": 44670.0}, {"date": "2017-09-27", "close": 16.4, "volume": 58590.0}, {"date": "2017-09-28", "close": 16.56, "volume": 87432.0}, {"date": "2017-09-29", "close": 16.65, "volume": 29503.0}, {"date": "2017-10-02", "close": 16.95, "volume": 27398.0}, {"date": "2017-10-03", "close": 16.95, "volume": 23921.0}, {"date": "2017-10-04", "close": 16.98, "volume": 15244.0}, {"date": "2017-10-05", "close": 16.99, "volume": 20080.0}, {"date": "2017-10-06", "close": 17.12, "volume": 21125.0}, {"date": "2017-10-09", "close": 17.07, "volume": 18421.0}, {"date": "2017-10-10", "close": 17.02, "volume": 21347.0}, {"date": "2017-10-11", "close": 16.95, "volume": 40974.0}, {"date": "2017-10-12", "close": 16.87, "volume": 10943.0}, {"date": "2017-10-13", "close": 17.03, "volume": 9109.0}, {"date": "2017-10-16", "close": 17.09, "volume": 43017.0}, {"date": "2017-10-17", "close": 16.96, "volume": 9171.0}, {"date": "2017-10-18", "close": 16.82, "volume": 12611.0}, {"date": "2017-10-19", "close": 16.98, "volume": 15867.0}, {"date": "2017-10-20", "close": 17.18, "volume": 18071.0}, {"date": "2017-10-23", "close": 16.98, "volume": 7515.0}, {"date": "2017-10-24", "close": 16.91, "volume": 11737.0}, {"date": "2017-10-25", "close": 16.87, "volume": 3540.0}, {"date": "2017-10-26", "close": 16.87, "volume": 17933.0}, {"date": "2017-10-27", "close": 16.87, "volume": 16776.0}, {"date": "2017-10-30", "close": 16.46, "volume": 9908.0}, {"date": "2017-10-31", "close": 16.46, "volume": 18594.0}, {"date": "2017-11-01", "close": 16.53, "volume": 8127.0}, {"date": "2017-11-02", "close": 16.87, "volume": 8246.0}, {"date": "2017-11-03", "close": 17.05, "volume": 400328.0}, {"date": "2017-11-06", "close": 17.17, "volume": 108617.0}, {"date": "2017-11-07", "close": 17.0, "volume": 26792.0}, {"date": "2017-11-08", "close": 16.81, "volume": 19922.0}, {"date": "2017-11-09", "close": 16.79, "volume": 20252.0}, {"date": "2017-11-10", "close": 16.67, "volume": 6108.0}, {"date": "2017-11-13", "close": 16.91, "volume": 15831.0}, {"date": "2017-11-14", "close": 17.03, "volume": 6219.0}, {"date": "2017-11-15", "close": 17.07, "volume": 16624.0}, {"date": "2017-11-16", "close": 17.0, "volume": 28767.0}, {"date": "2017-11-17", "close": 17.03, "volume": 8806.0}, {"date": "2017-11-20", "close": 16.95, "volume": 14845.0}, {"date": "2017-11-21", "close": 17.14, "volume": 14293.0}, {"date": "2017-11-22", "close": 16.94, "volume": 25458.0}, {"date": "2017-11-24", "close": 17.02, "volume": 4365.0}, {"date": "2017-11-27", "close": 16.88, "volume": 3801.0}, {"date": "2017-11-28", "close": 16.97, "volume": 13816.0}, {"date": "2017-11-29", "close": 17.39, "volume": 186801.0}, {"date": "2017-11-30", "close": 17.42, "volume": 39863.0}, {"date": "2017-12-01", "close": 17.47, "volume": 34366.0}, {"date": "2017-12-04", "close": 17.5, "volume": 51064.0}, {"date": "2017-12-05", "close": 17.49, "volume": 23058.0}, {"date": "2017-12-06", "close": 17.51, "volume": 16700.0}, {"date": "2017-12-07", "close": 17.9, "volume": 31433.0}, {"date": "2017-12-08", "close": 18.02, "volume": 29697.0}, {"date": "2017-12-11", "close": 17.83, "volume": 21507.0}, {"date": "2017-12-12", "close": 17.74, "volume": 15113.0}, {"date": "2017-12-13", "close": 17.72, "volume": 28504.0}, {"date": "2017-12-14", "close": 17.43, "volume": 39380.0}, {"date": "2017-12-15", "close": 17.72, "volume": 97430.0}, {"date": "2017-12-18", "close": 17.72, "volume": 29447.0}, {"date": "2017-12-19", "close": 17.61, "volume": 13182.0}, {"date": "2017-12-20", "close": 17.46, "volume": 14456.0}, {"date": "2017-12-21", "close": 17.5, "volume": 67211.0}, {"date": "2017-12-22", "close": 17.16, "volume": 27904.0}, {"date": "2017-12-26", "close": 16.96, "volume": 20884.0}, {"date": "2017-12-27", "close": 16.83, "volume": 19214.0}, {"date": "2017-12-28", "close": 16.85, "volume": 15204.0}, {"date": "2017-12-29", "close": 16.7, "volume": 17740.0}, {"date": "2018-01-02", "close": 16.53, "volume": 44322.0}, {"date": "2018-01-03", "close": 16.78, "volume": 22621.0}, {"date": "2018-01-04", "close": 17.23, "volume": 28150.0}, {"date": "2018-01-05", "close": 17.58, "volume": 33670.0}, {"date": "2018-01-08", "close": 17.66, "volume": 19519.0}, {"date": "2018-01-09", "close": 17.73, "volume": 11050.0}, {"date": "2018-01-10", "close": 18.29, "volume": 14468.0}, {"date": "2018-01-11", "close": 18.6, "volume": 104200.0}, {"date": "2018-01-12", "close": 18.61, "volume": 31086.0}, {"date": "2018-01-16", "close": 18.78, "volume": 18385.0}, {"date": "2018-01-17", "close": 18.73, "volume": 17426.0}, {"date": "2018-01-18", "close": 18.66, "volume": 25198.0}, {"date": "2018-01-19", "close": 18.69, "volume": 20096.0}, {"date": "2018-01-22", "close": 18.74, "volume": 5631.0}, {"date": "2018-01-23", "close": 18.41, "volume": 8914.0}, {"date": "2018-01-24", "close": 17.74, "volume": 21232.0}, {"date": "2018-01-25", "close": 17.41, "volume": 32181.0}, {"date": "2018-01-26", "close": 17.54, "volume": 18956.0}, {"date": "2018-01-29", "close": 17.63, "volume": 24899.0}, {"date": "2018-01-30", "close": 18.19, "volume": 51647.0}, {"date": "2018-01-31", "close": 18.22, "volume": 13040.0}, {"date": "2018-02-01", "close": 18.41, "volume": 11553.0}, {"date": "2018-02-02", "close": 17.91, "volume": 29930.0}, {"date": "2018-02-05", "close": 17.36, "volume": 26589.0}, {"date": "2018-02-06", "close": 17.19, "volume": 34398.0}, {"date": "2018-02-07", "close": 17.15, "volume": 33127.0}, {"date": "2018-02-08", "close": 17.0, "volume": 24759.0}, {"date": "2018-02-09", "close": 17.23, "volume": 37844.0}, {"date": "2018-02-12", "close": 17.2, "volume": 26381.0}, {"date": "2018-02-13", "close": 17.19, "volume": 32051.0}, {"date": "2018-02-14", "close": 17.21, "volume": 19083.0}, {"date": "2018-02-15", "close": 17.53, "volume": 15581.0}, {"date": "2018-02-16", "close": 17.52, "volume": 8293.0}, {"date": "2018-02-20", "close": 17.29, "volume": 23664.0}, {"date": "2018-02-21", "close": 17.38, "volume": 7933.0}, {"date": "2018-02-22", "close": 17.32, "volume": 18242.0}, {"date": "2018-02-23", "close": 17.38, "volume": 12130.0}, {"date": "2018-02-26", "close": 17.51, "volume": 10257.0}, {"date": "2018-02-27", "close": 17.19, "volume": 30328.0}, {"date": "2018-02-28", "close": 17.02, "volume": 47377.0}, {"date": "2018-03-01", "close": 17.2, "volume": 14758.0}, {"date": "2018-03-02", "close": 17.36, "volume": 26572.0}, {"date": "2018-03-05", "close": 17.34, "volume": 59275.0}, {"date": "2018-03-06", "close": 17.59, "volume": 39157.0}, {"date": "2018-03-07", "close": 18.14, "volume": 26169.0}, {"date": "2018-03-08", "close": 18.39, "volume": 34389.0}, {"date": "2018-03-09", "close": 18.53, "volume": 26848.0}, {"date": "2018-03-12", "close": 18.48, "volume": 13584.0}, {"date": "2018-03-13", "close": 18.34, "volume": 21546.0}, {"date": "2018-03-14", "close": 18.42, "volume": 36831.0}, {"date": "2018-03-15", "close": 18.56, "volume": 13989.0}, {"date": "2018-03-16", "close": 18.94, "volume": 43038.0}, {"date": "2018-03-19", "close": 19.29, "volume": 26277.0}, {"date": "2018-03-20", "close": 18.76, "volume": 21883.0}, {"date": "2018-03-21", "close": 18.86, "volume": 17810.0}, {"date": "2018-03-22", "close": 18.56, "volume": 26215.0}, {"date": "2018-03-23", "close": 18.21, "volume": 30606.0}, {"date": "2018-03-26", "close": 18.77, "volume": 26201.0}, {"date": "2018-03-27", "close": 18.36, "volume": 20896.0}, {"date": "2018-03-28", "close": 18.32, "volume": 45326.0}, {"date": "2018-03-29", "close": 18.86, "volume": 67380.0}, {"date": "2018-04-02", "close": 18.36, "volume": 20142.0}, {"date": "2018-04-03", "close": 18.13, "volume": 21020.0}, {"date": "2018-04-04", "close": 18.42, "volume": 17358.0}, {"date": "2018-04-05", "close": 18.33, "volume": 11118.0}, {"date": "2018-04-06", "close": 18.24, "volume": 23688.0}, {"date": "2018-04-09", "close": 18.2, "volume": 33780.0}, {"date": "2018-04-10", "close": 18.68, "volume": 15991.0}, {"date": "2018-04-11", "close": 18.49, "volume": 8419.0}, {"date": "2018-04-12", "close": 18.59, "volume": 5847.0}, {"date": "2018-04-13", "close": 18.69, "volume": 11358.0}, {"date": "2018-04-16", "close": 18.9, "volume": 11274.0}, {"date": "2018-04-17", "close": 18.91, "volume": 13547.0}, {"date": "2018-04-18", "close": 18.8, "volume": 8582.0}, {"date": "2018-04-19", "close": 18.92, "volume": 9964.0}, {"date": "2018-04-20", "close": 18.88, "volume": 13723.0}, {"date": "2018-04-23", "close": 18.86, "volume": 7962.0}, {"date": "2018-04-24", "close": 19.0, "volume": 19488.0}, {"date": "2018-04-25", "close": 18.82, "volume": 9487.0}, {"date": "2018-04-26", "close": 18.67, "volume": 17361.0}, {"date": "2018-04-27", "close": 18.42, "volume": 17780.0}, {"date": "2018-04-30", "close": 18.09, "volume": 13495.0}, {"date": "2018-05-01", "close": 18.27, "volume": 18524.0}, {"date": "2018-05-02", "close": 18.34, "volume": 22198.0}, {"date": "2018-05-03", "close": 18.08, "volume": 11905.0}, {"date": "2018-05-04", "close": 18.51, "volume": 16628.0}, {"date": "2018-05-07", "close": 18.62, "volume": 26369.0}, {"date": "2018-05-08", "close": 18.63, "volume": 9747.0}, {"date": "2018-05-09", "close": 18.97, "volume": 25419.0}, {"date": "2018-05-10", "close": 18.82, "volume": 9751.0}, {"date": "2018-05-11", "close": 18.67, "volume": 6285.0}, {"date": "2018-05-14", "close": 18.11, "volume": 17628.0}, {"date": "2018-05-15", "close": 18.13, "volume": 10166.0}, {"date": "2018-05-16", "close": 18.24, "volume": 14995.0}, {"date": "2018-05-17", "close": 18.46, "volume": 15889.0}, {"date": "2018-05-18", "close": 18.58, "volume": 15949.0}, {"date": "2018-05-21", "close": 18.8, "volume": 16007.0}, {"date": "2018-05-22", "close": 18.91, "volume": 14593.0}, {"date": "2018-05-23", "close": 18.9, "volume": 20289.0}, {"date": "2018-05-24", "close": 19.05, "volume": 9031.0}, {"date": "2018-05-25", "close": 18.99, "volume": 4160.0}, {"date": "2018-05-29", "close": 18.75, "volume": 10411.0}, {"date": "2018-05-30", "close": 19.04, "volume": 16989.0}, {"date": "2018-05-31", "close": 18.88, "volume": 12664.0}, {"date": "2018-06-01", "close": 18.89, "volume": 13283.0}, {"date": "2018-06-04", "close": 18.59, "volume": 17552.0}, {"date": "2018-06-05", "close": 18.51, "volume": 62289.0}, {"date": "2018-06-06", "close": 18.72, "volume": 29657.0}, {"date": "2018-06-07", "close": 19.13, "volume": 72096.0}, {"date": "2018-06-08", "close": 19.7, "volume": 229095.0}, {"date": "2018-06-11", "close": 19.57, "volume": 16073.0}, {"date": "2018-06-12", "close": 19.26, "volume": 25929.0}, {"date": "2018-06-13", "close": 19.27, "volume": 36632.0}, {"date": "2018-06-14", "close": 19.27, "volume": 16850.0}, {"date": "2018-06-15", "close": 19.51, "volume": 48440.0}, {"date": "2018-06-18", "close": 19.72, "volume": 14669.0}, {"date": "2018-06-19", "close": 19.68, "volume": 15803.0}, {"date": "2018-06-20", "close": 19.79, "volume": 37364.0}, {"date": "2018-06-21", "close": 19.71, "volume": 15759.0}, {"date": "2018-06-22", "close": 19.78, "volume": 109222.0}, {"date": "2018-06-25", "close": 19.59, "volume": 12945.0}, {"date": "2018-06-26", "close": 19.39, "volume": 21097.0}, {"date": "2018-06-27", "close": 19.0, "volume": 30125.0}, {"date": "2018-06-28", "close": 18.98, "volume": 20270.0}, {"date": "2018-06-29", "close": 19.02, "volume": 23879.0}, {"date": "2018-07-02", "close": 19.48, "volume": 18633.0}, {"date": "2018-07-03", "close": 19.52, "volume": 25333.0}, {"date": "2018-07-05", "close": 19.66, "volume": 17358.0}, {"date": "2018-07-06", "close": 19.62, "volume": 16730.0}, {"date": "2018-07-09", "close": 19.67, "volume": 20061.0}, {"date": "2018-07-10", "close": 19.55, "volume": 14085.0}, {"date": "2018-07-11", "close": 19.47, "volume": 19371.0}, {"date": "2018-07-12", "close": 19.19, "volume": 9022.0}, {"date": "2018-07-13", "close": 18.85, "volume": 13303.0}, {"date": "2018-07-16", "close": 19.13, "volume": 38750.0}, {"date": "2018-07-17", "close": 19.44, "volume": 21581.0}, {"date": "2018-07-18", "close": 19.55, "volume": 6394.0}, {"date": "2018-07-19", "close": 19.41, "volume": 9805.0}, {"date": "2018-07-20", "close": 19.23, "volume": 27008.0}, {"date": "2018-07-23", "close": 19.22, "volume": 36316.0}, {"date": "2018-07-24", "close": 19.14, "volume": 9544.0}, {"date": "2018-07-25", "close": 18.99, "volume": 12289.0}, {"date": "2018-07-26", "close": 19.06, "volume": 7023.0}, {"date": "2018-07-27", "close": 18.86, "volume": 31086.0}, {"date": "2018-07-30", "close": 19.12, "volume": 13671.0}, {"date": "2018-07-31", "close": 19.32, "volume": 14468.0}, {"date": "2018-08-01", "close": 19.29, "volume": 8370.0}, {"date": "2018-08-02", "close": 19.22, "volume": 6393.0}, {"date": "2018-08-03", "close": 19.01, "volume": 10031.0}, {"date": "2018-08-06", "close": 19.06, "volume": 5271.0}, {"date": "2018-08-07", "close": 19.14, "volume": 7338.0}, {"date": "2018-08-08", "close": 19.02, "volume": 50488.0}, {"date": "2018-08-09", "close": 18.95, "volume": 17469.0}, {"date": "2018-08-10", "close": 19.01, "volume": 4803.0}, {"date": "2018-08-13", "close": 18.85, "volume": 7234.0}, {"date": "2018-08-14", "close": 18.79, "volume": 59798.0}, {"date": "2018-08-15", "close": 18.59, "volume": 22440.0}, {"date": "2018-08-16", "close": 18.8, "volume": 22539.0}, {"date": "2018-08-17", "close": 18.99, "volume": 6472.0}, {"date": "2018-08-20", "close": 18.91, "volume": 7416.0}, {"date": "2018-08-21", "close": 18.87, "volume": 24549.0}, {"date": "2018-08-22", "close": 18.93, "volume": 53890.0}, {"date": "2018-08-23", "close": 19.06, "volume": 13238.0}, {"date": "2018-08-24", "close": 18.87, "volume": 18413.0}, {"date": "2018-08-27", "close": 18.82, "volume": 54040.0}, {"date": "2018-08-28", "close": 18.56, "volume": 14401.0}, {"date": "2018-08-29", "close": 18.56, "volume": 6881.0}, {"date": "2018-08-30", "close": 18.55, "volume": 8407.0}, {"date": "2018-08-31", "close": 18.79, "volume": 24939.0}, {"date": "2018-09-04", "close": 18.86, "volume": 17192.0}, {"date": "2018-09-05", "close": 18.85, "volume": 27337.0}, {"date": "2018-09-06", "close": 18.77, "volume": 4642.0}, {"date": "2018-09-07", "close": 18.72, "volume": 4115.0}, {"date": "2018-09-10", "close": 19.01, "volume": 10032.0}, {"date": "2018-09-11", "close": 18.8, "volume": 5255.0}, {"date": "2018-09-12", "close": 18.62, "volume": 9087.0}, {"date": "2018-09-13", "close": 18.5, "volume": 3661.0}, {"date": "2018-09-14", "close": 18.35, "volume": 12073.0}, {"date": "2018-09-17", "close": 18.15, "volume": 10417.0}, {"date": "2018-09-18", "close": 17.91, "volume": 12806.0}, {"date": "2018-09-19", "close": 18.01, "volume": 22519.0}, {"date": "2018-09-20", "close": 18.25, "volume": 12592.0}, {"date": "2018-09-21", "close": 18.36, "volume": 57190.0}, {"date": "2018-09-24", "close": 18.16, "volume": 10500.0}, {"date": "2018-09-25", "close": 18.06, "volume": 11981.0}, {"date": "2018-09-26", "close": 17.89, "volume": 11784.0}, {"date": "2018-09-27", "close": 17.71, "volume": 10552.0}, {"date": "2018-09-28", "close": 17.82, "volume": 7856.0}, {"date": "2018-10-01", "close": 17.62, "volume": 10670.0}, {"date": "2018-10-02", "close": 17.46, "volume": 495031.0}, {"date": "2018-10-03", "close": 17.92, "volume": 17106.0}, {"date": "2018-10-04", "close": 18.0, "volume": 19889.0}, {"date": "2018-10-05", "close": 17.75, "volume": 16650.0}, {"date": "2018-10-08", "close": 18.2, "volume": 15387.0}, {"date": "2018-10-09", "close": 18.12, "volume": 41226.0}, {"date": "2018-10-10", "close": 17.83, "volume": 17957.0}, {"date": "2018-10-11", "close": 17.36, "volume": 21603.0}, {"date": "2018-10-12", "close": 17.29, "volume": 27614.0}, {"date": "2018-10-15", "close": 17.33, "volume": 9371.0}, {"date": "2018-10-16", "close": 17.45, "volume": 23508.0}, {"date": "2018-10-17", "close": 17.54, "volume": 9847.0}, {"date": "2018-10-18", "close": 17.36, "volume": 15470.0}, {"date": "2018-10-19", "close": 16.63, "volume": 21921.0}, {"date": "2018-10-22", "close": 16.39, "volume": 127265.0}, {"date": "2018-10-23", "close": 16.3, "volume": 10859.0}, {"date": "2018-10-24", "close": 15.75, "volume": 113123.0}, {"date": "2018-10-25", "close": 16.15, "volume": 26141.0}, {"date": "2018-10-26", "close": 15.99, "volume": 9663.0}, {"date": "2018-10-29", "close": 16.14, "volume": 17772.0}, {"date": "2018-10-30", "close": 16.05, "volume": 14082.0}, {"date": "2018-10-31", "close": 16.12, "volume": 38504.0}, {"date": "2018-11-01", "close": 16.53, "volume": 13225.0}, {"date": "2018-11-02", "close": 16.48, "volume": 9266.0}, {"date": "2018-11-05", "close": 16.42, "volume": 10613.0}, {"date": "2018-11-06", "close": 16.5, "volume": 5534.0}, {"date": "2018-11-07", "close": 16.43, "volume": 20913.0}, {"date": "2018-11-08", "close": 16.35, "volume": 78197.0}, {"date": "2018-11-09", "close": 16.67, "volume": 34787.0}, {"date": "2018-11-12", "close": 16.43, "volume": 6723.0}, {"date": "2018-11-13", "close": 16.25, "volume": 8172.0}, {"date": "2018-11-14", "close": 16.25, "volume": 24309.0}, {"date": "2018-11-15", "close": 16.49, "volume": 9878.0}, {"date": "2018-11-16", "close": 16.16, "volume": 9998.0}, {"date": "2018-11-19", "close": 16.02, "volume": 11996.0}, {"date": "2018-11-20", "close": 16.08, "volume": 18594.0}, {"date": "2018-11-21", "close": 16.19, "volume": 7130.0}, {"date": "2018-11-23", "close": 16.48, "volume": 4149.0}, {"date": "2018-11-26", "close": 16.0, "volume": 14497.0}, {"date": "2018-11-27", "close": 15.92, "volume": 11533.0}, {"date": "2018-11-28", "close": 16.07, "volume": 9875.0}, {"date": "2018-11-29", "close": 16.03, "volume": 9911.0}, {"date": "2018-11-30", "close": 16.0, "volume": 26064.0}, {"date": "2018-12-03", "close": 16.01, "volume": 8041.0}, {"date": "2018-12-04", "close": 15.27, "volume": 20799.0}, {"date": "2018-12-06", "close": 15.24, "volume": 16823.0}, {"date": "2018-12-07", "close": 15.23, "volume": 7824.0}, {"date": "2018-12-10", "close": 15.4, "volume": 7497.0}, {"date": "2018-12-11", "close": 15.12, "volume": 3838.0}, {"date": "2018-12-12", "close": 15.3, "volume": 8387.0}, {"date": "2018-12-13", "close": 14.45, "volume": 46243.0}, {"date": "2018-12-14", "close": 14.11, "volume": 38025.0}, {"date": "2018-12-17", "close": 13.18, "volume": 42639.0}, {"date": "2018-12-18", "close": 14.16, "volume": 70804.0}, {"date": "2018-12-19", "close": 14.13, "volume": 38793.0}, {"date": "2018-12-20", "close": 14.26, "volume": 26279.0}, {"date": "2018-12-21", "close": 14.41, "volume": 49118.0}, {"date": "2018-12-24", "close": 14.1, "volume": 9796.0}, {"date": "2018-12-26", "close": 14.53, "volume": 38823.0}, {"date": "2018-12-27", "close": 13.99, "volume": 94408.0}, {"date": "2018-12-28", "close": 14.18, "volume": 27880.0}, {"date": "2018-12-31", "close": 14.54, "volume": 42594.0}, {"date": "2019-01-02", "close": 14.99, "volume": 13744.0}, {"date": "2019-01-03", "close": 14.62, "volume": 7444.0}, {"date": "2019-01-04", "close": 14.94, "volume": 18946.0}, {"date": "2019-01-07", "close": 14.74, "volume": 10211.0}, {"date": "2019-01-08", "close": 14.88, "volume": 9086.0}, {"date": "2019-01-09", "close": 14.96, "volume": 9137.0}, {"date": "2019-01-10", "close": 14.61, "volume": 13788.0}, {"date": "2019-01-11", "close": 14.38, "volume": 46955.0}, {"date": "2019-01-14", "close": 14.26, "volume": 14488.0}, {"date": "2019-01-15", "close": 14.66, "volume": 171152.0}, {"date": "2019-01-16", "close": 14.89, "volume": 23437.0}, {"date": "2019-01-17", "close": 14.8, "volume": 22874.0}, {"date": "2019-01-18", "close": 14.92, "volume": 14534.0}, {"date": "2019-01-22", "close": 14.95, "volume": 34095.0}, {"date": "2019-01-23", "close": 15.1, "volume": 10430.0}, {"date": "2019-01-24", "close": 15.23, "volume": 107198.0}, {"date": "2019-01-25", "close": 15.25, "volume": 8837.0}, {"date": "2019-01-28", "close": 15.23, "volume": 28126.0}, {"date": "2019-01-29", "close": 15.02, "volume": 7637.0}, {"date": "2019-01-30", "close": 15.4, "volume": 18490.0}, {"date": "2019-01-31", "close": 14.9, "volume": 28249.0}, {"date": "2019-02-01", "close": 15.48, "volume": 86592.0}, {"date": "2019-02-04", "close": 15.36, "volume": 45481.0}, {"date": "2019-02-05", "close": 15.05, "volume": 16991.0}, {"date": "2019-02-06", "close": 15.29, "volume": 93303.0}, {"date": "2019-02-07", "close": 15.37, "volume": 10533.0}, {"date": "2019-02-08", "close": 15.2, "volume": 10655.0}, {"date": "2019-02-11", "close": 15.2, "volume": 18581.0}, {"date": "2019-02-12", "close": 15.3, "volume": 15689.0}, {"date": "2019-02-13", "close": 15.59, "volume": 14359.0}, {"date": "2019-02-14", "close": 15.4, "volume": 17055.0}, {"date": "2019-02-15", "close": 15.56, "volume": 27468.0}, {"date": "2019-02-19", "close": 15.6, "volume": 13125.0}, {"date": "2019-02-20", "close": 15.49, "volume": 29755.0}, {"date": "2019-02-21", "close": 15.5, "volume": 4381.0}, {"date": "2019-02-22", "close": 15.59, "volume": 46762.0}, {"date": "2019-02-25", "close": 15.61, "volume": 23303.0}, {"date": "2019-02-26", "close": 15.79, "volume": 67193.0}, {"date": "2019-02-27", "close": 15.82, "volume": 24138.0}, {"date": "2019-02-28", "close": 15.75, "volume": 19663.0}, {"date": "2019-03-01", "close": 15.93, "volume": 18073.0}, {"date": "2019-03-04", "close": 15.73, "volume": 14494.0}, {"date": "2019-03-05", "close": 15.7, "volume": 16145.0}, {"date": "2019-03-06", "close": 15.4, "volume": 36538.0}, {"date": "2019-03-07", "close": 15.18, "volume": 25237.0}, {"date": "2019-03-08", "close": 15.19, "volume": 27604.0}, {"date": "2019-03-11", "close": 15.47, "volume": 7104.0}, {"date": "2019-03-12", "close": 15.31, "volume": 4024.0}, {"date": "2019-03-13", "close": 15.35, "volume": 52215.0}, {"date": "2019-03-14", "close": 15.35, "volume": 3493.0}, {"date": "2019-03-15", "close": 15.56, "volume": 65741.0}, {"date": "2019-03-18", "close": 15.6, "volume": 6127.0}, {"date": "2019-03-19", "close": 15.51, "volume": 51370.0}, {"date": "2019-03-20", "close": 15.49, "volume": 5975.0}, {"date": "2019-03-21", "close": 15.06, "volume": 26853.0}, {"date": "2019-03-22", "close": 14.5, "volume": 26217.0}, {"date": "2019-03-25", "close": 14.6, "volume": 20918.0}, {"date": "2019-03-26", "close": 14.7, "volume": 111599.0}, {"date": "2019-03-27", "close": 15.0, "volume": 8234.0}, {"date": "2019-03-28", "close": 15.11, "volume": 13224.0}, {"date": "2019-03-29", "close": 14.91, "volume": 23888.0}, {"date": "2019-04-01", "close": 15.17, "volume": 14387.0}, {"date": "2019-04-02", "close": 15.23, "volume": 8091.0}, {"date": "2019-04-03", "close": 15.2, "volume": 3160.0}, {"date": "2019-04-04", "close": 15.23, "volume": 10630.0}, {"date": "2019-04-05", "close": 15.35, "volume": 6330.0}, {"date": "2019-04-08", "close": 15.17, "volume": 7212.0}, {"date": "2019-04-09", "close": 14.97, "volume": 4645.0}, {"date": "2019-04-10", "close": 15.29, "volume": 6080.0}, {"date": "2019-04-11", "close": 15.19, "volume": 9223.0}, {"date": "2019-04-12", "close": 15.32, "volume": 5301.0}, {"date": "2019-04-15", "close": 15.36, "volume": 8090.0}, {"date": "2019-04-16", "close": 15.23, "volume": 7493.0}, {"date": "2019-04-17", "close": 15.19, "volume": 6162.0}, {"date": "2019-04-18", "close": 15.32, "volume": 8510.0}, {"date": "2019-04-22", "close": 15.12, "volume": 5502.0}, {"date": "2019-04-23", "close": 15.05, "volume": 22782.0}, {"date": "2019-04-24", "close": 15.11, "volume": 32856.0}, {"date": "2019-04-25", "close": 15.31, "volume": 13236.0}, {"date": "2019-04-26", "close": 15.89, "volume": 8849.0}, {"date": "2019-04-29", "close": 16.05, "volume": 9803.0}, {"date": "2019-04-30", "close": 15.83, "volume": 16902.0}, {"date": "2019-05-01", "close": 15.55, "volume": 17127.0}, {"date": "2019-05-02", "close": 15.79, "volume": 5077.0}, {"date": "2019-05-03", "close": 16.28, "volume": 8795.0}, {"date": "2019-05-06", "close": 15.96, "volume": 3602.0}, {"date": "2019-05-07", "close": 15.85, "volume": 7405.0}, {"date": "2019-05-08", "close": 15.73, "volume": 21384.0}, {"date": "2019-05-09", "close": 15.82, "volume": 4407.0}, {"date": "2019-05-10", "close": 16.16, "volume": 3110.0}, {"date": "2019-05-13", "close": 15.72, "volume": 9101.0}, {"date": "2019-05-14", "close": 15.78, "volume": 6279.0}, {"date": "2019-05-15", "close": 16.0, "volume": 11230.0}, {"date": "2019-05-16", "close": 16.17, "volume": 11385.0}, {"date": "2019-05-17", "close": 15.8, "volume": 11235.0}, {"date": "2019-05-20", "close": 15.8, "volume": 19059.0}, {"date": "2019-05-21", "close": 16.17, "volume": 18850.0}, {"date": "2019-05-22", "close": 15.89, "volume": 26162.0}, {"date": "2019-05-23", "close": 15.54, "volume": 13557.0}, {"date": "2019-05-24", "close": 15.93, "volume": 11828.0}, {"date": "2019-05-28", "close": 15.68, "volume": 5331.0}, {"date": "2019-05-29", "close": 15.47, "volume": 17980.0}, {"date": "2019-05-30", "close": 15.4, "volume": 18581.0}, {"date": "2019-05-31", "close": 15.35, "volume": 20294.0}, {"date": "2019-06-03", "close": 15.32, "volume": 20134.0}, {"date": "2019-06-04", "close": 15.7, "volume": 9917.0}, {"date": "2019-06-05", "close": 15.49, "volume": 5710.0}, {"date": "2019-06-06", "close": 15.5, "volume": 4434.0}, {"date": "2019-06-07", "close": 15.64, "volume": 5388.0}, {"date": "2019-06-10", "close": 15.53, "volume": 34058.0}, {"date": "2019-06-11", "close": 15.52, "volume": 11817.0}, {"date": "2019-06-12", "close": 15.32, "volume": 8460.0}, {"date": "2019-06-13", "close": 15.47, "volume": 115873.0}, {"date": "2019-06-14", "close": 15.86, "volume": 11900.0}, {"date": "2019-06-17", "close": 15.61, "volume": 7558.0}, {"date": "2019-06-18", "close": 15.81, "volume": 15615.0}, {"date": "2019-06-19", "close": 15.78, "volume": 4147.0}, {"date": "2019-06-20", "close": 15.85, "volume": 6439.0}, {"date": "2019-06-21", "close": 15.9, "volume": 37935.0}, {"date": "2019-06-24", "close": 15.5, "volume": 61093.0}, {"date": "2019-06-25", "close": 15.65, "volume": 5400.0}, {"date": "2019-06-26", "close": 15.41, "volume": 4512.0}, {"date": "2019-06-27", "close": 15.78, "volume": 68706.0}, {"date": "2019-06-28", "close": 16.34, "volume": 82145.0}, {"date": "2019-07-01", "close": 16.25, "volume": 12024.0}, {"date": "2019-07-02", "close": 16.1, "volume": 8639.0}, {"date": "2019-07-03", "close": 16.2, "volume": 2288.0}, {"date": "2019-07-05", "close": 16.3, "volume": 4509.0}, {"date": "2019-07-08", "close": 16.18, "volume": 3049.0}, {"date": "2019-07-09", "close": 16.27, "volume": 3528.0}, {"date": "2019-07-10", "close": 16.06, "volume": 13247.0}, {"date": "2019-07-11", "close": 16.14, "volume": 9730.0}, {"date": "2019-07-12", "close": 16.03, "volume": 43413.0}, {"date": "2019-07-15", "close": 16.1, "volume": 3947.0}, {"date": "2019-07-16", "close": 15.92, "volume": 4849.0}, {"date": "2019-07-17", "close": 15.76, "volume": 21957.0}, {"date": "2019-07-18", "close": 16.06, "volume": 6830.0}, {"date": "2019-07-19", "close": 16.0, "volume": 13994.0}, {"date": "2019-07-22", "close": 16.0, "volume": 19704.0}, {"date": "2019-07-23", "close": 16.19, "volume": 12191.0}, {"date": "2019-07-24", "close": 16.18, "volume": 6761.0}, {"date": "2019-07-25", "close": 16.38, "volume": 4039.0}, {"date": "2019-07-26", "close": 16.25, "volume": 12163.0}, {"date": "2019-07-29", "close": 16.25, "volume": 8081.0}, {"date": "2019-07-30", "close": 16.41, "volume": 12822.0}, {"date": "2019-07-31", "close": 16.4, "volume": 34549.0}, {"date": "2019-08-01", "close": 15.95, "volume": 17573.0}, {"date": "2019-08-02", "close": 16.0, "volume": 18478.0}, {"date": "2019-08-05", "close": 15.34, "volume": 27991.0}, {"date": "2019-08-06", "close": 15.41, "volume": 9334.0}, {"date": "2019-08-07", "close": 15.4, "volume": 22974.0}, {"date": "2019-08-08", "close": 15.57, "volume": 12009.0}, {"date": "2019-08-09", "close": 15.61, "volume": 9478.0}, {"date": "2019-08-12", "close": 15.32, "volume": 4641.0}, {"date": "2019-08-13", "close": 15.5, "volume": 7037.0}, {"date": "2019-08-14", "close": 15.3, "volume": 19453.0}, {"date": "2019-08-15", "close": 15.21, "volume": 8243.0}, {"date": "2019-08-16", "close": 15.39, "volume": 7126.0}, {"date": "2019-08-19", "close": 15.43, "volume": 11469.0}, {"date": "2019-08-20", "close": 15.28, "volume": 9662.0}, {"date": "2019-08-21", "close": 15.25, "volume": 14180.0}, {"date": "2019-08-22", "close": 15.25, "volume": 25592.0}, {"date": "2019-08-23", "close": 14.95, "volume": 23822.0}, {"date": "2019-08-26", "close": 15.28, "volume": 10742.0}, {"date": "2019-08-27", "close": 15.13, "volume": 11996.0}, {"date": "2019-08-28", "close": 15.36, "volume": 12675.0}, {"date": "2019-08-29", "close": 15.47, "volume": 10474.0}, {"date": "2019-08-30", "close": 15.36, "volume": 13509.0}, {"date": "2019-09-03", "close": 15.16, "volume": 12405.0}, {"date": "2019-09-04", "close": 15.15, "volume": 11203.0}, {"date": "2019-09-05", "close": 15.49, "volume": 10806.0}, {"date": "2019-09-06", "close": 15.43, "volume": 5409.0}, {"date": "2019-09-09", "close": 15.73, "volume": 7704.0}, {"date": "2019-09-10", "close": 16.21, "volume": 12065.0}, {"date": "2019-09-11", "close": 16.42, "volume": 25217.0}, {"date": "2019-09-12", "close": 16.69, "volume": 20343.0}, {"date": "2019-09-13", "close": 16.79, "volume": 21180.0}, {"date": "2019-09-16", "close": 16.47, "volume": 33586.0}, {"date": "2019-09-17", "close": 16.33, "volume": 12898.0}, {"date": "2019-09-18", "close": 15.92, "volume": 37023.0}, {"date": "2019-09-19", "close": 15.84, "volume": 8825.0}, {"date": "2019-09-20", "close": 15.45, "volume": 63806.0}, {"date": "2019-09-23", "close": 15.44, "volume": 25436.0}, {"date": "2019-09-24", "close": 15.57, "volume": 178885.0}, {"date": "2019-09-25", "close": 15.62, "volume": 19670.0}, {"date": "2019-09-26", "close": 15.62, "volume": 11713.0}, {"date": "2019-09-27", "close": 15.47, "volume": 61603.0}, {"date": "2019-09-30", "close": 15.41, "volume": 18956.0}, {"date": "2019-10-01", "close": 15.16, "volume": 26088.0}, {"date": "2019-10-02", "close": 15.16, "volume": 16806.0}, {"date": "2019-10-03", "close": 15.17, "volume": 20401.0}, {"date": "2019-10-04", "close": 15.37, "volume": 17159.0}, {"date": "2019-10-07", "close": 15.33, "volume": 28493.0}, {"date": "2019-10-08", "close": 15.31, "volume": 14758.0}, {"date": "2019-10-09", "close": 15.43, "volume": 20425.0}, {"date": "2019-10-10", "close": 15.52, "volume": 22417.0}, {"date": "2019-10-11", "close": 15.49, "volume": 19758.0}, {"date": "2019-10-14", "close": 15.52, "volume": 21573.0}, {"date": "2019-10-15", "close": 15.6, "volume": 12293.0}, {"date": "2019-10-16", "close": 15.77, "volume": 23352.0}, {"date": "2019-10-17", "close": 15.7, "volume": 10502.0}, {"date": "2019-10-18", "close": 15.86, "volume": 315230.0}, {"date": "2019-10-21", "close": 15.85, "volume": 32737.0}, {"date": "2019-10-22", "close": 15.71, "volume": 47401.0}, {"date": "2019-10-23", "close": 15.65, "volume": 14029.0}, {"date": "2019-10-24", "close": 15.66, "volume": 44775.0}, {"date": "2019-10-25", "close": 15.9, "volume": 40562.0}, {"date": "2019-10-28", "close": 15.9, "volume": 14187.0}, {"date": "2019-10-29", "close": 15.79, "volume": 15101.0}, {"date": "2019-10-30", "close": 15.7, "volume": 30040.0}, {"date": "2019-10-31", "close": 15.61, "volume": 36076.0}, {"date": "2019-11-01", "close": 16.19, "volume": 48952.0}, {"date": "2019-11-04", "close": 16.41, "volume": 39434.0}, {"date": "2019-11-05", "close": 16.26, "volume": 32254.0}, {"date": "2019-11-06", "close": 16.22, "volume": 24731.0}, {"date": "2019-11-07", "close": 16.25, "volume": 26034.0}, {"date": "2019-11-08", "close": 16.25, "volume": 29557.0}, {"date": "2019-11-11", "close": 16.3, "volume": 20096.0}, {"date": "2019-11-12", "close": 16.35, "volume": 24369.0}, {"date": "2019-11-13", "close": 16.26, "volume": 24828.0}, {"date": "2019-11-14", "close": 16.28, "volume": 25016.0}, {"date": "2019-11-15", "close": 16.4, "volume": 12677.0}, {"date": "2019-11-18", "close": 16.41, "volume": 57801.0}, {"date": "2019-11-19", "close": 16.39, "volume": 43287.0}, {"date": "2019-11-20", "close": 16.33, "volume": 27157.0}, {"date": "2019-11-21", "close": 16.22, "volume": 13760.0}, {"date": "2019-11-22", "close": 16.3, "volume": 7381.0}, {"date": "2019-11-25", "close": 16.9, "volume": 14650.0}, {"date": "2019-11-26", "close": 17.33, "volume": 28411.0}, {"date": "2019-11-27", "close": 16.99, "volume": 10092.0}, {"date": "2019-11-29", "close": 16.74, "volume": 8083.0}, {"date": "2019-12-02", "close": 16.6, "volume": 10708.0}, {"date": "2019-12-03", "close": 16.45, "volume": 7863.0}, {"date": "2019-12-04", "close": 16.59, "volume": 8061.0}, {"date": "2019-12-05", "close": 16.61, "volume": 5528.0}, {"date": "2019-12-06", "close": 16.82, "volume": 15712.0}, {"date": "2019-12-09", "close": 16.78, "volume": 6632.0}, {"date": "2019-12-10", "close": 16.89, "volume": 3687.0}, {"date": "2019-12-11", "close": 16.92, "volume": 4685.0}, {"date": "2019-12-12", "close": 17.06, "volume": 6968.0}, {"date": "2019-12-13", "close": 17.72, "volume": 31264.0}, {"date": "2019-12-16", "close": 17.66, "volume": 13975.0}, {"date": "2019-12-17", "close": 17.7, "volume": 13857.0}, {"date": "2019-12-18", "close": 17.35, "volume": 13701.0}, {"date": "2019-12-19", "close": 17.16, "volume": 6513.0}, {"date": "2019-12-20", "close": 17.24, "volume": 46708.0}, {"date": "2019-12-23", "close": 17.15, "volume": 16171.0}, {"date": "2019-12-24", "close": 17.15, "volume": 3688.0}, {"date": "2019-12-26", "close": 17.45, "volume": 9595.0}, {"date": "2019-12-27", "close": 17.34, "volume": 6233.0}, {"date": "2019-12-30", "close": 17.28, "volume": 4857.0}, {"date": "2019-12-31", "close": 17.36, "volume": 8992.0}, {"date": "2020-01-02", "close": 17.05, "volume": 10230.0}, {"date": "2020-01-03", "close": 16.88, "volume": 12791.0}, {"date": "2020-01-06", "close": 16.59, "volume": 9317.0}, {"date": "2020-01-07", "close": 16.31, "volume": 10106.0}, {"date": "2020-01-08", "close": 16.4, "volume": 7192.0}, {"date": "2020-01-09", "close": 16.53, "volume": 10256.0}, {"date": "2020-01-10", "close": 16.5, "volume": 25395.0}, {"date": "2020-01-13", "close": 16.94, "volume": 17430.0}, {"date": "2020-01-14", "close": 16.63, "volume": 14389.0}, {"date": "2020-01-15", "close": 16.56, "volume": 6243.0}, {"date": "2020-01-16", "close": 16.61, "volume": 9670.0}, {"date": "2020-01-17", "close": 16.39, "volume": 21012.0}, {"date": "2020-01-21", "close": 16.36, "volume": 11369.0}, {"date": "2020-01-22", "close": 16.35, "volume": 12230.0}, {"date": "2020-01-23", "close": 16.31, "volume": 30151.0}, {"date": "2020-01-24", "close": 16.28, "volume": 11421.0}, {"date": "2020-01-27", "close": 16.18, "volume": 10017.0}, {"date": "2020-01-28", "close": 16.23, "volume": 10890.0}, {"date": "2020-01-29", "close": 16.15, "volume": 8540.0}, {"date": "2020-01-30", "close": 16.21, "volume": 18742.0}, {"date": "2020-01-31", "close": 16.25, "volume": 33704.0}, {"date": "2020-02-03", "close": 16.25, "volume": 23479.0}, {"date": "2020-02-04", "close": 16.23, "volume": 13592.0}, {"date": "2020-02-05", "close": 16.38, "volume": 22299.0}, {"date": "2020-02-06", "close": 16.32, "volume": 19857.0}, {"date": "2020-02-07", "close": 16.25, "volume": 8177.0}, {"date": "2020-02-10", "close": 16.3, "volume": 10843.0}, {"date": "2020-02-11", "close": 16.23, "volume": 10928.0}, {"date": "2020-02-12", "close": 16.23, "volume": 13126.0}, {"date": "2020-02-13", "close": 16.26, "volume": 11741.0}, {"date": "2020-02-14", "close": 16.15, "volume": 9847.0}, {"date": "2020-02-18", "close": 16.15, "volume": 13447.0}, {"date": "2020-02-19", "close": 15.89, "volume": 10337.0}, {"date": "2020-02-20", "close": 16.09, "volume": 14454.0}, {"date": "2020-02-21", "close": 16.0, "volume": 16634.0}, {"date": "2020-02-24", "close": 15.8, "volume": 17901.0}, {"date": "2020-02-25", "close": 15.6, "volume": 15905.0}, {"date": "2020-02-26", "close": 15.61, "volume": 28551.0}, {"date": "2020-02-27", "close": 15.5, "volume": 31579.0}, {"date": "2020-02-28", "close": 15.56, "volume": 39698.0}, {"date": "2020-03-02", "close": 15.5, "volume": 24443.0}, {"date": "2020-03-03", "close": 14.84, "volume": 24336.0}, {"date": "2020-03-04", "close": 15.14, "volume": 42153.0}, {"date": "2020-03-05", "close": 14.5, "volume": 25139.0}, {"date": "2020-03-06", "close": 15.09, "volume": 25380.0}, {"date": "2020-03-09", "close": 14.0, "volume": 27206.0}, {"date": "2020-03-10", "close": 13.12, "volume": 21529.0}, {"date": "2020-03-11", "close": 11.27, "volume": 17053.0}, {"date": "2020-03-12", "close": 9.96, "volume": 44260.0}, {"date": "2020-03-13", "close": 11.22, "volume": 29575.0}, {"date": "2020-03-16", "close": 10.63, "volume": 37811.0}, {"date": "2020-03-17", "close": 14.37, "volume": 37340.0}, {"date": "2020-03-18", "close": 9.22, "volume": 28258.0}, {"date": "2020-03-19", "close": 9.14, "volume": 53810.0}, {"date": "2020-03-20", "close": 9.15, "volume": 55653.0}, {"date": "2020-03-23", "close": 7.79, "volume": 48451.0}, {"date": "2020-03-24", "close": 9.1, "volume": 32379.0}, {"date": "2020-03-25", "close": 9.16, "volume": 16260.0}, {"date": "2020-03-26", "close": 10.51, "volume": 39870.0}, {"date": "2020-03-27", "close": 9.79, "volume": 55479.0}, {"date": "2020-03-30", "close": 10.57, "volume": 24764.0}, {"date": "2020-03-31", "close": 10.85, "volume": 48786.0}, {"date": "2020-04-01", "close": 9.07, "volume": 49133.0}, {"date": "2020-04-02", "close": 9.47, "volume": 23762.0}, {"date": "2020-04-03", "close": 8.59, "volume": 19524.0}, {"date": "2020-04-06", "close": 9.06, "volume": 55505.0}, {"date": "2020-04-07", "close": 9.95, "volume": 46105.0}, {"date": "2020-04-08", "close": 10.28, "volume": 20469.0}, {"date": "2020-04-09", "close": 10.23, "volume": 22734.0}, {"date": "2020-04-13", "close": 9.94, "volume": 23386.0}, {"date": "2020-04-14", "close": 9.82, "volume": 11425.0}, {"date": "2020-04-15", "close": 8.84, "volume": 27455.0}, {"date": "2020-04-16", "close": 8.19, "volume": 66508.0}, {"date": "2020-04-17", "close": 8.8, "volume": 66898.0}, {"date": "2020-04-20", "close": 8.89, "volume": 50893.0}, {"date": "2020-04-21", "close": 8.85, "volume": 30147.0}, {"date": "2020-04-22", "close": 8.86, "volume": 16792.0}, {"date": "2020-04-23", "close": 8.97, "volume": 23443.0}, {"date": "2020-04-24", "close": 9.6, "volume": 18702.0}, {"date": "2020-04-27", "close": 10.32, "volume": 25069.0}, {"date": "2020-04-28", "close": 10.72, "volume": 12878.0}, {"date": "2020-04-29", "close": 11.66, "volume": 29916.0}, {"date": "2020-04-30", "close": 11.1, "volume": 34322.0}, {"date": "2020-05-01", "close": 10.13, "volume": 33598.0}, {"date": "2020-05-04", "close": 10.04, "volume": 9464.0}, {"date": "2020-05-05", "close": 9.25, "volume": 24473.0}, {"date": "2020-05-06", "close": 9.21, "volume": 22471.0}, {"date": "2020-05-07", "close": 9.22, "volume": 17502.0}, {"date": "2020-05-08", "close": 9.48, "volume": 33625.0}, {"date": "2020-05-11", "close": 9.18, "volume": 30646.0}, {"date": "2020-05-12", "close": 9.02, "volume": 29099.0}, {"date": "2020-05-13", "close": 8.77, "volume": 23690.0}, {"date": "2020-05-14", "close": 8.55, "volume": 39573.0}, {"date": "2020-05-15", "close": 8.71, "volume": 14370.0}, {"date": "2020-05-18", "close": 9.28, "volume": 48334.0}, {"date": "2020-05-19", "close": 8.59, "volume": 27211.0}, {"date": "2020-05-20", "close": 8.98, "volume": 27844.0}, {"date": "2020-05-21", "close": 8.61, "volume": 56588.0}, {"date": "2020-05-22", "close": 8.44, "volume": 33026.0}, {"date": "2020-05-26", "close": 8.38, "volume": 180067.0}, {"date": "2020-05-27", "close": 9.42, "volume": 36397.0}, {"date": "2020-05-28", "close": 10.2, "volume": 38884.0}, {"date": "2020-05-29", "close": 10.0, "volume": 21024.0}, {"date": "2020-06-01", "close": 10.19, "volume": 70249.0}, {"date": "2020-06-02", "close": 10.41, "volume": 65038.0}, {"date": "2020-06-03", "close": 10.24, "volume": 32825.0}, {"date": "2020-06-04", "close": 10.45, "volume": 20117.0}, {"date": "2020-06-05", "close": 11.43, "volume": 30272.0}, {"date": "2020-06-08", "close": 11.6, "volume": 21973.0}, {"date": "2020-06-09", "close": 12.35, "volume": 72363.0}, {"date": "2020-06-10", "close": 11.24, "volume": 34494.0}, {"date": "2020-06-11", "close": 9.85, "volume": 34330.0}, {"date": "2020-06-12", "close": 10.01, "volume": 23702.0}, {"date": "2020-06-15", "close": 10.26, "volume": 20438.0}, {"date": "2020-06-16", "close": 10.57, "volume": 31860.0}, {"date": "2020-06-17", "close": 10.2, "volume": 7651.0}, {"date": "2020-06-18", "close": 10.07, "volume": 53794.0}, {"date": "2020-06-19", "close": 9.92, "volume": 50805.0}, {"date": "2020-06-22", "close": 10.13, "volume": 12995.0}, {"date": "2020-06-23", "close": 10.19, "volume": 32268.0}, {"date": "2020-06-24", "close": 9.88, "volume": 26789.0}, {"date": "2020-06-25", "close": 10.1, "volume": 39568.0}, {"date": "2020-06-26", "close": 10.96, "volume": 150534.0}, {"date": "2020-06-29", "close": 10.96, "volume": 41669.0}, {"date": "2020-06-30", "close": 11.09, "volume": 19684.0}, {"date": "2020-07-01", "close": 10.71, "volume": 46804.0}, {"date": "2020-07-02", "close": 10.47, "volume": 32932.0}, {"date": "2020-07-06", "close": 10.56, "volume": 8594.0}, {"date": "2020-07-07", "close": 9.75, "volume": 20431.0}, {"date": "2020-07-08", "close": 9.39, "volume": 15944.0}, {"date": "2020-07-09", "close": 9.35, "volume": 57985.0}, {"date": "2020-07-10", "close": 9.74, "volume": 45534.0}, {"date": "2020-07-13", "close": 9.65, "volume": 23169.0}, {"date": "2020-07-14", "close": 9.57, "volume": 10903.0}, {"date": "2020-07-15", "close": 9.74, "volume": 31363.0}, {"date": "2020-07-16", "close": 9.76, "volume": 20066.0}, {"date": "2020-07-17", "close": 9.44, "volume": 30719.0}, {"date": "2020-07-20", "close": 9.38, "volume": 8415.0}, {"date": "2020-07-21", "close": 9.66, "volume": 23098.0}, {"date": "2020-07-22", "close": 9.49, "volume": 12749.0}, {"date": "2020-07-23", "close": 9.31, "volume": 9765.0}, {"date": "2020-07-24", "close": 9.49, "volume": 12502.0}, {"date": "2020-07-27", "close": 9.58, "volume": 30221.0}, {"date": "2020-07-28", "close": 9.6, "volume": 7516.0}, {"date": "2020-07-29", "close": 9.78, "volume": 15151.0}, {"date": "2020-07-30", "close": 9.77, "volume": 24807.0}, {"date": "2020-07-31", "close": 9.27, "volume": 21397.0}, {"date": "2020-08-03", "close": 9.39, "volume": 30005.0}, {"date": "2020-08-04", "close": 9.35, "volume": 13225.0}, {"date": "2020-08-05", "close": 9.58, "volume": 35331.0}, {"date": "2020-08-06", "close": 9.76, "volume": 27489.0}, {"date": "2020-08-07", "close": 9.83, "volume": 102496.0}, {"date": "2020-08-10", "close": 10.05, "volume": 44087.0}, {"date": "2020-08-11", "close": 9.89, "volume": 88660.0}, {"date": "2020-08-12", "close": 10.3, "volume": 153332.0}, {"date": "2020-08-13", "close": 10.11, "volume": 45624.0}, {"date": "2020-08-14", "close": 10.58, "volume": 67995.0}, {"date": "2020-08-17", "close": 10.41, "volume": 26750.0}, {"date": "2020-08-18", "close": 10.25, "volume": 52944.0}, {"date": "2020-08-19", "close": 10.26, "volume": 21933.0}, {"date": "2020-08-20", "close": 10.06, "volume": 15917.0}, {"date": "2020-08-21", "close": 9.73, "volume": 38043.0}, {"date": "2020-08-24", "close": 10.0, "volume": 11244.0}, {"date": "2020-08-25", "close": 9.83, "volume": 17436.0}, {"date": "2020-08-26", "close": 9.63, "volume": 19871.0}, {"date": "2020-08-27", "close": 9.72, "volume": 45949.0}, {"date": "2020-08-28", "close": 9.87, "volume": 17479.0}, {"date": "2020-08-31", "close": 9.75, "volume": 41094.0}, {"date": "2020-09-01", "close": 9.78, "volume": 27333.0}, {"date": "2020-09-02", "close": 10.12, "volume": 197958.0}, {"date": "2020-09-03", "close": 10.04, "volume": 21650.0}, {"date": "2020-09-04", "close": 10.34, "volume": 112505.0}, {"date": "2020-09-08", "close": 10.45, "volume": 31716.0}, {"date": "2020-09-09", "close": 10.32, "volume": 167336.0}, {"date": "2020-09-10", "close": 10.42, "volume": 105072.0}, {"date": "2020-09-11", "close": 10.56, "volume": 50091.0}, {"date": "2020-09-14", "close": 10.98, "volume": 39332.0}, {"date": "2020-09-15", "close": 11.07, "volume": 47577.0}, {"date": "2020-09-16", "close": 11.21, "volume": 26146.0}, {"date": "2020-09-17", "close": 11.3, "volume": 132034.0}, {"date": "2020-09-18", "close": 10.64, "volume": 211471.0}, {"date": "2020-09-21", "close": 9.97, "volume": 46609.0}, {"date": "2020-09-22", "close": 9.98, "volume": 43435.0}, {"date": "2020-09-23", "close": 9.78, "volume": 29494.0}, {"date": "2020-09-24", "close": 9.77, "volume": 34202.0}, {"date": "2020-09-25", "close": 9.9, "volume": 37320.0}, {"date": "2020-09-28", "close": 10.54, "volume": 43618.0}, {"date": "2020-09-29", "close": 10.63, "volume": 14376.0}, {"date": "2020-09-30", "close": 10.98, "volume": 23943.0}, {"date": "2020-10-01", "close": 10.95, "volume": 27249.0}, {"date": "2020-10-02", "close": 11.2, "volume": 35276.0}, {"date": "2020-10-05", "close": 11.33, "volume": 31645.0}, {"date": "2020-10-06", "close": 11.17, "volume": 38776.0}, {"date": "2020-10-07", "close": 11.76, "volume": 59060.0}, {"date": "2020-10-08", "close": 11.9, "volume": 29841.0}, {"date": "2020-10-09", "close": 11.82, "volume": 29438.0}, {"date": "2020-10-12", "close": 11.86, "volume": 22434.0}, {"date": "2020-10-13", "close": 11.97, "volume": 41056.0}, {"date": "2020-10-14", "close": 12.06, "volume": 23192.0}, {"date": "2020-10-15", "close": 11.5, "volume": 31781.0}, {"date": "2020-10-16", "close": 11.83, "volume": 63146.0}, {"date": "2020-10-19", "close": 11.3, "volume": 26171.0}, {"date": "2020-10-20", "close": 11.48, "volume": 32770.0}, {"date": "2020-10-21", "close": 11.655, "volume": 23422.0}, {"date": "2020-10-22", "close": 11.64, "volume": 18691.0}, {"date": "2020-10-23", "close": 11.48, "volume": 89947.0}, {"date": "2020-10-26", "close": 11.14, "volume": 20249.0}, {"date": "2020-10-27", "close": 10.77, "volume": 10626.0}, {"date": "2020-10-28", "close": 10.46, "volume": 28650.0}, {"date": "2020-10-29", "close": 10.44, "volume": 49887.0}, {"date": "2020-10-30", "close": 10.82, "volume": 19277.0}, {"date": "2020-11-02", "close": 10.99, "volume": 7970.0}, {"date": "2020-11-03", "close": 11.7, "volume": 23881.0}, {"date": "2020-11-04", "close": 10.94, "volume": 10477.0}, {"date": "2020-11-05", "close": 11.33, "volume": 16677.0}, {"date": "2020-11-06", "close": 10.76, "volume": 16469.0}, {"date": "2020-11-09", "close": 13.03, "volume": 49753.0}, {"date": "2020-11-10", "close": 13.0, "volume": 43040.0}, {"date": "2020-11-11", "close": 12.77, "volume": 20877.0}, {"date": "2020-11-12", "close": 12.42, "volume": 25774.0}, {"date": "2020-11-13", "close": 12.64, "volume": 14928.0}, {"date": "2020-11-16", "close": 13.19, "volume": 21323.0}, {"date": "2020-11-17", "close": 13.41, "volume": 24806.0}, {"date": "2020-11-18", "close": 13.46, "volume": 10232.0}, {"date": "2020-11-19", "close": 13.54, "volume": 17861.0}, {"date": "2020-11-20", "close": 13.21, "volume": 14398.0}, {"date": "2020-11-23", "close": 13.5, "volume": 11506.0}, {"date": "2020-11-24", "close": 14.2, "volume": 38738.0}, {"date": "2020-11-25", "close": 13.86, "volume": 14040.0}, {"date": "2020-11-27", "close": 13.89, "volume": 11601.0}, {"date": "2020-11-30", "close": 13.85, "volume": 32029.0}, {"date": "2020-12-01", "close": 13.96, "volume": 66799.0}, {"date": "2020-12-02", "close": 14.07, "volume": 29561.0}, {"date": "2020-12-03", "close": 14.06, "volume": 9158.0}, {"date": "2020-12-04", "close": 14.29, "volume": 22468.0}, {"date": "2020-12-07", "close": 13.99, "volume": 59552.0}, {"date": "2020-12-08", "close": 14.19, "volume": 12808.0}, {"date": "2020-12-09", "close": 14.3, "volume": 31949.0}, {"date": "2020-12-10", "close": 14.33, "volume": 24108.0}, {"date": "2020-12-11", "close": 14.2, "volume": 7419.0}, {"date": "2020-12-14", "close": 14.13, "volume": 24614.0}, {"date": "2020-12-15", "close": 14.34, "volume": 53719.0}, {"date": "2020-12-16", "close": 14.29, "volume": 35254.0}, {"date": "2020-12-17", "close": 14.24, "volume": 20339.0}, {"date": "2020-12-18", "close": 14.78, "volume": 116399.0}, {"date": "2020-12-21", "close": 14.23, "volume": 14651.0}, {"date": "2020-12-22", "close": 14.19, "volume": 16230.0}, {"date": "2020-12-23", "close": 14.4, "volume": 10419.0}, {"date": "2020-12-24", "close": 14.59, "volume": 10718.0}, {"date": "2020-12-28", "close": 14.81, "volume": 18000.0}, {"date": "2020-12-29", "close": 14.76, "volume": 19571.0}, {"date": "2020-12-30", "close": 14.63, "volume": 61161.0}, {"date": "2020-12-31", "close": 14.6, "volume": 26574.0}, {"date": "2021-01-04", "close": 14.16, "volume": 74576.0}, {"date": "2021-01-05", "close": 14.55, "volume": 46061.0}, {"date": "2021-01-06", "close": 15.16, "volume": 34145.0}, {"date": "2021-01-07", "close": 15.31, "volume": 18187.0}, {"date": "2021-01-08", "close": 14.73, "volume": 19153.0}, {"date": "2021-01-11", "close": 14.82, "volume": 13630.0}, {"date": "2021-01-12", "close": 14.96, "volume": 15721.0}, {"date": "2021-01-13", "close": 14.65, "volume": 14583.0}, {"date": "2021-01-14", "close": 14.79, "volume": 14302.0}, {"date": "2021-01-15", "close": 14.31, "volume": 17661.0}, {"date": "2021-01-19", "close": 13.89, "volume": 29469.0}, {"date": "2021-01-20", "close": 14.18, "volume": 21475.0}, {"date": "2021-01-21", "close": 13.83, "volume": 22336.0}, {"date": "2021-01-22", "close": 14.43, "volume": 35506.0}, {"date": "2021-01-25", "close": 14.04, "volume": 26818.0}, {"date": "2021-01-26", "close": 14.18, "volume": 29646.0}, {"date": "2021-01-27", "close": 13.75, "volume": 43693.0}, {"date": "2021-01-28", "close": 13.67, "volume": 14300.0}, {"date": "2021-01-29", "close": 13.25, "volume": 19556.0}, {"date": "2021-02-01", "close": 13.34, "volume": 24769.0}, {"date": "2021-02-02", "close": 13.62, "volume": 22961.0}, {"date": "2021-02-03", "close": 13.64, "volume": 17674.0}, {"date": "2021-02-04", "close": 14.25, "volume": 14813.0}, {"date": "2021-02-05", "close": 14.58, "volume": 24751.0}, {"date": "2021-02-08", "close": 14.98, "volume": 18557.0}, {"date": "2021-02-09", "close": 14.81, "volume": 33501.0}, {"date": "2021-02-10", "close": 14.8, "volume": 24380.0}, {"date": "2021-02-11", "close": 14.48, "volume": 25751.0}, {"date": "2021-02-12", "close": 14.42, "volume": 15928.0}, {"date": "2021-02-16", "close": 14.94, "volume": 63835.0}, {"date": "2021-02-17", "close": 14.64, "volume": 18661.0}, {"date": "2021-02-18", "close": 14.32, "volume": 26078.0}, {"date": "2021-02-19", "close": 14.48, "volume": 17638.0}, {"date": "2021-02-22", "close": 14.72, "volume": 23384.0}, {"date": "2021-02-23", "close": 14.77, "volume": 19570.0}, {"date": "2021-02-24", "close": 15.5, "volume": 17721.0}, {"date": "2021-02-25", "close": 15.4, "volume": 60564.0}, {"date": "2021-02-26", "close": 15.3, "volume": 29563.0}, {"date": "2021-03-01", "close": 15.43, "volume": 16678.0}, {"date": "2021-03-02", "close": 15.64, "volume": 31418.0}, {"date": "2021-03-03", "close": 16.23, "volume": 32878.0}, {"date": "2021-03-04", "close": 15.33, "volume": 544589.0}, {"date": "2021-03-05", "close": 15.7, "volume": 306095.0}, {"date": "2021-03-08", "close": 16.4, "volume": 145848.0}, {"date": "2021-03-09", "close": 16.66, "volume": 146694.0}, {"date": "2021-03-10", "close": 17.46, "volume": 78078.0}, {"date": "2021-03-11", "close": 17.86, "volume": 74915.0}, {"date": "2021-03-12", "close": 17.93, "volume": 71187.0}, {"date": "2021-03-15", "close": 17.34, "volume": 55879.0}, {"date": "2021-03-16", "close": 17.17, "volume": 48799.0}, {"date": "2021-03-17", "close": 17.67, "volume": 71705.0}, {"date": "2021-03-18", "close": 17.66, "volume": 60260.0}, {"date": "2021-03-19", "close": 17.63, "volume": 160123.0}, {"date": "2021-03-22", "close": 17.24, "volume": 55562.0}, {"date": "2021-03-23", "close": 16.9, "volume": 59197.0}, {"date": "2021-03-24", "close": 17.12, "volume": 59487.0}, {"date": "2021-03-25", "close": 17.35, "volume": 55447.0}, {"date": "2021-03-26", "close": 17.52, "volume": 60099.0}, {"date": "2021-03-29", "close": 17.07, "volume": 41484.0}, {"date": "2021-03-30", "close": 17.29, "volume": 52344.0}, {"date": "2021-03-31", "close": 17.02, "volume": 90919.0}, {"date": "2021-04-01", "close": 17.29, "volume": 38866.0}, {"date": "2021-04-05", "close": 17.97, "volume": 114445.0}, {"date": "2021-04-06", "close": 17.54, "volume": 40334.0}, {"date": "2021-04-07", "close": 17.06, "volume": 55475.0}, {"date": "2021-04-08", "close": 17.01, "volume": 44387.0}, {"date": "2021-04-09", "close": 17.01, "volume": 55769.0}, {"date": "2021-04-12", "close": 17.01, "volume": 94054.0}, {"date": "2021-04-13", "close": 16.95, "volume": 39426.0}, {"date": "2021-04-14", "close": 17.07, "volume": 41845.0}, {"date": "2021-04-15", "close": 16.86, "volume": 41772.0}, {"date": "2021-04-16", "close": 16.79, "volume": 30069.0}, {"date": "2021-04-19", "close": 16.69, "volume": 27830.0}, {"date": "2021-04-20", "close": 16.25, "volume": 33039.0}, {"date": "2021-04-21", "close": 16.48, "volume": 34702.0}, {"date": "2021-04-22", "close": 16.1, "volume": 27149.0}, {"date": "2021-04-23", "close": 16.61, "volume": 35983.0}, {"date": "2021-04-26", "close": 16.35, "volume": 38130.0}, {"date": "2021-04-27", "close": 16.2, "volume": 36195.0}, {"date": "2021-04-28", "close": 16.67, "volume": 96542.0}, {"date": "2021-04-29", "close": 16.75, "volume": 56734.0}, {"date": "2021-04-30", "close": 16.84, "volume": 61381.0}, {"date": "2021-05-03", "close": 16.91, "volume": 36351.0}, {"date": "2021-05-04", "close": 16.66, "volume": 28767.0}, {"date": "2021-05-05", "close": 16.8, "volume": 68112.0}, {"date": "2021-05-06", "close": 16.78, "volume": 25990.0}, {"date": "2021-05-07", "close": 16.72, "volume": 25260.0}, {"date": "2021-05-10", "close": 16.57, "volume": 35485.0}, {"date": "2021-05-11", "close": 16.75, "volume": 30809.0}, {"date": "2021-05-12", "close": 16.7, "volume": 60682.0}, {"date": "2021-05-13", "close": 16.97, "volume": 33800.0}, {"date": "2021-05-14", "close": 17.08, "volume": 34707.0}, {"date": "2021-05-17", "close": 16.95, "volume": 17610.0}, {"date": "2021-05-18", "close": 16.82, "volume": 29800.0}, {"date": "2021-05-19", "close": 16.74, "volume": 45841.0}, {"date": "2021-05-20", "close": 16.87, "volume": 28694.0}, {"date": "2021-05-21", "close": 17.02, "volume": 20261.0}, {"date": "2021-05-24", "close": 16.95, "volume": 18624.0}, {"date": "2021-05-25", "close": 16.72, "volume": 44065.0}, {"date": "2021-05-26", "close": 16.8, "volume": 22867.0}, {"date": "2021-05-27", "close": 16.96, "volume": 23759.0}, {"date": "2021-05-28", "close": 17.19, "volume": 36816.0}, {"date": "2021-06-01", "close": 17.37, "volume": 34491.0}, {"date": "2021-06-02", "close": 17.45, "volume": 80453.0}, {"date": "2021-06-03", "close": 17.65, "volume": 37587.0}, {"date": "2021-06-04", "close": 17.48, "volume": 25907.0}, {"date": "2021-06-07", "close": 17.4, "volume": 54368.0}, {"date": "2021-06-08", "close": 17.47, "volume": 30709.0}, {"date": "2021-06-09", "close": 17.39, "volume": 41273.0}, {"date": "2021-06-10", "close": 17.41, "volume": 35426.0}, {"date": "2021-06-11", "close": 17.46, "volume": 26922.0}, {"date": "2021-06-14", "close": 17.25, "volume": 35112.0}, {"date": "2021-06-15", "close": 17.36, "volume": 40685.0}, {"date": "2021-06-16", "close": 17.36, "volume": 48164.0}, {"date": "2021-06-17", "close": 16.9, "volume": 57653.0}, {"date": "2021-06-18", "close": 16.36, "volume": 85934.0}, {"date": "2021-06-21", "close": 16.56, "volume": 70119.0}, {"date": "2021-06-22", "close": 16.51, "volume": 49517.0}, {"date": "2021-06-23", "close": 16.52, "volume": 67243.0}, {"date": "2021-06-24", "close": 16.95, "volume": 96328.0}, {"date": "2021-06-25", "close": 16.96, "volume": 1839149.0}, {"date": "2021-06-28", "close": 16.85, "volume": 46269.0}, {"date": "2021-06-29", "close": 16.8, "volume": 41332.0}, {"date": "2021-06-30", "close": 16.75, "volume": 36589.0}, {"date": "2021-07-01", "close": 16.86, "volume": 61125.0}, {"date": "2021-07-02", "close": 16.75, "volume": 23112.0}, {"date": "2021-07-06", "close": 16.5, "volume": 94872.0}, {"date": "2021-07-07", "close": 16.61, "volume": 56977.0}, {"date": "2021-07-08", "close": 16.52, "volume": 57697.0}, {"date": "2021-07-09", "close": 16.62, "volume": 19551.0}, {"date": "2021-07-12", "close": 16.71, "volume": 15148.0}, {"date": "2021-07-13", "close": 16.9, "volume": 53148.0}, {"date": "2021-07-14", "close": 17.02, "volume": 89932.0}, {"date": "2021-07-15", "close": 17.35, "volume": 27196.0}, {"date": "2021-07-16", "close": 17.15, "volume": 105754.0}, {"date": "2021-07-19", "close": 16.88, "volume": 59530.0}, {"date": "2021-07-20", "close": 17.12, "volume": 56610.0}, {"date": "2021-07-21", "close": 17.32, "volume": 15671.0}, {"date": "2021-07-22", "close": 17.01, "volume": 56357.0}, {"date": "2021-07-23", "close": 17.07, "volume": 18146.0}, {"date": "2021-07-26", "close": 17.11, "volume": 28163.0}, {"date": "2021-07-27", "close": 17.08, "volume": 32343.0}, {"date": "2021-07-28", "close": 17.12, "volume": 28837.0}, {"date": "2021-07-29", "close": 17.23, "volume": 56118.0}, {"date": "2021-07-30", "close": 17.34, "volume": 43005.0}, {"date": "2021-08-02", "close": 17.2, "volume": 43465.0}, {"date": "2021-08-03", "close": 17.39, "volume": 46642.0}, {"date": "2021-08-04", "close": 17.29, "volume": 15763.0}, {"date": "2021-08-05", "close": 17.54, "volume": 27156.0}, {"date": "2021-08-06", "close": 17.91, "volume": 21272.0}, {"date": "2021-08-09", "close": 17.81, "volume": 16839.0}, {"date": "2021-08-10", "close": 17.92, "volume": 16072.0}, {"date": "2021-08-11", "close": 17.87, "volume": 8621.0}, {"date": "2021-08-12", "close": 17.68, "volume": 11005.0}, {"date": "2021-08-13", "close": 17.78, "volume": 9047.0}, {"date": "2021-08-16", "close": 17.7, "volume": 20045.0}, {"date": "2021-08-17", "close": 17.69, "volume": 21368.0}, {"date": "2021-08-18", "close": 17.44, "volume": 26661.0}, {"date": "2021-08-19", "close": 17.31, "volume": 22725.0}, {"date": "2021-08-20", "close": 17.29, "volume": 33726.0}, {"date": "2021-08-23", "close": 17.42, "volume": 5084.0}, {"date": "2021-08-24", "close": 17.39, "volume": 5895.0}, {"date": "2021-08-25", "close": 17.52, "volume": 13345.0}, {"date": "2021-08-26", "close": 17.62, "volume": 56485.0}, {"date": "2021-08-27", "close": 17.8, "volume": 21607.0}, {"date": "2021-08-30", "close": 17.67, "volume": 43944.0}, {"date": "2021-08-31", "close": 17.7, "volume": 44077.0}, {"date": "2021-09-01", "close": 17.69, "volume": 17903.0}, {"date": "2021-09-02", "close": 17.68, "volume": 7577.0}, {"date": "2021-09-03", "close": 17.7, "volume": 52441.0}, {"date": "2021-09-07", "close": 17.73, "volume": 20498.0}, {"date": "2021-09-08", "close": 17.59, "volume": 18030.0}, {"date": "2021-09-09", "close": 17.55, "volume": 14491.0}, {"date": "2021-09-10", "close": 17.55, "volume": 28137.0}, {"date": "2021-09-13", "close": 17.57, "volume": 9068.0}, {"date": "2021-09-14", "close": 17.36, "volume": 10758.0}, {"date": "2021-09-15", "close": 17.38, "volume": 12911.0}, {"date": "2021-09-16", "close": 17.44, "volume": 8256.0}, {"date": "2021-09-17", "close": 17.58, "volume": 38774.0}, {"date": "2021-09-20", "close": 17.29, "volume": 14354.0}, {"date": "2021-09-21", "close": 17.15, "volume": 4306.0}, {"date": "2021-09-22", "close": 17.06, "volume": 19231.0}, {"date": "2021-09-23", "close": 17.18, "volume": 10756.0}, {"date": "2021-09-24", "close": 17.52, "volume": 38705.0}, {"date": "2021-09-27", "close": 17.8, "volume": 6453.0}, {"date": "2021-09-28", "close": 17.69, "volume": 11045.0}, {"date": "2021-09-29", "close": 17.72, "volume": 5251.0}, {"date": "2021-09-30", "close": 17.73, "volume": 2911.0}, {"date": "2021-10-01", "close": 17.64, "volume": 7022.0}, {"date": "2021-10-04", "close": 17.72, "volume": 17037.0}, {"date": "2021-10-05", "close": 17.86, "volume": 16079.0}, {"date": "2021-10-06", "close": 17.83, "volume": 6857.0}, {"date": "2021-10-07", "close": 17.91, "volume": 23400.0}, {"date": "2021-10-08", "close": 18.36, "volume": 20766.0}, {"date": "2021-10-11", "close": 18.35, "volume": 6815.0}, {"date": "2021-10-12", "close": 18.34, "volume": 9220.0}, {"date": "2021-10-13", "close": 18.01, "volume": 6016.0}, {"date": "2021-10-14", "close": 18.01, "volume": 9162.0}, {"date": "2021-10-15", "close": 17.96, "volume": 19901.0}, {"date": "2021-10-18", "close": 17.78, "volume": 11335.0}, {"date": "2021-10-19", "close": 17.92, "volume": 6845.0}, {"date": "2021-10-20", "close": 18.1, "volume": 6975.0}, {"date": "2021-10-21", "close": 17.99, "volume": 3879.0}, {"date": "2021-10-22", "close": 17.91, "volume": 19920.0}, {"date": "2021-10-25", "close": 17.96, "volume": 27094.0}, {"date": "2021-10-26", "close": 18.07, "volume": 24091.0}, {"date": "2021-10-27", "close": 17.91, "volume": 19568.0}, {"date": "2021-10-28", "close": 18.22, "volume": 32144.0}, {"date": "2021-10-29", "close": 18.48, "volume": 67534.0}, {"date": "2021-11-01", "close": 18.91, "volume": 36244.0}, {"date": "2021-11-02", "close": 18.98, "volume": 19821.0}, {"date": "2021-11-03", "close": 18.8, "volume": 26668.0}, {"date": "2021-11-04", "close": 19.58, "volume": 35701.0}, {"date": "2021-11-05", "close": 19.69, "volume": 30968.0}, {"date": "2021-11-08", "close": 20.36, "volume": 75067.0}, {"date": "2021-11-09", "close": 20.0, "volume": 47967.0}, {"date": "2021-11-10", "close": 19.73, "volume": 16352.0}, {"date": "2021-11-11", "close": 19.74, "volume": 19993.0}, {"date": "2021-11-12", "close": 19.6, "volume": 29866.0}, {"date": "2021-11-15", "close": 19.6, "volume": 42422.0}, {"date": "2021-11-16", "close": 19.52, "volume": 18806.0}, {"date": "2021-11-17", "close": 19.9, "volume": 305959.0}, {"date": "2021-11-18", "close": 20.33, "volume": 63007.0}, {"date": "2021-11-19", "close": 19.98, "volume": 45454.0}, {"date": "2021-11-22", "close": 20.17, "volume": 34167.0}, {"date": "2021-11-23", "close": 20.3, "volume": 37559.0}, {"date": "2021-11-24", "close": 20.25, "volume": 43074.0}, {"date": "2021-11-26", "close": 19.8, "volume": 15449.0}, {"date": "2021-11-29", "close": 19.83, "volume": 25032.0}, {"date": "2021-11-30", "close": 19.6, "volume": 38804.0}, {"date": "2021-12-01", "close": 19.52, "volume": 36252.0}, {"date": "2021-12-02", "close": 20.01, "volume": 82647.0}, {"date": "2021-12-03", "close": 19.9, "volume": 20466.0}, {"date": "2021-12-06", "close": 19.88, "volume": 11062.0}, {"date": "2021-12-07", "close": 20.1, "volume": 27797.0}, {"date": "2021-12-08", "close": 20.04, "volume": 17627.0}, {"date": "2021-12-09", "close": 19.87, "volume": 18361.0}, {"date": "2021-12-10", "close": 20.06, "volume": 20572.0}, {"date": "2021-12-13", "close": 19.87, "volume": 16197.0}, {"date": "2021-12-14", "close": 19.79, "volume": 46219.0}, {"date": "2021-12-15", "close": 20.2, "volume": 62386.0}, {"date": "2021-12-16", "close": 19.96, "volume": 115398.0}, {"date": "2021-12-17", "close": 19.73, "volume": 74219.0}, {"date": "2021-12-20", "close": 19.57, "volume": 30984.0}, {"date": "2021-12-21", "close": 19.52, "volume": 29866.0}, {"date": "2021-12-22", "close": 19.99, "volume": 56259.0}, {"date": "2021-12-23", "close": 20.3, "volume": 93078.0}, {"date": "2021-12-27", "close": 20.78, "volume": 65533.0}, {"date": "2021-12-28", "close": 20.71, "volume": 21756.0}, {"date": "2021-12-29", "close": 20.84, "volume": 35858.0}, {"date": "2021-12-30", "close": 20.74, "volume": 32478.0}, {"date": "2021-12-31", "close": 20.85, "volume": 10460.0}, {"date": "2022-01-03", "close": 20.87, "volume": 23661.0}, {"date": "2022-01-04", "close": 20.71, "volume": 33436.0}, {"date": "2022-01-05", "close": 20.72, "volume": 42513.0}, {"date": "2022-01-06", "close": 20.96, "volume": 49608.0}, {"date": "2022-01-07", "close": 20.83, "volume": 45968.0}, {"date": "2022-01-10", "close": 20.74, "volume": 25838.0}, {"date": "2022-01-11", "close": 20.75, "volume": 27578.0}, {"date": "2022-01-12", "close": 20.76, "volume": 35280.0}, {"date": "2022-01-13", "close": 21.02, "volume": 28712.0}, {"date": "2022-01-14", "close": 20.78, "volume": 18321.0}, {"date": "2022-01-18", "close": 20.69, "volume": 27686.0}, {"date": "2022-01-19", "close": 20.66, "volume": 23508.0}, {"date": "2022-01-20", "close": 20.3, "volume": 36375.0}, {"date": "2022-01-21", "close": 20.16, "volume": 47553.0}, {"date": "2022-01-24", "close": 20.21, "volume": 34321.0}, {"date": "2022-01-25", "close": 20.3, "volume": 26913.0}, {"date": "2022-01-26", "close": 19.99, "volume": 36385.0}, {"date": "2022-01-27", "close": 19.82, "volume": 25389.0}, {"date": "2022-01-28", "close": 19.8, "volume": 30139.0}, {"date": "2022-01-31", "close": 19.74, "volume": 75734.0}, {"date": "2022-02-01", "close": 20.12, "volume": 37468.0}, {"date": "2022-02-02", "close": 19.96, "volume": 20504.0}, {"date": "2022-02-03", "close": 19.68, "volume": 15049.0}, {"date": "2022-02-04", "close": 19.77, "volume": 19397.0}, {"date": "2022-02-07", "close": 19.72, "volume": 12796.0}, {"date": "2022-02-08", "close": 20.19, "volume": 17885.0}, {"date": "2022-02-09", "close": 19.9, "volume": 19579.0}, {"date": "2022-02-10", "close": 19.78, "volume": 14291.0}, {"date": "2022-02-11", "close": 19.53, "volume": 19403.0}, {"date": "2022-02-14", "close": 19.65, "volume": 19464.0}, {"date": "2022-02-15", "close": 20.1, "volume": 153283.0}, {"date": "2022-02-16", "close": 20.75, "volume": 68688.0}, {"date": "2022-02-17", "close": 21.1, "volume": 96072.0}, {"date": "2022-02-18", "close": 21.06, "volume": 32071.0}, {"date": "2022-02-22", "close": 20.95, "volume": 46626.0}, {"date": "2022-02-23", "close": 20.86, "volume": 310236.0}, {"date": "2022-02-24", "close": 20.89, "volume": 71435.0}, {"date": "2022-02-25", "close": 21.04, "volume": 43040.0}, {"date": "2022-02-28", "close": 21.08, "volume": 38192.0}, {"date": "2022-03-01", "close": 20.49, "volume": 56072.0}, {"date": "2022-03-02", "close": 21.06, "volume": 47960.0}, {"date": "2022-03-03", "close": 21.14, "volume": 41490.0}, {"date": "2022-03-04", "close": 21.05, "volume": 51424.0}, {"date": "2022-03-07", "close": 20.85, "volume": 49141.0}, {"date": "2022-03-08", "close": 20.82, "volume": 113782.0}, {"date": "2022-03-09", "close": 20.83, "volume": 42841.0}, {"date": "2022-03-10", "close": 20.76, "volume": 53821.0}, {"date": "2022-03-11", "close": 20.76, "volume": 72464.0}, {"date": "2022-03-14", "close": 20.68, "volume": 66916.0}, {"date": "2022-03-15", "close": 20.48, "volume": 81394.0}, {"date": "2022-03-16", "close": 20.53, "volume": 79386.0}, {"date": "2022-03-17", "close": 20.48, "volume": 69595.0}, {"date": "2022-03-18", "close": 20.42, "volume": 74206.0}, {"date": "2022-03-21", "close": 20.55, "volume": 38357.0}, {"date": "2022-03-22", "close": 20.73, "volume": 59915.0}, {"date": "2022-03-23", "close": 20.53, "volume": 37151.0}, {"date": "2022-03-24", "close": 20.6, "volume": 55194.0}, {"date": "2022-03-25", "close": 20.92, "volume": 42968.0}, {"date": "2022-03-28", "close": 20.86, "volume": 44126.0}, {"date": "2022-03-29", "close": 20.89, "volume": 36446.0}, {"date": "2022-03-30", "close": 20.58, "volume": 51489.0}, {"date": "2022-03-31", "close": 20.48, "volume": 39607.0}, {"date": "2022-04-01", "close": 20.45, "volume": 45528.0}, {"date": "2022-04-04", "close": 20.26, "volume": 57113.0}, {"date": "2022-04-05", "close": 20.08, "volume": 52484.0}, {"date": "2022-04-06", "close": 19.88, "volume": 57366.0}, {"date": "2022-04-07", "close": 19.66, "volume": 56911.0}, {"date": "2022-04-08", "close": 19.61, "volume": 65484.0}, {"date": "2022-04-11", "close": 19.53, "volume": 67489.0}, {"date": "2022-04-12", "close": 19.52, "volume": 65655.0}, {"date": "2022-04-13", "close": 19.7, "volume": 63945.0}, {"date": "2022-04-14", "close": 19.63, "volume": 65882.0}, {"date": "2022-04-18", "close": 19.91, "volume": 53347.0}, {"date": "2022-04-19", "close": 20.38, "volume": 56693.0}, {"date": "2022-04-20", "close": 20.94, "volume": 75346.0}, {"date": "2022-04-21", "close": 20.81, "volume": 69300.0}, {"date": "2022-04-22", "close": 20.45, "volume": 43592.0}, {"date": "2022-04-25", "close": 20.44, "volume": 65265.0}, {"date": "2022-04-26", "close": 20.28, "volume": 57550.0}, {"date": "2022-04-27", "close": 20.08, "volume": 65843.0}, {"date": "2022-04-28", "close": 20.22, "volume": 55832.0}, {"date": "2022-04-29", "close": 20.13, "volume": 63154.0}, {"date": "2022-05-02", "close": 20.12, "volume": 227011.0}, {"date": "2022-05-03", "close": 19.9, "volume": 99856.0}, {"date": "2022-05-04", "close": 20.19, "volume": 101670.0}, {"date": "2022-05-05", "close": 20.1, "volume": 70465.0}, {"date": "2022-05-06", "close": 20.1, "volume": 70606.0}, {"date": "2022-05-09", "close": 19.89, "volume": 84027.0}, {"date": "2022-05-10", "close": 19.35, "volume": 110877.0}, {"date": "2022-05-11", "close": 19.45, "volume": 74630.0}, {"date": "2022-05-12", "close": 19.33, "volume": 69276.0}, {"date": "2022-05-13", "close": 19.27, "volume": 57301.0}, {"date": "2022-05-16", "close": 19.31, "volume": 58433.0}, {"date": "2022-05-17", "close": 19.63, "volume": 65295.0}, {"date": "2022-05-18", "close": 19.44, "volume": 48031.0}, {"date": "2022-05-19", "close": 19.16, "volume": 62529.0}, {"date": "2022-05-20", "close": 19.18, "volume": 48726.0}, {"date": "2022-05-23", "close": 19.48, "volume": 147760.0}, {"date": "2022-05-24", "close": 19.36, "volume": 83931.0}, {"date": "2022-05-25", "close": 19.43, "volume": 73638.0}, {"date": "2022-05-26", "close": 19.63, "volume": 39426.0}, {"date": "2022-05-27", "close": 19.91, "volume": 69603.0}, {"date": "2022-05-31", "close": 20.23, "volume": 65297.0}, {"date": "2022-06-01", "close": 20.31, "volume": 83232.0}, {"date": "2022-06-02", "close": 20.5, "volume": 80098.0}, {"date": "2022-06-03", "close": 20.44, "volume": 75071.0}, {"date": "2022-06-06", "close": 20.41, "volume": 85492.0}, {"date": "2022-06-07", "close": 20.55, "volume": 182253.0}, {"date": "2022-06-08", "close": 20.53, "volume": 80827.0}, {"date": "2022-06-09", "close": 20.22, "volume": 143574.0}, {"date": "2022-06-10", "close": 19.85, "volume": 85442.0}, {"date": "2022-06-13", "close": 19.32, "volume": 83627.0}, {"date": "2022-06-14", "close": 19.4, "volume": 62758.0}, {"date": "2022-06-15", "close": 19.64, "volume": 74223.0}, {"date": "2022-06-16", "close": 19.44, "volume": 91450.0}, {"date": "2022-06-17", "close": 19.39, "volume": 87155.0}, {"date": "2022-06-21", "close": 19.5, "volume": 126570.0}, {"date": "2022-06-22", "close": 19.41, "volume": 162080.0}, {"date": "2022-06-23", "close": 19.11, "volume": 190392.0}, {"date": "2022-06-24", "close": 17.91, "volume": 2799135.0}, {"date": "2022-06-27", "close": 18.61, "volume": 452935.0}, {"date": "2022-06-28", "close": 18.57, "volume": 174931.0}, {"date": "2022-06-29", "close": 18.67, "volume": 165939.0}, {"date": "2022-06-30", "close": 18.5, "volume": 142223.0}, {"date": "2022-07-01", "close": 18.59, "volume": 65429.0}, {"date": "2022-07-05", "close": 18.61, "volume": 86100.0}, {"date": "2022-07-06", "close": 18.53, "volume": 63209.0}, {"date": "2022-07-07", "close": 18.7, "volume": 81060.0}, {"date": "2022-07-08", "close": 18.83, "volume": 70233.0}, {"date": "2022-07-11", "close": 18.68, "volume": 41820.0}, {"date": "2022-07-12", "close": 18.69, "volume": 22517.0}, {"date": "2022-07-13", "close": 18.55, "volume": 66328.0}, {"date": "2022-07-14", "close": 18.28, "volume": 87148.0}, {"date": "2022-07-15", "close": 18.64, "volume": 51479.0}, {"date": "2022-07-18", "close": 18.65, "volume": 28610.0}, {"date": "2022-07-19", "close": 19.02, "volume": 35970.0}, {"date": "2022-07-20", "close": 19.12, "volume": 63733.0}, {"date": "2022-07-21", "close": 19.09, "volume": 62107.0}, {"date": "2022-07-22", "close": 18.81, "volume": 46478.0}, {"date": "2022-07-25", "close": 19.11, "volume": 63553.0}, {"date": "2022-07-26", "close": 19.25, "volume": 35523.0}, {"date": "2022-07-27", "close": 19.45, "volume": 50404.0}, {"date": "2022-07-28", "close": 19.62, "volume": 43146.0}, {"date": "2022-07-29", "close": 19.6, "volume": 50257.0}, {"date": "2022-08-01", "close": 19.82, "volume": 156688.0}, {"date": "2022-08-02", "close": 19.38, "volume": 41743.0}, {"date": "2022-08-03", "close": 19.42, "volume": 38105.0}, {"date": "2022-08-04", "close": 19.52, "volume": 52079.0}, {"date": "2022-08-05", "close": 19.55, "volume": 36752.0}, {"date": "2022-08-08", "close": 19.45, "volume": 40754.0}, {"date": "2022-08-09", "close": 19.52, "volume": 31043.0}, {"date": "2022-08-10", "close": 19.61, "volume": 49889.0}, {"date": "2022-08-11", "close": 19.73, "volume": 30651.0}, {"date": "2022-08-12", "close": 20.02, "volume": 39692.0}, {"date": "2022-08-15", "close": 20.27, "volume": 39655.0}, {"date": "2022-08-16", "close": 20.39, "volume": 31913.0}, {"date": "2022-08-17", "close": 20.17, "volume": 31828.0}, {"date": "2022-08-18", "close": 20.29, "volume": 32926.0}, {"date": "2022-08-19", "close": 20.2, "volume": 88011.0}, {"date": "2022-08-22", "close": 19.79, "volume": 39459.0}, {"date": "2022-08-23", "close": 19.6, "volume": 24521.0}, {"date": "2022-08-24", "close": 19.47, "volume": 33148.0}, {"date": "2022-08-25", "close": 19.65, "volume": 28826.0}, {"date": "2022-08-26", "close": 19.55, "volume": 51247.0}, {"date": "2022-08-29", "close": 19.36, "volume": 22666.0}, {"date": "2022-08-30", "close": 19.27, "volume": 42922.0}, {"date": "2022-08-31", "close": 19.05, "volume": 67009.0}, {"date": "2022-09-01", "close": 18.89, "volume": 58789.0}, {"date": "2022-09-02", "close": 18.69, "volume": 47771.0}, {"date": "2022-09-06", "close": 18.45, "volume": 60138.0}, {"date": "2022-09-07", "close": 18.55, "volume": 39803.0}, {"date": "2022-09-08", "close": 18.5, "volume": 25910.0}, {"date": "2022-09-09", "close": 18.53, "volume": 40823.0}, {"date": "2022-09-12", "close": 18.72, "volume": 45844.0}, {"date": "2022-09-13", "close": 18.36, "volume": 42061.0}, {"date": "2022-09-14", "close": 18.35, "volume": 31648.0}, {"date": "2022-09-15", "close": 18.39, "volume": 29589.0}, {"date": "2022-09-16", "close": 18.49, "volume": 103323.0}, {"date": "2022-09-19", "close": 18.56, "volume": 46424.0}, {"date": "2022-09-20", "close": 18.66, "volume": 25680.0}, {"date": "2022-09-21", "close": 18.42, "volume": 45185.0}, {"date": "2022-09-22", "close": 18.19, "volume": 37374.0}, {"date": "2022-09-23", "close": 18.08, "volume": 40528.0}, {"date": "2022-09-26", "close": 17.88, "volume": 39385.0}, {"date": "2022-09-27", "close": 17.68, "volume": 32782.0}, {"date": "2022-09-28", "close": 17.8, "volume": 32174.0}, {"date": "2022-09-29", "close": 17.49, "volume": 46112.0}, {"date": "2022-09-30", "close": 17.32, "volume": 35680.0}, {"date": "2022-10-03", "close": 17.4, "volume": 30989.0}, {"date": "2022-10-04", "close": 17.98, "volume": 34606.0}, {"date": "2022-10-05", "close": 17.76, "volume": 32008.0}, {"date": "2022-10-06", "close": 17.59, "volume": 24020.0}, {"date": "2022-10-07", "close": 17.33, "volume": 36886.0}, {"date": "2022-10-10", "close": 17.31, "volume": 21480.0}, {"date": "2022-10-11", "close": 17.31, "volume": 26195.0}, {"date": "2022-10-12", "close": 17.3, "volume": 31050.0}, {"date": "2022-10-13", "close": 17.88, "volume": 49861.0}, {"date": "2022-10-14", "close": 17.81, "volume": 22250.0}, {"date": "2022-10-17", "close": 18.02, "volume": 26767.0}, {"date": "2022-10-18", "close": 17.87, "volume": 22606.0}, {"date": "2022-10-19", "close": 17.85, "volume": 36617.0}, {"date": "2022-10-20", "close": 17.68, "volume": 26563.0}, {"date": "2022-10-21", "close": 17.64, "volume": 33703.0}, {"date": "2022-10-24", "close": 17.85, "volume": 30863.0}, {"date": "2022-10-25", "close": 18.25, "volume": 49253.0}, {"date": "2022-10-26", "close": 18.54, "volume": 33670.0}, {"date": "2022-10-27", "close": 18.63, "volume": 42401.0}, {"date": "2022-10-28", "close": 19.76, "volume": 57708.0}, {"date": "2022-10-31", "close": 19.94, "volume": 33917.0}, {"date": "2022-11-01", "close": 19.97, "volume": 25861.0}, {"date": "2022-11-02", "close": 19.74, "volume": 62731.0}, {"date": "2022-11-03", "close": 19.63, "volume": 34092.0}, {"date": "2022-11-04", "close": 19.98, "volume": 27430.0}, {"date": "2022-11-07", "close": 19.96, "volume": 19895.0}, {"date": "2022-11-08", "close": 19.78, "volume": 39363.0}, {"date": "2022-11-09", "close": 19.43, "volume": 23357.0}, {"date": "2022-11-10", "close": 19.96, "volume": 57140.0}, {"date": "2022-11-11", "close": 19.78, "volume": 33087.0}, {"date": "2022-11-14", "close": 19.71, "volume": 29411.0}, {"date": "2022-11-15", "close": 19.84, "volume": 18593.0}, {"date": "2022-11-16", "close": 19.7, "volume": 20104.0}, {"date": "2022-11-17", "close": 19.77, "volume": 23503.0}, {"date": "2022-11-18", "close": 19.82, "volume": 76345.0}, {"date": "2022-11-21", "close": 19.85, "volume": 26034.0}, {"date": "2022-11-22", "close": 19.87, "volume": 30007.0}, {"date": "2022-11-23", "close": 19.83, "volume": 14052.0}, {"date": "2022-11-25", "close": 19.92, "volume": 10565.0}, {"date": "2022-11-28", "close": 19.63, "volume": 24539.0}, {"date": "2022-11-29", "close": 19.68, "volume": 22006.0}, {"date": "2022-11-30", "close": 19.91, "volume": 42767.0}, {"date": "2022-12-01", "close": 19.91, "volume": 16259.0}, {"date": "2022-12-02", "close": 19.9, "volume": 31646.0}, {"date": "2022-12-05", "close": 19.69, "volume": 40454.0}, {"date": "2022-12-06", "close": 19.45, "volume": 28421.0}, {"date": "2022-12-07", "close": 19.41, "volume": 19593.0}, {"date": "2022-12-08", "close": 19.5, "volume": 20598.0}, {"date": "2022-12-09", "close": 19.35, "volume": 29635.0}, {"date": "2022-12-12", "close": 19.47, "volume": 35341.0}, {"date": "2022-12-13", "close": 19.2, "volume": 87319.0}, {"date": "2022-12-14", "close": 19.05, "volume": 28926.0}, {"date": "2022-12-15", "close": 17.25, "volume": 457295.0}, {"date": "2022-12-16", "close": 17.34, "volume": 249607.0}, {"date": "2022-12-19", "close": 17.2, "volume": 79540.0}, {"date": "2022-12-20", "close": 17.22, "volume": 68646.0}, {"date": "2022-12-21", "close": 17.35, "volume": 41252.0}, {"date": "2022-12-22", "close": 17.29, "volume": 42993.0}, {"date": "2022-12-23", "close": 17.45, "volume": 57757.0}, {"date": "2022-12-27", "close": 17.47, "volume": 36710.0}, {"date": "2022-12-28", "close": 17.35, "volume": 35991.0}, {"date": "2022-12-29", "close": 17.48, "volume": 19475.0}, {"date": "2022-12-30", "close": 17.43, "volume": 35958.0}, {"date": "2023-01-03", "close": 17.4, "volume": 53565.0}, {"date": "2023-01-04", "close": 17.26, "volume": 43750.0}, {"date": "2023-01-05", "close": 17.3, "volume": 44906.0}, {"date": "2023-01-06", "close": 17.52, "volume": 43451.0}, {"date": "2023-01-09", "close": 17.47, "volume": 52383.0}, {"date": "2023-01-10", "close": 17.57, "volume": 43535.0}, {"date": "2023-01-11", "close": 17.55, "volume": 38659.0}, {"date": "2023-01-12", "close": 17.72, "volume": 36597.0}, {"date": "2023-01-13", "close": 17.75, "volume": 31941.0}, {"date": "2023-01-17", "close": 17.77, "volume": 34309.0}, {"date": "2023-01-18", "close": 17.35, "volume": 82001.0}, {"date": "2023-01-19", "close": 17.42, "volume": 43819.0}, {"date": "2023-01-20", "close": 17.57, "volume": 44566.0}, {"date": "2023-01-23", "close": 17.55, "volume": 43414.0}, {"date": "2023-01-24", "close": 17.45, "volume": 34623.0}, {"date": "2023-01-25", "close": 17.37, "volume": 32224.0}, {"date": "2023-01-26", "close": 17.38, "volume": 29450.0}, {"date": "2023-01-27", "close": 17.03, "volume": 63024.0}, {"date": "2023-01-30", "close": 17.24, "volume": 28971.0}, {"date": "2023-01-31", "close": 17.48, "volume": 43048.0}, {"date": "2023-02-01", "close": 17.49, "volume": 52911.0}, {"date": "2023-02-02", "close": 17.78, "volume": 46776.0}, {"date": "2023-02-03", "close": 18.02, "volume": 65068.0}, {"date": "2023-02-06", "close": 17.89, "volume": 37783.0}, {"date": "2023-02-07", "close": 17.84, "volume": 39746.0}, {"date": "2023-02-08", "close": 17.64, "volume": 49560.0}, {"date": "2023-02-09", "close": 17.46, "volume": 39458.0}, {"date": "2023-02-10", "close": 17.48, "volume": 42516.0}, {"date": "2023-02-13", "close": 17.48, "volume": 38806.0}, {"date": "2023-02-14", "close": 17.37, "volume": 39014.0}, {"date": "2023-02-15", "close": 17.44, "volume": 31016.0}, {"date": "2023-02-16", "close": 17.21, "volume": 40799.0}, {"date": "2023-02-17", "close": 17.35, "volume": 52022.0}, {"date": "2023-02-21", "close": 17.23, "volume": 68190.0}, {"date": "2023-02-22", "close": 17.04, "volume": 37123.0}, {"date": "2023-02-23", "close": 17.12, "volume": 32871.0}, {"date": "2023-02-24", "close": 17.04, "volume": 39194.0}, {"date": "2023-02-27", "close": 17.06, "volume": 32183.0}, {"date": "2023-02-28", "close": 17.06, "volume": 38266.0}, {"date": "2023-03-01", "close": 17.1, "volume": 30525.0}, {"date": "2023-03-02", "close": 17.04, "volume": 42895.0}, {"date": "2023-03-03", "close": 17.0, "volume": 58529.0}, {"date": "2023-03-06", "close": 17.0, "volume": 54163.0}, {"date": "2023-03-07", "close": 16.84, "volume": 116850.0}, {"date": "2023-03-08", "close": 16.89, "volume": 117634.0}, {"date": "2023-03-09", "close": 16.38, "volume": 91188.0}, {"date": "2023-03-10", "close": 15.76, "volume": 117489.0}, {"date": "2023-03-13", "close": 14.52, "volume": 207349.0}, {"date": "2023-03-14", "close": 14.61, "volume": 220113.0}, {"date": "2023-03-15", "close": 14.61, "volume": 140556.0}, {"date": "2023-03-16", "close": 15.01, "volume": 173006.0}, {"date": "2023-03-17", "close": 14.14, "volume": 302131.0}, {"date": "2023-03-20", "close": 14.31, "volume": 102745.0}, {"date": "2023-03-21", "close": 14.79, "volume": 198784.0}, {"date": "2023-03-22", "close": 14.33, "volume": 166839.0}, {"date": "2023-03-23", "close": 14.16, "volume": 83278.0}, {"date": "2023-03-24", "close": 14.52, "volume": 79537.0}, {"date": "2023-03-27", "close": 14.49, "volume": 73456.0}, {"date": "2023-03-28", "close": 14.45, "volume": 41949.0}, {"date": "2023-03-29", "close": 14.5, "volume": 34399.0}, {"date": "2023-03-30", "close": 14.26, "volume": 82442.0}, {"date": "2023-03-31", "close": 14.28, "volume": 126207.0}, {"date": "2023-04-03", "close": 14.25, "volume": 68892.0}, {"date": "2023-04-04", "close": 13.83, "volume": 76188.0}, {"date": "2023-04-05", "close": 13.72, "volume": 89920.0}, {"date": "2023-04-06", "close": 13.73, "volume": 50941.0}, {"date": "2023-04-10", "close": 13.67, "volume": 65561.0}, {"date": "2023-04-11", "close": 13.61, "volume": 79804.0}, {"date": "2023-04-12", "close": 13.54, "volume": 56251.0}, {"date": "2023-04-13", "close": 13.65, "volume": 101887.0}, {"date": "2023-04-14", "close": 13.38, "volume": 100388.0}, {"date": "2023-04-17", "close": 13.52, "volume": 53062.0}, {"date": "2023-04-18", "close": 13.6, "volume": 76710.0}, {"date": "2023-04-19", "close": 13.94, "volume": 57071.0}, {"date": "2023-04-20", "close": 13.7, "volume": 58730.0}, {"date": "2023-04-21", "close": 13.69, "volume": 44128.0}, {"date": "2023-04-24", "close": 13.29, "volume": 45105.0}, {"date": "2023-04-25", "close": 12.98, "volume": 93732.0}, {"date": "2023-04-26", "close": 12.99, "volume": 43252.0}, {"date": "2023-04-27", "close": 13.15, "volume": 37623.0}, {"date": "2023-04-28", "close": 13.28, "volume": 35796.0}, {"date": "2023-05-01", "close": 12.91, "volume": 39717.0}, {"date": "2023-05-02", "close": 11.69, "volume": 86505.0}, {"date": "2023-05-03", "close": 11.3, "volume": 92628.0}, {"date": "2023-05-04", "close": 11.16, "volume": 98706.0}, {"date": "2023-05-05", "close": 11.57, "volume": 51601.0}, {"date": "2023-05-08", "close": 11.33, "volume": 79524.0}, {"date": "2023-05-09", "close": 11.25, "volume": 37695.0}, {"date": "2023-05-10", "close": 11.12, "volume": 51120.0}, {"date": "2023-05-11", "close": 10.8, "volume": 83027.0}, {"date": "2023-05-12", "close": 10.77, "volume": 82458.0}, {"date": "2023-05-15", "close": 10.9, "volume": 43152.0}, {"date": "2023-05-16", "close": 10.75, "volume": 31040.0}, {"date": "2023-05-17", "close": 11.52, "volume": 61013.0}, {"date": "2023-05-18", "close": 11.48, "volume": 92618.0}, {"date": "2023-05-19", "close": 11.24, "volume": 54012.0}, {"date": "2023-05-22", "close": 11.54, "volume": 79446.0}, {"date": "2023-05-23", "close": 11.5, "volume": 135915.0}, {"date": "2023-05-24", "close": 11.42, "volume": 80764.0}, {"date": "2023-05-25", "close": 11.19, "volume": 52116.0}, {"date": "2023-05-26", "close": 11.19, "volume": 62679.0}, {"date": "2023-05-30", "close": 11.4, "volume": 37258.0}, {"date": "2023-05-31", "close": 11.26, "volume": 84387.0}, {"date": "2023-06-01", "close": 11.265, "volume": 46055.0}, {"date": "2023-06-02", "close": 11.63, "volume": 106389.0}, {"date": "2023-06-05", "close": 11.49, "volume": 83510.0}, {"date": "2023-06-06", "close": 11.69, "volume": 114651.0}, {"date": "2023-06-07", "close": 12.2, "volume": 111802.0}, {"date": "2023-06-08", "close": 12.16, "volume": 66290.0}, {"date": "2023-06-09", "close": 12.08, "volume": 54924.0}, {"date": "2023-06-12", "close": 12.07, "volume": 44180.0}, {"date": "2023-06-13", "close": 12.6, "volume": 72848.0}, {"date": "2023-06-14", "close": 12.43, "volume": 154717.0}, {"date": "2023-06-15", "close": 12.52, "volume": 57972.0}, {"date": "2023-06-16", "close": 12.86, "volume": 536616.0}, {"date": "2023-06-20", "close": 12.52, "volume": 119167.0}, {"date": "2023-06-21", "close": 12.32, "volume": 98749.0}, {"date": "2023-06-22", "close": 12.0, "volume": 194335.0}, {"date": "2023-06-23", "close": 12.08, "volume": 401131.0}, {"date": "2023-06-26", "close": 11.95, "volume": 54070.0}, {"date": "2023-06-27", "close": 11.86, "volume": 52566.0}, {"date": "2023-06-28", "close": 11.7, "volume": 65147.0}, {"date": "2023-06-29", "close": 11.8, "volume": 57764.0}, {"date": "2023-06-30", "close": 11.56, "volume": 358360.0}, {"date": "2023-07-03", "close": 11.8, "volume": 110082.0}, {"date": "2023-07-05", "close": 11.62, "volume": 176163.0}, {"date": "2023-07-06", "close": 11.0, "volume": 106904.0}, {"date": "2023-07-07", "close": 11.53, "volume": 252132.0}, {"date": "2023-07-10", "close": 11.45, "volume": 135011.0}, {"date": "2023-07-11", "close": 11.5, "volume": 145467.0}, {"date": "2023-07-12", "close": 11.7, "volume": 131626.0}, {"date": "2023-07-13", "close": 11.85, "volume": 125768.0}, {"date": "2023-07-14", "close": 11.65, "volume": 88606.0}, {"date": "2023-07-17", "close": 11.83, "volume": 132095.0}, {"date": "2023-07-18", "close": 12.4, "volume": 224430.0}, {"date": "2023-07-19", "close": 12.66, "volume": 170887.0}, {"date": "2023-07-20", "close": 12.7, "volume": 161988.0}, {"date": "2023-07-21", "close": 12.52, "volume": 89403.0}, {"date": "2023-07-24", "close": 12.8, "volume": 174034.0}, {"date": "2023-07-25", "close": 12.69, "volume": 125853.0}, {"date": "2023-07-26", "close": 13.2, "volume": 145496.0}, {"date": "2023-07-27", "close": 13.04, "volume": 313701.0}, {"date": "2023-07-28", "close": 12.0, "volume": 131652.0}, {"date": "2023-07-31", "close": 11.9, "volume": 155941.0}, {"date": "2023-08-01", "close": 11.8, "volume": 159123.0}, {"date": "2023-08-02", "close": 11.6, "volume": 143616.0}, {"date": "2023-08-03", "close": 11.35, "volume": 174561.0}, {"date": "2023-08-04", "close": 11.27, "volume": 121405.0}, {"date": "2023-08-07", "close": 11.63, "volume": 141909.0}, {"date": "2023-08-08", "close": 11.45, "volume": 70671.0}, {"date": "2023-08-09", "close": 11.27, "volume": 136598.0}, {"date": "2023-08-10", "close": 11.69, "volume": 194841.0}, {"date": "2023-08-11", "close": 11.4, "volume": 116705.0}, {"date": "2023-08-14", "close": 11.39, "volume": 70747.0}, {"date": "2023-08-15", "close": 11.32, "volume": 137412.0}, {"date": "2023-08-16", "close": 11.07, "volume": 71546.0}, {"date": "2023-08-17", "close": 11.07, "volume": 65061.0}, {"date": "2023-08-18", "close": 11.05, "volume": 146525.0}, {"date": "2023-08-21", "close": 11.05, "volume": 74048.0}, {"date": "2023-08-22", "close": 10.655, "volume": 101010.0}, {"date": "2023-08-23", "close": 10.71, "volume": 86161.0}, {"date": "2023-08-24", "close": 10.82, "volume": 65272.0}, {"date": "2023-08-25", "close": 10.84, "volume": 41561.0}, {"date": "2023-08-28", "close": 11.01, "volume": 137706.0}, {"date": "2023-08-29", "close": 11.24, "volume": 87442.0}, {"date": "2023-08-30", "close": 11.14, "volume": 45034.0}, {"date": "2023-08-31", "close": 11.08, "volume": 142193.0}, {"date": "2023-09-01", "close": 11.49, "volume": 104921.0}, {"date": "2023-09-05", "close": 11.46, "volume": 122928.0}, {"date": "2023-09-06", "close": 11.06, "volume": 90724.0}, {"date": "2023-09-07", "close": 10.83, "volume": 239879.0}, {"date": "2023-09-08", "close": 10.89, "volume": 87203.0}, {"date": "2023-09-11", "close": 10.91, "volume": 83943.0}, {"date": "2023-09-12", "close": 11.0, "volume": 49412.0}, {"date": "2023-09-13", "close": 11.0, "volume": 84447.0}, {"date": "2023-09-14", "close": 11.28, "volume": 57669.0}, {"date": "2023-09-15", "close": 11.3, "volume": 178795.0}, {"date": "2023-09-18", "close": 10.94, "volume": 94397.0}, {"date": "2023-09-19", "close": 10.75, "volume": 66773.0}, {"date": "2023-09-20", "close": 10.75, "volume": 48762.0}, {"date": "2023-09-21", "close": 10.56, "volume": 77057.0}, {"date": "2023-09-22", "close": 10.43, "volume": 105005.0}, {"date": "2023-09-25", "close": 10.52, "volume": 68997.0}, {"date": "2023-09-26", "close": 10.59, "volume": 141248.0}, {"date": "2023-09-27", "close": 10.3, "volume": 62547.0}, {"date": "2023-09-28", "close": 10.4, "volume": 54521.0}, {"date": "2023-09-29", "close": 10.52, "volume": 88533.0}, {"date": "2023-10-02", "close": 10.28, "volume": 90865.0}, {"date": "2023-10-03", "close": 9.99, "volume": 80843.0}, {"date": "2023-10-04", "close": 10.24, "volume": 74678.0}, {"date": "2023-10-05", "close": 10.41, "volume": 76493.0}, {"date": "2023-10-06", "close": 10.5, "volume": 88661.0}, {"date": "2023-10-09", "close": 10.55, "volume": 69548.0}, {"date": "2023-10-10", "close": 10.59, "volume": 53174.0}, {"date": "2023-10-11", "close": 10.67, "volume": 57355.0}, {"date": "2023-10-12", "close": 10.54, "volume": 64520.0}, {"date": "2023-10-13", "close": 10.22, "volume": 55792.0}, {"date": "2023-10-16", "close": 10.44, "volume": 53129.0}, {"date": "2023-10-17", "close": 10.68, "volume": 80274.0}, {"date": "2023-10-18", "close": 10.38, "volume": 53065.0}, {"date": "2023-10-19", "close": 10.29, "volume": 47652.0}, {"date": "2023-10-20", "close": 10.04, "volume": 91592.0}, {"date": "2023-10-23", "close": 10.07, "volume": 77022.0}, {"date": "2023-10-24", "close": 9.91, "volume": 72463.0}, {"date": "2023-10-25", "close": 9.97, "volume": 65561.0}, {"date": "2023-10-26", "close": 10.38, "volume": 45358.0}, {"date": "2023-10-27", "close": 10.18, "volume": 37896.0}, {"date": "2023-10-30", "close": 10.38, "volume": 33874.0}, {"date": "2023-10-31", "close": 10.26, "volume": 113214.0}, {"date": "2023-11-01", "close": 10.42, "volume": 67404.0}, {"date": "2023-11-02", "close": 10.86, "volume": 67866.0}, {"date": "2023-11-03", "close": 11.82, "volume": 102514.0}, {"date": "2023-11-06", "close": 11.49, "volume": 51332.0}, {"date": "2023-11-07", "close": 11.49, "volume": 44690.0}, {"date": "2023-11-08", "close": 11.26, "volume": 52252.0}, {"date": "2023-11-09", "close": 11.19, "volume": 45453.0}, {"date": "2023-11-10", "close": 11.17, "volume": 49209.0}, {"date": "2023-11-13", "close": 11.19, "volume": 31832.0}, {"date": "2023-11-14", "close": 12.11, "volume": 86844.0}, {"date": "2023-11-15", "close": 12.14, "volume": 59806.0}, {"date": "2023-11-16", "close": 11.92, "volume": 41475.0}, {"date": "2023-11-17", "close": 12.03, "volume": 57185.0}, {"date": "2023-11-20", "close": 12.11, "volume": 31403.0}, {"date": "2023-11-21", "close": 11.89, "volume": 30649.0}, {"date": "2023-11-22", "close": 11.95, "volume": 32084.0}, {"date": "2023-11-24", "close": 11.98, "volume": 19221.0}, {"date": "2023-11-27", "close": 11.82, "volume": 36883.0}, {"date": "2023-11-28", "close": 11.78, "volume": 65600.0}, {"date": "2023-11-29", "close": 12.04, "volume": 57053.0}, {"date": "2023-11-30", "close": 11.94, "volume": 97760.0}, {"date": "2023-12-01", "close": 12.63, "volume": 73751.0}, {"date": "2023-12-04", "close": 12.93, "volume": 33042.0}, {"date": "2023-12-05", "close": 12.89, "volume": 72976.0}, {"date": "2023-12-06", "close": 12.59, "volume": 190583.0}, {"date": "2023-12-07", "close": 12.9, "volume": 45737.0}, {"date": "2023-12-08", "close": 12.98, "volume": 38124.0}, {"date": "2023-12-11", "close": 12.91, "volume": 47270.0}, {"date": "2023-12-12", "close": 12.86, "volume": 37958.0}, {"date": "2023-12-13", "close": 13.8, "volume": 306409.0}, {"date": "2023-12-14", "close": 13.95, "volume": 128077.0}, {"date": "2023-12-15", "close": 13.95, "volume": 305771.0}, {"date": "2023-12-18", "close": 13.83, "volume": 57499.0}, {"date": "2023-12-19", "close": 13.99, "volume": 97613.0}, {"date": "2023-12-20", "close": 13.9, "volume": 84946.0}, {"date": "2023-12-21", "close": 13.98, "volume": 52799.0}, {"date": "2023-12-22", "close": 14.19, "volume": 63427.0}, {"date": "2023-12-26", "close": 14.27, "volume": 54617.0}, {"date": "2023-12-27", "close": 14.41, "volume": 51859.0}, {"date": "2023-12-28", "close": 14.4, "volume": 45378.0}, {"date": "2023-12-29", "close": 14.25, "volume": 86456.0}, {"date": "2024-01-02", "close": 14.1, "volume": 61883.0}, {"date": "2024-01-03", "close": 13.43, "volume": 89823.0}, {"date": "2024-01-04", "close": 13.56, "volume": 67245.0}, {"date": "2024-01-05", "close": 13.64, "volume": 206751.0}, {"date": "2024-01-08", "close": 13.61, "volume": 34657.0}, {"date": "2024-01-09", "close": 13.36, "volume": 59516.0}, {"date": "2024-01-10", "close": 13.33, "volume": 39694.0}, {"date": "2024-01-11", "close": 13.14, "volume": 57704.0}, {"date": "2024-01-12", "close": 12.98, "volume": 45996.0}, {"date": "2024-01-16", "close": 12.7, "volume": 42685.0}, {"date": "2024-01-17", "close": 12.87, "volume": 53244.0}, {"date": "2024-01-18", "close": 12.98, "volume": 29496.0}, {"date": "2024-01-19", "close": 13.11, "volume": 43710.0}, {"date": "2024-01-22", "close": 13.48, "volume": 50027.0}, {"date": "2024-01-23", "close": 13.38, "volume": 52737.0}, {"date": "2024-01-24", "close": 13.55, "volume": 28760.0}, {"date": "2024-01-25", "close": 13.59, "volume": 56865.0}, {"date": "2024-01-26", "close": 13.76, "volume": 31481.0}, {"date": "2024-01-29", "close": 13.83, "volume": 44663.0}, {"date": "2024-01-30", "close": 13.68, "volume": 59580.0}, {"date": "2024-01-31", "close": 12.94, "volume": 69967.0}, {"date": "2024-02-01", "close": 12.14, "volume": 129371.0}, {"date": "2024-02-02", "close": 11.56, "volume": 86529.0}, {"date": "2024-02-05", "close": 11.1, "volume": 226695.0}, {"date": "2024-02-06", "close": 11.1, "volume": 93651.0}, {"date": "2024-02-07", "close": 11.02, "volume": 187435.0}, {"date": "2024-02-08", "close": 11.05, "volume": 124121.0}, {"date": "2024-02-09", "close": 11.26, "volume": 74124.0}, {"date": "2024-02-12", "close": 11.56, "volume": 111292.0}, {"date": "2024-02-13", "close": 11.04, "volume": 214089.0}, {"date": "2024-02-14", "close": 11.24, "volume": 61996.0}, {"date": "2024-02-15", "close": 11.72, "volume": 106679.0}, {"date": "2024-02-16", "close": 11.66, "volume": 230538.0}, {"date": "2024-02-20", "close": 11.59, "volume": 73317.0}, {"date": "2024-02-21", "close": 11.44, "volume": 59192.0}, {"date": "2024-02-22", "close": 11.31, "volume": 105126.0}, {"date": "2024-02-23", "close": 11.35, "volume": 41882.0}, {"date": "2024-02-26", "close": 11.21, "volume": 94331.0}, {"date": "2024-02-27", "close": 11.25, "volume": 42663.0}, {"date": "2024-02-28", "close": 11.22, "volume": 52287.0}, {"date": "2024-02-29", "close": 11.36, "volume": 114743.0}, {"date": "2024-03-01", "close": 11.2, "volume": 98473.0}, {"date": "2024-03-04", "close": 11.11, "volume": 33180.0}, {"date": "2024-03-05", "close": 11.45, "volume": 67243.0}, {"date": "2024-03-06", "close": 11.34, "volume": 89004.0}, {"date": "2024-03-07", "close": 11.32, "volume": 40348.0}, {"date": "2024-03-08", "close": 11.33, "volume": 44300.0}, {"date": "2024-03-11", "close": 11.36, "volume": 39778.0}, {"date": "2024-03-12", "close": 11.23, "volume": 51993.0}, {"date": "2024-03-13", "close": 11.23, "volume": 58886.0}, {"date": "2024-03-14", "close": 10.88, "volume": 87538.0}, {"date": "2024-03-15", "close": 10.78, "volume": 246362.0}, {"date": "2024-03-18", "close": 10.71, "volume": 107449.0}, {"date": "2024-03-19", "close": 10.73, "volume": 45452.0}, {"date": "2024-03-20", "close": 11.21, "volume": 86587.0}, {"date": "2024-03-21", "close": 11.37, "volume": 76317.0}, {"date": "2024-03-22", "close": 11.15, "volume": 48566.0}, {"date": "2024-03-25", "close": 11.17, "volume": 42023.0}, {"date": "2024-03-26", "close": 11.1, "volume": 66773.0}, {"date": "2024-03-27", "close": 11.4, "volume": 109757.0}, {"date": "2024-03-28", "close": 11.5, "volume": 81390.0}, {"date": "2024-04-01", "close": 11.09, "volume": 61586.0}, {"date": "2024-04-02", "close": 10.92, "volume": 167170.0}, {"date": "2024-04-03", "close": 10.9, "volume": 45897.0}, {"date": "2024-04-04", "close": 10.95, "volume": 64149.0}, {"date": "2024-04-05", "close": 10.9, "volume": 76797.0}, {"date": "2024-04-08", "close": 10.96, "volume": 40457.0}, {"date": "2024-04-09", "close": 11.01, "volume": 39647.0}, {"date": "2024-04-10", "close": 10.4, "volume": 114989.0}, {"date": "2024-04-11", "close": 10.34, "volume": 64529.0}, {"date": "2024-04-12", "close": 10.36, "volume": 36516.0}, {"date": "2024-04-15", "close": 10.31, "volume": 36281.0}, {"date": "2024-04-16", "close": 10.17, "volume": 68830.0}, {"date": "2024-04-17", "close": 10.08, "volume": 59994.0}, {"date": "2024-04-18", "close": 10.16, "volume": 86975.0}, {"date": "2024-04-19", "close": 10.43, "volume": 164959.0}, {"date": "2024-04-22", "close": 10.58, "volume": 76481.0}, {"date": "2024-04-23", "close": 10.65, "volume": 73650.0}, {"date": "2024-04-24", "close": 10.67, "volume": 90403.0}, {"date": "2024-04-25", "close": 10.58, "volume": 83814.0}, {"date": "2024-04-26", "close": 10.53, "volume": 49832.0}, {"date": "2024-04-29", "close": 10.43, "volume": 49476.0}, {"date": "2024-04-30", "close": 10.35, "volume": 48742.0}, {"date": "2024-05-01", "close": 10.55, "volume": 89164.0}, {"date": "2024-05-02", "close": 10.7, "volume": 162649.0}, {"date": "2024-05-03", "close": 11.21, "volume": 78556.0}, {"date": "2024-05-06", "close": 11.15, "volume": 61405.0}, {"date": "2024-05-07", "close": 11.1, "volume": 79288.0}, {"date": "2024-05-08", "close": 11.16, "volume": 50069.0}, {"date": "2024-05-09", "close": 11.17, "volume": 79000.0}, {"date": "2024-05-10", "close": 11.21, "volume": 63737.0}, {"date": "2024-05-13", "close": 11.09, "volume": 107573.0}, {"date": "2024-05-14", "close": 11.08, "volume": 50019.0}, {"date": "2024-05-15", "close": 11.15, "volume": 39939.0}, {"date": "2024-05-16", "close": 11.37, "volume": 56764.0}, {"date": "2024-05-17", "close": 11.67, "volume": 63957.0}, {"date": "2024-05-20", "close": 11.57, "volume": 55449.0}, {"date": "2024-05-21", "close": 11.59, "volume": 36973.0}, {"date": "2024-05-22", "close": 11.53, "volume": 60054.0}, {"date": "2024-05-23", "close": 11.27, "volume": 143477.0}, {"date": "2024-05-24", "close": 11.29, "volume": 57484.0}, {"date": "2024-05-28", "close": 11.17, "volume": 78028.0}, {"date": "2024-05-29", "close": 10.96, "volume": 77420.0}, {"date": "2024-05-30", "close": 11.19, "volume": 42971.0}, {"date": "2024-05-31", "close": 11.31, "volume": 55574.0}, {"date": "2024-06-03", "close": 11.03, "volume": 60684.0}, {"date": "2024-06-04", "close": 10.9, "volume": 86158.0}, {"date": "2024-06-05", "close": 10.88, "volume": 51709.0}, {"date": "2024-06-06", "close": 10.92, "volume": 32914.0}, {"date": "2024-06-07", "close": 10.83, "volume": 37420.0}, {"date": "2024-06-10", "close": 10.68, "volume": 43041.0}, {"date": "2024-06-11", "close": 10.59, "volume": 152706.0}, {"date": "2024-06-12", "close": 10.89, "volume": 133090.0}, {"date": "2024-06-13", "close": 10.67, "volume": 31492.0}, {"date": "2024-06-14", "close": 10.49, "volume": 45712.0}, {"date": "2024-06-17", "close": 10.65, "volume": 61103.0}, {"date": "2024-06-18", "close": 10.67, "volume": 63363.0}, {"date": "2024-06-20", "close": 10.62, "volume": 54242.0}, {"date": "2024-06-21", "close": 10.5, "volume": 176229.0}, {"date": "2024-06-24", "close": 10.55, "volume": 259810.0}, {"date": "2024-06-25", "close": 10.5, "volume": 115981.0}, {"date": "2024-06-26", "close": 10.78, "volume": 198896.0}, {"date": "2024-06-27", "close": 11.0, "volume": 46867.0}, {"date": "2024-06-28", "close": 11.45, "volume": 551652.0}, {"date": "2024-07-01", "close": 11.37, "volume": 74124.0}, {"date": "2024-07-02", "close": 11.46, "volume": 48828.0}, {"date": "2024-07-03", "close": 11.33, "volume": 25514.0}, {"date": "2024-07-05", "close": 11.07, "volume": 71100.0}, {"date": "2024-07-08", "close": 11.21, "volume": 56813.0}, {"date": "2024-07-09", "close": 11.35, "volume": 23292.0}, {"date": "2024-07-10", "close": 11.48, "volume": 48312.0}, {"date": "2024-07-11", "close": 12.17, "volume": 129407.0}, {"date": "2024-07-12", "close": 12.26, "volume": 66796.0}, {"date": "2024-07-15", "close": 12.71, "volume": 92813.0}, {"date": "2024-07-16", "close": 13.54, "volume": 103166.0}, {"date": "2024-07-17", "close": 13.59, "volume": 147856.0}, {"date": "2024-07-18", "close": 13.31, "volume": 166724.0}, {"date": "2024-07-19", "close": 13.31, "volume": 69343.0}, {"date": "2024-07-22", "close": 13.63, "volume": 105061.0}, {"date": "2024-07-23", "close": 13.875, "volume": 159580.0}, {"date": "2024-07-24", "close": 13.77, "volume": 184827.0}, {"date": "2024-07-25", "close": 14.44, "volume": 164409.0}, {"date": "2024-07-26", "close": 14.64, "volume": 144234.0}, {"date": "2024-07-29", "close": 14.53, "volume": 81572.0}, {"date": "2024-07-30", "close": 14.62, "volume": 160479.0}, {"date": "2024-07-31", "close": 14.52, "volume": 146965.0}, {"date": "2024-08-01", "close": 13.81, "volume": 135857.0}, {"date": "2024-08-02", "close": 13.43, "volume": 79468.0}, {"date": "2024-08-05", "close": 12.92, "volume": 107401.0}, {"date": "2024-08-06", "close": 12.92, "volume": 70810.0}, {"date": "2024-08-07", "close": 12.82, "volume": 54022.0}, {"date": "2024-08-08", "close": 12.91, "volume": 50335.0}, {"date": "2024-08-09", "close": 12.86, "volume": 51511.0}, {"date": "2024-08-12", "close": 12.65, "volume": 58082.0}, {"date": "2024-08-13", "close": 12.79, "volume": 53613.0}, {"date": "2024-08-14", "close": 12.77, "volume": 43063.0}, {"date": "2024-08-15", "close": 13.17, "volume": 72576.0}, {"date": "2024-08-16", "close": 13.4, "volume": 223844.0}, {"date": "2024-08-19", "close": 13.49, "volume": 77494.0}, {"date": "2024-08-20", "close": 13.35, "volume": 44630.0}, {"date": "2024-08-21", "close": 13.32, "volume": 38503.0}, {"date": "2024-08-22", "close": 13.34, "volume": 64329.0}, {"date": "2024-08-23", "close": 14.12, "volume": 91414.0}, {"date": "2024-08-26", "close": 14.21, "volume": 99553.0}, {"date": "2024-08-27", "close": 14.16, "volume": 53773.0}, {"date": "2024-08-28", "close": 14.16, "volume": 51071.0}, {"date": "2024-08-29", "close": 14.15, "volume": 68320.0}, {"date": "2024-08-30", "close": 14.2, "volume": 66262.0}, {"date": "2024-09-03", "close": 14.05, "volume": 61332.0}, {"date": "2024-09-04", "close": 13.9, "volume": 60687.0}, {"date": "2024-09-05", "close": 13.86, "volume": 54009.0}, {"date": "2024-09-06", "close": 13.73, "volume": 52389.0}, {"date": "2024-09-09", "close": 13.73, "volume": 53957.0}, {"date": "2024-09-10", "close": 13.84, "volume": 70171.0}, {"date": "2024-09-11", "close": 13.78, "volume": 75854.0}, {"date": "2024-09-12", "close": 13.64, "volume": 77543.0}, {"date": "2024-09-13", "close": 13.94, "volume": 86285.0}, {"date": "2024-09-16", "close": 14.14, "volume": 58458.0}, {"date": "2024-09-17", "close": 14.25, "volume": 93022.0}, {"date": "2024-09-18", "close": 14.3, "volume": 95106.0}, {"date": "2024-09-19", "close": 14.73, "volume": 84129.0}, {"date": "2024-09-20", "close": 14.32, "volume": 263994.0}, {"date": "2024-09-23", "close": 14.13, "volume": 67488.0}, {"date": "2024-09-24", "close": 13.99, "volume": 53183.0}, {"date": "2024-09-25", "close": 13.84, "volume": 81935.0}, {"date": "2024-09-26", "close": 13.79, "volume": 59901.0}, {"date": "2024-09-27", "close": 13.76, "volume": 59643.0}, {"date": "2024-09-30", "close": 13.99, "volume": 37773.0}, {"date": "2024-10-01", "close": 13.58, "volume": 40884.0}, {"date": "2024-10-02", "close": 13.49, "volume": 32490.0}, {"date": "2024-10-03", "close": 13.34, "volume": 42612.0}, {"date": "2024-10-04", "close": 13.39, "volume": 64314.0}, {"date": "2024-10-07", "close": 13.3, "volume": 46413.0}, {"date": "2024-10-08", "close": 13.3, "volume": 53301.0}, {"date": "2024-10-09", "close": 13.39, "volume": 92270.0}, {"date": "2024-10-10", "close": 13.45, "volume": 47207.0}, {"date": "2024-10-11", "close": 13.86, "volume": 60583.0}, {"date": "2024-10-14", "close": 14.04, "volume": 56345.0}, {"date": "2024-10-15", "close": 14.34, "volume": 105694.0}, {"date": "2024-10-16", "close": 14.52, "volume": 92450.0}, {"date": "2024-10-17", "close": 14.7, "volume": 223686.0}, {"date": "2024-10-18", "close": 14.54, "volume": 83507.0}, {"date": "2024-10-21", "close": 14.1, "volume": 68048.0}, {"date": "2024-10-22", "close": 14.31, "volume": 56234.0}, {"date": "2024-10-23", "close": 14.44, "volume": 48767.0}, {"date": "2024-10-24", "close": 14.44, "volume": 132226.0}, {"date": "2024-10-25", "close": 14.34, "volume": 55781.0}, {"date": "2024-10-28", "close": 14.74, "volume": 138390.0}, {"date": "2024-10-29", "close": 14.61, "volume": 72700.0}, {"date": "2024-10-30", "close": 14.64, "volume": 84864.0}, {"date": "2024-10-31", "close": 14.54, "volume": 53929.0}, {"date": "2024-11-01", "close": 14.45, "volume": 97908.0}, {"date": "2024-11-04", "close": 14.41, "volume": 37818.0}, {"date": "2024-11-05", "close": 14.61, "volume": 121323.0}, {"date": "2024-11-06", "close": 16.43, "volume": 361322.0}, {"date": "2024-11-07", "close": 15.91, "volume": 137400.0}, {"date": "2024-11-08", "close": 16.1, "volume": 65310.0}, {"date": "2024-11-11", "close": 16.51, "volume": 98735.0}, {"date": "2024-11-12", "close": 16.33, "volume": 86612.0}, {"date": "2024-11-13", "close": 16.25, "volume": 107435.0}, {"date": "2024-11-14", "close": 16.26, "volume": 101679.0}, {"date": "2024-11-15", "close": 16.21, "volume": 76264.0}, {"date": "2024-11-18", "close": 16.06, "volume": 106987.0}, {"date": "2024-11-19", "close": 16.08, "volume": 113229.0}, {"date": "2024-11-20", "close": 16.01, "volume": 65848.0}, {"date": "2024-11-21", "close": 16.17, "volume": 53482.0}, {"date": "2024-11-22", "close": 16.55, "volume": 83294.0}, {"date": "2024-11-25", "close": 16.63, "volume": 103435.0}, {"date": "2024-11-26", "close": 16.48, "volume": 85151.0}, {"date": "2024-11-27", "close": 16.44, "volume": 72186.0}, {"date": "2024-11-29", "close": 16.45, "volume": 78137.0}, {"date": "2024-12-02", "close": 16.63, "volume": 73032.0}, {"date": "2024-12-03", "close": 16.59, "volume": 75938.0}, {"date": "2024-12-04", "close": 17.43, "volume": 202912.0}, {"date": "2024-12-05", "close": 17.09, "volume": 76391.0}, {"date": "2024-12-06", "close": 17.14, "volume": 72071.0}, {"date": "2024-12-09", "close": 17.1, "volume": 76334.0}, {"date": "2024-12-10", "close": 17.15, "volume": 136215.0}, {"date": "2024-12-11", "close": 17.34, "volume": 161196.0}, {"date": "2024-12-12", "close": 17.13, "volume": 50699.0}, {"date": "2024-12-13", "close": 16.95, "volume": 65732.0}, {"date": "2024-12-16", "close": 17.13, "volume": 133135.0}, {"date": "2024-12-17", "close": 16.88, "volume": 96451.0}, {"date": "2024-12-18", "close": 15.91, "volume": 123597.0}, {"date": "2024-12-19", "close": 15.73, "volume": 77223.0}, {"date": "2024-12-20", "close": 16.01, "volume": 266843.0}, {"date": "2024-12-23", "close": 15.8, "volume": 96661.0}, {"date": "2024-12-24", "close": 15.98, "volume": 32551.0}, {"date": "2024-12-26", "close": 16.07, "volume": 45982.0}, {"date": "2024-12-27", "close": 15.85, "volume": 101483.0}, {"date": "2024-12-30", "close": 15.83, "volume": 43160.0}, {"date": "2024-12-31", "close": 15.85, "volume": 89405.0}, {"date": "2025-01-02", "close": 15.62, "volume": 91892.0}, {"date": "2025-01-03", "close": 15.78, "volume": 86537.0}, {"date": "2025-01-06", "close": 15.63, "volume": 80956.0}, {"date": "2025-01-07", "close": 15.45, "volume": 82490.0}, {"date": "2025-01-08", "close": 15.34, "volume": 43085.0}, {"date": "2025-01-10", "close": 14.72, "volume": 73571.0}, {"date": "2025-01-13", "close": 14.79, "volume": 108951.0}, {"date": "2025-01-14", "close": 15.16, "volume": 130627.0}, {"date": "2025-01-15", "close": 15.38, "volume": 92970.0}, {"date": "2025-01-16", "close": 15.37, "volume": 96389.0}, {"date": "2025-01-17", "close": 15.49, "volume": 97891.0}, {"date": "2025-01-21", "close": 15.73, "volume": 123404.0}, {"date": "2025-01-22", "close": 15.52, "volume": 113640.0}, {"date": "2025-01-23", "close": 15.56, "volume": 155981.0}, {"date": "2025-01-24", "close": 15.57, "volume": 95559.0}, {"date": "2025-01-27", "close": 15.82, "volume": 183032.0}, {"date": "2025-01-28", "close": 15.72, "volume": 126530.0}, {"date": "2025-01-29", "close": 15.72, "volume": 93267.0}, {"date": "2025-01-30", "close": 15.79, "volume": 83785.0}, {"date": "2025-01-31", "close": 16.35, "volume": 185552.0}, {"date": "2025-02-03", "close": 15.81, "volume": 80009.0}, {"date": "2025-02-04", "close": 16.06, "volume": 149345.0}, {"date": "2025-02-05", "close": 16.26, "volume": 203426.0}, {"date": "2025-02-06", "close": 16.6, "volume": 466433.0}, {"date": "2025-02-07", "close": 16.49, "volume": 380724.0}, {"date": "2025-02-10", "close": 16.43, "volume": 226722.0}, {"date": "2025-02-11", "close": 16.75, "volume": 251587.0}, {"date": "2025-02-12", "close": 16.51, "volume": 167564.0}, {"date": "2025-02-13", "close": 16.5, "volume": 180188.0}, {"date": "2025-02-14", "close": 16.44, "volume": 107464.0}, {"date": "2025-02-18", "close": 16.25, "volume": 159196.0}, {"date": "2025-02-19", "close": 16.205, "volume": 149855.0}, {"date": "2025-02-20", "close": 15.92, "volume": 180065.0}, {"date": "2025-02-21", "close": 15.3, "volume": 216730.0}, {"date": "2025-02-24", "close": 15.22, "volume": 269645.0}, {"date": "2025-02-25", "close": 15.13, "volume": 145574.0}, {"date": "2025-02-26", "close": 15.07, "volume": 139593.0}, {"date": "2025-02-27", "close": 15.07, "volume": 276617.0}, {"date": "2025-02-28", "close": 15.135, "volume": 299088.0}, {"date": "2025-03-03", "close": 15.01, "volume": 320634.0}, {"date": "2025-03-04", "close": 14.59, "volume": 269457.0}, {"date": "2025-03-05", "close": 14.45, "volume": 262674.0}, {"date": "2025-03-06", "close": 14.12, "volume": 202905.0}, {"date": "2025-03-07", "close": 13.97, "volume": 321576.0}, {"date": "2025-03-10", "close": 13.4, "volume": 230675.0}, {"date": "2025-03-11", "close": 13.21, "volume": 244938.0}, {"date": "2025-03-12", "close": 13.35, "volume": 276073.0}, {"date": "2025-03-13", "close": 13.31, "volume": 267106.0}, {"date": "2025-03-14", "close": 13.58, "volume": 310053.0}, {"date": "2025-03-17", "close": 13.66, "volume": 361157.0}, {"date": "2025-03-18", "close": 13.73, "volume": 287637.0}, {"date": "2025-03-19", "close": 13.94, "volume": 583935.0}, {"date": "2025-03-20", "close": 13.88, "volume": 319119.0}, {"date": "2025-03-21", "close": 13.74, "volume": 344092.0}, {"date": "2025-03-24", "close": 14.04, "volume": 225259.0}, {"date": "2025-03-25", "close": 14.02, "volume": 197034.0}, {"date": "2025-03-26", "close": 13.79, "volume": 175038.0}, {"date": "2025-03-27", "close": 13.91, "volume": 177623.0}, {"date": "2025-03-28", "close": 13.54, "volume": 160948.0}, {"date": "2025-03-31", "close": 13.54, "volume": 162516.0}, {"date": "2025-04-01", "close": 13.59, "volume": 219149.0}, {"date": "2025-04-02", "close": 13.62, "volume": 155192.0}, {"date": "2025-04-03", "close": 12.49, "volume": 229052.0}, {"date": "2025-04-04", "close": 12.05, "volume": 282637.0}, {"date": "2025-04-07", "close": 11.97, "volume": 277330.0}, {"date": "2025-04-08", "close": 11.9, "volume": 234998.0}, {"date": "2025-04-09", "close": 12.49, "volume": 313102.0}, {"date": "2025-04-10", "close": 11.8, "volume": 224081.0}, {"date": "2025-04-11", "close": 11.78, "volume": 178449.0}, {"date": "2025-04-14", "close": 12.06, "volume": 184928.0}, {"date": "2025-04-15", "close": 12.36, "volume": 116324.0}, {"date": "2025-04-16", "close": 12.35, "volume": 106730.0}, {"date": "2025-04-17", "close": 12.51, "volume": 144577.0}, {"date": "2025-04-21", "close": 12.39, "volume": 176698.0}, {"date": "2025-04-22", "close": 12.82, "volume": 128446.0}, {"date": "2025-04-23", "close": 13.04, "volume": 144934.0}, {"date": "2025-04-24", "close": 13.17, "volume": 175599.0}, {"date": "2025-04-25", "close": 13.09, "volume": 92452.0}, {"date": "2025-04-28", "close": 13.14, "volume": 100344.0}, {"date": "2025-04-29", "close": 14.08, "volume": 261648.0}, {"date": "2025-04-30", "close": 13.83, "volume": 211472.0}, {"date": "2025-05-01", "close": 13.91, "volume": 127605.0}, {"date": "2025-05-02", "close": 14.37, "volume": 170569.0}, {"date": "2025-05-05", "close": 14.55, "volume": 130225.0}, {"date": "2025-05-06", "close": 14.37, "volume": 129212.0}, {"date": "2025-05-07", "close": 14.32, "volume": 135667.0}, {"date": "2025-05-08", "close": 14.64, "volume": 135879.0}, {"date": "2025-05-09", "close": 14.55, "volume": 102304.0}, {"date": "2025-05-12", "close": 14.96, "volume": 150346.0}, {"date": "2025-05-13", "close": 15.06, "volume": 72120.0}, {"date": "2025-05-14", "close": 14.96, "volume": 102857.0}, {"date": "2025-05-15", "close": 15.06, "volume": 87627.0}, {"date": "2025-05-16", "close": 14.84, "volume": 112439.0}, {"date": "2025-05-19", "close": 14.89, "volume": 106978.0}, {"date": "2025-05-20", "close": 15.0, "volume": 81434.0}, {"date": "2025-05-21", "close": 14.54, "volume": 93230.0}, {"date": "2025-05-22", "close": 14.46, "volume": 98431.0}, {"date": "2025-05-23", "close": 14.34, "volume": 105601.0}, {"date": "2025-05-27", "close": 14.72, "volume": 102704.0}, {"date": "2025-05-28", "close": 14.48, "volume": 91955.0}, {"date": "2025-05-29", "close": 14.6, "volume": 104120.0}, {"date": "2025-05-30", "close": 14.49, "volume": 124598.0}, {"date": "2025-06-02", "close": 14.44, "volume": 118428.0}, {"date": "2025-06-03", "close": 14.55, "volume": 130151.0}, {"date": "2025-06-04", "close": 14.52, "volume": 126881.0}, {"date": "2025-06-05", "close": 14.46, "volume": 124521.0}, {"date": "2025-06-06", "close": 14.79, "volume": 83813.0}, {"date": "2025-06-09", "close": 14.81, "volume": 109215.0}, {"date": "2025-06-10", "close": 15.14, "volume": 112445.0}, {"date": "2025-06-11", "close": 15.18, "volume": 149310.0}, {"date": "2025-06-12", "close": 15.31, "volume": 619040.0}, {"date": "2025-06-13", "close": 14.62, "volume": 327517.0}, {"date": "2025-06-16", "close": 14.57, "volume": 150003.0}, {"date": "2025-06-17", "close": 14.4, "volume": 126464.0}, {"date": "2025-06-18", "close": 14.59, "volume": 124042.0}, {"date": "2025-06-20", "close": 14.62, "volume": 230105.0}, {"date": "2025-06-23", "close": 15.02, "volume": 115967.0}, {"date": "2025-06-24", "close": 15.24, "volume": 101012.0}, {"date": "2025-06-25", "close": 15.17, "volume": 74734.0}, {"date": "2025-06-26", "close": 15.61, "volume": 94078.0}, {"date": "2025-06-27", "close": 15.59, "volume": 467411.0}, {"date": "2025-06-30", "close": 15.72, "volume": 413367.0}, {"date": "2025-07-01", "close": 16.25, "volume": 209363.0}, {"date": "2025-07-02", "close": 16.34, "volume": 197909.0}, {"date": "2025-07-03", "close": 16.63, "volume": 118192.0}, {"date": "2025-07-07", "close": 16.54, "volume": 256309.0}, {"date": "2025-07-08", "close": 16.74, "volume": 414679.0}, {"date": "2025-07-09", "close": 16.7, "volume": 156381.0}, {"date": "2025-07-10", "close": 16.76, "volume": 161488.0}, {"date": "2025-07-11", "close": 16.44, "volume": 99966.0}, {"date": "2025-07-14", "close": 16.78, "volume": 179338.0}, {"date": "2025-07-15", "close": 16.24, "volume": 137402.0}, {"date": "2025-07-16", "close": 16.38, "volume": 181913.0}, {"date": "2025-07-17", "close": 16.69, "volume": 136509.0}, {"date": "2025-07-18", "close": 16.7, "volume": 137996.0}, {"date": "2025-07-21", "close": 16.59, "volume": 93341.0}, {"date": "2025-07-22", "close": 16.65, "volume": 108643.0}, {"date": "2025-07-23", "close": 16.62, "volume": 82139.0}, {"date": "2025-07-24", "close": 16.05, "volume": 118417.0}, {"date": "2025-07-25", "close": 15.83, "volume": 192555.0}, {"date": "2025-07-28", "close": 16.19, "volume": 161372.0}, {"date": "2025-07-29", "close": 16.02, "volume": 130776.0}, {"date": "2025-07-30", "close": 15.77, "volume": 127166.0}, {"date": "2025-07-31", "close": 15.51, "volume": 195450.0}, {"date": "2025-08-01", "close": 15.24, "volume": 195174.0}, {"date": "2025-08-04", "close": 15.41, "volume": 163670.0}, {"date": "2025-08-05", "close": 15.45, "volume": 192768.0}, {"date": "2025-08-06", "close": 15.34, "volume": 71142.0}, {"date": "2025-08-07", "close": 15.18, "volume": 107439.0}, {"date": "2025-08-08", "close": 15.37, "volume": 106289.0}, {"date": "2025-08-11", "close": 15.27, "volume": 83004.0}, {"date": "2025-08-12", "close": 15.88, "volume": 120525.0}, {"date": "2025-08-13", "close": 16.19, "volume": 141964.0}, {"date": "2025-08-14", "close": 16.06, "volume": 101364.0}, {"date": "2025-08-15", "close": 15.73, "volume": 185199.0}, {"date": "2025-08-18", "close": 15.92, "volume": 73997.0}, {"date": "2025-08-19", "close": 15.91, "volume": 75980.0}, {"date": "2025-08-20", "close": 15.92, "volume": 95579.0}, {"date": "2025-08-21", "close": 15.86, "volume": 57333.0}, {"date": "2025-08-22", "close": 16.79, "volume": 149629.0}, {"date": "2025-08-25", "close": 16.71, "volume": 193057.0}, {"date": "2025-08-26", "close": 16.91, "volume": 118104.0}, {"date": "2025-08-27", "close": 17.1, "volume": 88944.0}, {"date": "2025-08-28", "close": 17.11, "volume": 99647.0}, {"date": "2025-08-29", "close": 17.19, "volume": 146016.0}, {"date": "2025-09-02", "close": 17.02, "volume": 165615.0}, {"date": "2025-09-03", "close": 16.92, "volume": 150238.0}, {"date": "2025-09-04", "close": 17.3, "volume": 126607.0}, {"date": "2025-09-05", "close": 16.95, "volume": 153488.0}, {"date": "2025-09-08", "close": 17.0, "volume": 106629.0}, {"date": "2025-09-09", "close": 16.9, "volume": 92453.0}, {"date": "2025-09-10", "close": 16.96, "volume": 88522.0}, {"date": "2025-09-11", "close": 17.2, "volume": 107374.0}, {"date": "2025-09-12", "close": 17.03, "volume": 74616.0}, {"date": "2025-09-15", "close": 17.04, "volume": 116280.0}, {"date": "2025-09-16", "close": 16.86, "volume": 124236.0}, {"date": "2025-09-17", "close": 17.04, "volume": 160903.0}, {"date": "2025-09-18", "close": 17.45, "volume": 151479.0}, {"date": "2025-09-19", "close": 17.21, "volume": 560612.0}, {"date": "2025-09-22", "close": 17.17, "volume": 181761.0}, {"date": "2025-09-23", "close": 17.04, "volume": 117975.0}, {"date": "2025-09-24", "close": 16.98, "volume": 115040.0}, {"date": "2025-09-25", "close": 16.94, "volume": 93384.0}, {"date": "2025-09-26", "close": 16.94, "volume": 93340.0}, {"date": "2025-09-29", "close": 16.55, "volume": 107423.0}, {"date": "2025-09-30", "close": 16.41, "volume": 102290.0}, {"date": "2025-10-01", "close": 16.4, "volume": 96118.0}, {"date": "2025-10-02", "close": 16.21, "volume": 97741.0}, {"date": "2025-10-03", "close": 16.26, "volume": 231851.0}, {"date": "2025-10-06", "close": 16.42, "volume": 141567.0}, {"date": "2025-10-07", "close": 16.27, "volume": 102003.0}, {"date": "2025-10-08", "close": 16.07, "volume": 69051.0}, {"date": "2025-10-09", "close": 15.96, "volume": 82151.0}, {"date": "2025-10-10", "close": 15.49, "volume": 116627.0}, {"date": "2025-10-13", "close": 15.74, "volume": 99276.0}, {"date": "2025-10-14", "close": 16.41, "volume": 155325.0}, {"date": "2025-10-15", "close": 16.14, "volume": 96775.0}, {"date": "2025-10-16", "close": 15.21, "volume": 144836.0}, {"date": "2025-10-17", "close": 15.44, "volume": 148583.0}, {"date": "2025-10-20", "close": 15.85, "volume": 113119.0}, {"date": "2025-10-21", "close": 15.9, "volume": 89415.0}, {"date": "2025-10-22", "close": 15.92, "volume": 155969.0}, {"date": "2025-10-23", "close": 15.77, "volume": 164676.0}, {"date": "2025-10-24", "close": 15.75, "volume": 269341.0}, {"date": "2025-10-27", "close": 15.7, "volume": 125354.0}, {"date": "2025-10-28", "close": 16.05, "volume": 131203.0}, {"date": "2025-10-29", "close": 15.59, "volume": 200279.0}, {"date": "2025-10-30", "close": 15.52, "volume": 150347.0}, {"date": "2025-10-31", "close": 15.61, "volume": 191734.0}, {"date": "2025-11-03", "close": 15.69, "volume": 110875.0}, {"date": "2025-11-04", "close": 15.77, "volume": 139362.0}, {"date": "2025-11-05", "close": 16.2, "volume": 88496.0}, {"date": "2025-11-06", "close": 15.95, "volume": 101687.0}, {"date": "2025-11-07", "close": 16.03, "volume": 98786.0}, {"date": "2025-11-10", "close": 16.22, "volume": 146216.0}, {"date": "2025-11-11", "close": 16.41, "volume": 84326.0}, {"date": "2025-11-12", "close": 16.36, "volume": 98865.0}, {"date": "2025-11-13", "close": 16.13, "volume": 133368.0}, {"date": "2025-11-14", "close": 16.0, "volume": 196340.0}, {"date": "2025-11-17", "close": 15.54, "volume": 565266.0}, {"date": "2025-11-18", "close": 15.55, "volume": 130828.0}, {"date": "2025-11-19", "close": 15.91, "volume": 211965.0}, {"date": "2025-11-20", "close": 16.08, "volume": 270473.0}, {"date": "2025-11-21", "close": 16.58, "volume": 264444.0}, {"date": "2025-11-24", "close": 16.63, "volume": 207322.0}, {"date": "2025-11-25", "close": 17.44, "volume": 245863.0}, {"date": "2025-11-26", "close": 17.68, "volume": 265707.0}, {"date": "2025-11-28", "close": 17.47, "volume": 114209.0}, {"date": "2025-12-01", "close": 17.57, "volume": 153152.0}, {"date": "2025-12-02", "close": 17.44, "volume": 158095.0}, {"date": "2025-12-03", "close": 17.73, "volume": 127435.0}, {"date": "2025-12-04", "close": 17.68, "volume": 133779.0}, {"date": "2025-12-05", "close": 17.66, "volume": 150219.0}, {"date": "2025-12-08", "close": 17.77, "volume": 138390.0}, {"date": "2025-12-09", "close": 17.89, "volume": 131562.0}, {"date": "2025-12-10", "close": 18.5, "volume": 253805.0}, {"date": "2025-12-11", "close": 18.73, "volume": 310181.0}, {"date": "2025-12-12", "close": 18.75, "volume": 234238.0}, {"date": "2025-12-15", "close": 18.62, "volume": 251073.0}, {"date": "2025-12-16", "close": 18.6, "volume": 216042.0}, {"date": "2025-12-17", "close": 18.65, "volume": 156171.0}, {"date": "2025-12-18", "close": 18.83, "volume": 238882.0}, {"date": "2025-12-19", "close": 18.53, "volume": 310086.0}, {"date": "2025-12-22", "close": 18.22, "volume": 203701.0}, {"date": "2025-12-23", "close": 18.03, "volume": 234916.0}, {"date": "2025-12-24", "close": 18.05, "volume": 173940.0}, {"date": "2025-12-26", "close": 17.94, "volume": 119428.0}, {"date": "2025-12-29", "close": 17.82, "volume": 198961.0}, {"date": "2025-12-30", "close": 17.67, "volume": 123588.0}, {"date": "2025-12-31", "close": 17.68, "volume": 148898.0}, {"date": "2026-01-02", "close": 17.41, "volume": 167478.0}, {"date": "2026-01-05", "close": 17.71, "volume": 127249.0}, {"date": "2026-01-06", "close": 17.72, "volume": 119622.0}, {"date": "2026-01-07", "close": 17.59, "volume": 110448.0}, {"date": "2026-01-08", "close": 18.11, "volume": 183414.0}, {"date": "2026-01-09", "close": 17.86, "volume": 141991.0}, {"date": "2026-01-12", "close": 17.85, "volume": 112447.0}, {"date": "2026-01-13", "close": 17.78, "volume": 119513.0}, {"date": "2026-01-14", "close": 18.07, "volume": 145553.0}, {"date": "2026-01-15", "close": 18.44, "volume": 140225.0}, {"date": "2026-01-16", "close": 18.26, "volume": 164001.0}, {"date": "2026-01-20", "close": 17.98, "volume": 134487.0}, {"date": "2026-01-21", "close": 18.9, "volume": 260054.0}, {"date": "2026-01-22", "close": 19.0, "volume": 204859.0}, {"date": "2026-01-23", "close": 18.33, "volume": 242587.0}, {"date": "2026-01-26", "close": 18.43, "volume": 151174.0}, {"date": "2026-01-27", "close": 18.54, "volume": 126130.0}, {"date": "2026-01-28", "close": 18.37, "volume": 144039.0}, {"date": "2026-01-29", "close": 18.45, "volume": 575085.0}, {"date": "2026-01-30", "close": 18.97, "volume": 248550.0}, {"date": "2026-02-02", "close": 19.42, "volume": 301165.0}, {"date": "2026-02-03", "close": 19.75, "volume": 635296.0}, {"date": "2026-02-04", "close": 20.02, "volume": 432856.0}, {"date": "2026-02-05", "close": 20.03, "volume": 301919.0}, {"date": "2026-02-06", "close": 20.33, "volume": 486802.0}, {"date": "2026-02-09", "close": 20.38, "volume": 429466.0}, {"date": "2026-02-10", "close": 20.19, "volume": 228876.0}, {"date": "2026-02-11", "close": 19.75, "volume": 177045.0}, {"date": "2026-02-12", "close": 19.68, "volume": 227335.0}, {"date": "2026-02-13", "close": 19.79, "volume": 197097.0}, {"date": "2026-02-17", "close": 20.09, "volume": 201739.0}, {"date": "2026-02-18", "close": 19.65, "volume": 213046.0}, {"date": "2026-02-19", "close": 19.54, "volume": 215439.0}, {"date": "2026-02-20", "close": 19.71, "volume": 193665.0}, {"date": "2026-02-23", "close": 18.83, "volume": 232599.0}, {"date": "2026-02-24", "close": 18.8, "volume": 155234.0}, {"date": "2026-02-25", "close": 19.41, "volume": 176444.0}, {"date": "2026-02-26", "close": 19.42, "volume": 188564.0}, {"date": "2026-02-27", "close": 18.58, "volume": 261303.0}, {"date": "2026-03-02", "close": 18.79, "volume": 166748.0}, {"date": "2026-03-03", "close": 18.61, "volume": 237042.0}, {"date": "2026-03-04", "close": 18.48, "volume": 177531.0}, {"date": "2026-03-05", "close": 18.07, "volume": 255631.0}, {"date": "2026-03-06", "close": 17.99, "volume": 276264.0}, {"date": "2026-03-09", "close": 17.92, "volume": 284632.0}, {"date": "2026-03-10", "close": 17.98, "volume": 255067.0}, {"date": "2026-03-11", "close": 17.72, "volume": 169451.0}, {"date": "2026-03-12", "close": 17.73, "volume": 230071.0}, {"date": "2026-03-13", "close": 17.72, "volume": 212368.0}, {"date": "2026-03-16", "close": 17.8, "volume": 176248.0}, {"date": "2026-03-17", "close": 17.8, "volume": 196337.0}, {"date": "2026-03-18", "close": 17.48, "volume": 281082.0}, {"date": "2026-03-19", "close": 17.89, "volume": 309198.0}, {"date": "2026-03-20", "close": 17.75, "volume": 498779.0}, {"date": "2026-03-23", "close": 18.14, "volume": 406032.0}, {"date": "2026-03-24", "close": 18.29, "volume": 254153.0}, {"date": "2026-03-25", "close": 18.32, "volume": 194849.0}, {"date": "2026-03-26", "close": 18.35, "volume": 313690.0}, {"date": "2026-03-27", "close": 18.1, "volume": 160372.0}, {"date": "2026-03-30", "close": 18.32, "volume": 253372.0}, {"date": "2026-03-31", "close": 18.68, "volume": 246771.0}, {"date": "2026-04-01", "close": 18.79, "volume": 300509.0}, {"date": "2026-04-02", "close": 18.86, "volume": 485959.0}, {"date": "2026-04-06", "close": 19.17, "volume": 161747.0}, {"date": "2026-04-07", "close": 19.2, "volume": 347000.0}, {"date": "2026-04-08", "close": 19.76, "volume": 280877.0}, {"date": "2026-04-09", "close": 19.6, "volume": 236965.0}, {"date": "2026-04-10", "close": 19.53, "volume": 190563.0}, {"date": "2026-04-13", "close": 19.39, "volume": 197481.0}, {"date": "2026-04-14", "close": 19.3, "volume": 180209.0}, {"date": "2026-04-15", "close": 19.43, "volume": 177664.0}, {"date": "2026-04-16", "close": 19.38, "volume": 308933.0}, {"date": "2026-04-17", "close": 19.98, "volume": 260350.0}, {"date": "2026-04-20", "close": 19.63, "volume": 287324.0}, {"date": "2026-04-21", "close": 19.02, "volume": 255801.0}, {"date": "2026-04-22", "close": 19.18, "volume": 237793.0}, {"date": "2026-04-23", "close": 19.25, "volume": 228881.0}, {"date": "2026-04-24", "close": 19.1, "volume": 353765.0}, {"date": "2026-04-27", "close": 19.19, "volume": 307434.0}, {"date": "2026-04-28", "close": 19.57, "volume": 253431.0}, {"date": "2026-04-29", "close": 19.12, "volume": 255702.0}, {"date": "2026-04-30", "close": 19.3, "volume": 197116.0}, {"date": "2026-05-01", "close": 19.5, "volume": 193501.0}, {"date": "2026-05-04", "close": 19.28, "volume": 168160.0}, {"date": "2026-05-05", "close": 19.58, "volume": 120709.0}, {"date": "2026-05-06", "close": 19.75, "volume": 136150.0}, {"date": "2026-05-07", "close": 19.76, "volume": 126333.0}, {"date": "2026-05-08", "close": 19.72, "volume": 125659.0}, {"date": "2026-05-11", "close": 19.41, "volume": 181234.0}, {"date": "2026-05-12", "close": 19.46, "volume": 182707.0}, {"date": "2026-05-13", "close": 19.22, "volume": 209057.0}, {"date": "2026-05-14", "close": 19.45, "volume": 129412.0}, {"date": "2026-05-15", "close": 19.05, "volume": 265344.0}, {"date": "2026-05-18", "close": 19.32, "volume": 114855.0}, {"date": "2026-05-19", "close": 19.15, "volume": 106685.0}, {"date": "2026-05-20", "close": 19.7, "volume": 172968.0}, {"date": "2026-05-21", "close": 19.95, "volume": 227191.0}, {"date": "2026-05-22", "close": 20.22, "volume": 253954.0}, {"date": "2026-05-26", "close": 20.47, "volume": 170166.0}, {"date": "2026-05-27", "close": 20.4, "volume": 126576.0}, {"date": "2026-05-28", "close": 20.64, "volume": 148402.0}, {"date": "2026-05-29", "close": 20.66, "volume": 183539.0}, {"date": "2026-06-01", "close": 20.39, "volume": 213027.0}, {"date": "2026-06-02", "close": 20.85, "volume": 224851.0}, {"date": "2026-06-03", "close": 19.99, "volume": 178540.0}, {"date": "2026-06-04", "close": 20.77, "volume": 220728.0}, {"date": "2026-06-05", "close": 20.99, "volume": 226223.0}, {"date": "2026-06-08", "close": 21.38, "volume": 199462.0}, {"date": "2026-06-09", "close": 21.67, "volume": 212452.0}, {"date": "2026-06-10", "close": 22.13, "volume": 255037.0}, {"date": "2026-06-11", "close": 22.28, "volume": 238626.0}, {"date": "2026-06-12", "close": 22.81, "volume": 233828.0}, {"date": "2026-06-15", "close": 22.32, "volume": 239295.0}, {"date": "2026-06-16", "close": 22.17, "volume": 330350.0}, {"date": "2026-06-17", "close": 21.74, "volume": 224454.0}, {"date": "2026-06-18", "close": 21.96, "volume": 289179.0}, {"date": "2026-06-22", "close": 22.07, "volume": 169441.0}, {"date": "2026-06-23", "close": 22.48, "volume": 185697.0}, {"date": "2026-06-24", "close": 22.68, "volume": 220833.0}, {"date": "2026-06-25", "close": 22.8, "volume": 185928.0}, {"date": "2026-06-26", "close": 23.29, "volume": 1061678.0}, {"date": "2026-06-29", "close": 23.02, "volume": 247575.0}, {"date": "2026-06-30", "close": 22.95, "volume": 143787.0}, {"date": "2026-07-01", "close": 23.4, "volume": 177551.0}, {"date": "2026-07-02", "close": 23.03, "volume": 197693.0}, {"date": "2026-07-06", "close": 22.88, "volume": 197209.0}, {"date": "2026-07-07", "close": 22.6, "volume": 166890.0}, {"date": "2026-07-08", "close": 22.22, "volume": 223520.0}, {"date": "2026-07-09", "close": 22.43, "volume": 175916.0}, {"date": "2026-07-10", "close": 22.64, "volume": 158045.0}, {"date": "2026-07-13", "close": 22.61, "volume": 178375.0}, {"date": "2026-07-14", "close": 22.64, "volume": 125880.0}, {"date": "2026-07-15", "close": 23.02, "volume": 143658.0}, {"date": "2026-07-16", "close": 23.62, "volume": 252918.0}, {"date": "2026-07-17", "close": 23.18, "volume": 196617.0}, {"date": "2026-07-20", "close": 23.01, "volume": 172813.0}, {"date": "2026-07-21", "close": 23.12, "volume": 172324.0}, {"date": "2026-07-22", "close": 22.87, "volume": 202673.0}, {"date": "2026-07-23", "close": 22.9, "volume": 255485.0}, {"date": "2026-07-24", "close": 23.61, "volume": 273842.0}, {"date": "2026-07-27", "close": 23.9, "volume": 301015.0}, {"date": "2026-07-28", "close": 24.44, "volume": 191950.0}, {"date": "2026-07-29", "close": 24.54, "volume": 340227.0}, {"date": "2026-07-30", "close": 24.45, "volume": 257713.0}, {"date": "2026-07-31", "close": 24.5, "volume": 211190.0}, {"date": "2026-08-03", "close": 24.55, "volume": 255755.0}, {"date": "2026-08-04", "close": 24.61, "volume": 192434.0}, {"date": "2026-08-05", "close": 24.37, "volume": 220179.0}, {"date": "2026-08-06", "close": 24.11, "volume": 347421.0}, {"date": "2026-08-07", "close": 23.84, "volume": 260543.0}, {"date": "2026-08-10", "close": 23.6, "volume": 199744.0}, {"date": "2026-08-11", "close": 23.83, "volume": 188119.0}, {"date": "2026-08-12", "close": 24.01, "volume": 170731.0}, {"date": "2026-08-13", "close": 23.94, "volume": 163100.0}, {"date": "2026-08-14", "close": 23.97, "volume": 171531.0}, {"date": "2026-08-17", "close": 23.64, "volume": 142233.0}, {"date": "2026-08-18", "close": 23.66, "volume": 157584.0}, {"date": "2026-08-19", "close": 23.04, "volume": 217278.0}, {"date": "2026-08-20", "close": 23.14, "volume": 182848.0}, {"date": "2026-08-21", "close": 23.34, "volume": 238230.0}, {"date": "2026-08-24", "close": 23.23, "volume": 139032.0}, {"date": "2026-08-25", "close": 23.1, "volume": 103110.0}, {"date": "2026-08-26", "close": 23.11, "volume": 124512.0}, {"date": "2026-08-27", "close": 23.06, "volume": 152339.0}, {"date": "2026-08-28", "close": 23.14, "volume": 170962.0}, {"date": "2026-08-31", "close": 22.96, "volume": 181747.0}, {"date": "2026-09-01", "close": 22.75, "volume": 160759.0}, {"date": "2026-09-02", "close": 23.11, "volume": 139557.0}, {"date": "2026-09-03", "close": 23.3, "volume": 139418.0}, {"date": "2026-09-04", "close": 23.63, "volume": 185442.0}, {"date": "2026-09-08", "close": 23.19, "volume": 149267.0}, {"date": "2026-09-09", "close": 23.13, "volume": 147713.0}, {"date": "2026-09-10", "close": 23.4, "volume": 152879.0}, {"date": "2026-09-11", "close": 23.44, "volume": 138284.0}, {"date": "2026-09-14", "close": 23.52, "volume": 154306.0}, {"date": "2026-09-15", "close": 23.57, "volume": 183430.0}, {"date": "2026-09-16", "close": 23.23, "volume": 232881.0}, {"date": "2026-09-17", "close": 23.16, "volume": 155935.0}, {"date": "2026-09-18", "close": 23.23, "volume": 536443.0}, {"date": "2026-09-21", "close": 23.19, "volume": 140595.0}, {"date": "2026-09-22", "close": 23.0, "volume": 208037.0}, {"date": "2026-09-23", "close": 22.74, "volume": 147147.0}, {"date": "2026-09-24", "close": 22.92, "volume": 192370.0}, {"date": "2026-09-25", "close": 23.01, "volume": 224883.0}, {"date": "2026-09-28", "close": 22.8, "volume": 199264.0}, {"date": "2026-09-29", "close": 22.48, "volume": 248780.0}, {"date": "2026-09-30", "close": 22.39, "volume": 232503.0}, {"date": "2026-10-01", "close": 22.7, "volume": 270411.0}, {"date": "2026-10-02", "close": 23.0, "volume": 201333.0}, {"date": "2026-10-05", "close": 22.83, "volume": 228000.0}, {"date": "2026-10-06", "close": 22.65, "volume": 150408.0}, {"date": "2026-10-07", "close": 22.46, "volume": 264595.0}, {"date": "2026-10-08", "close": 22.58, "volume": 245337.0}, {"date": "2026-10-09", "close": 22.27, "volume": 217055.0}, {"date": "2026-10-12", "close": 22.48, "volume": 199257.0}, {"date": "2026-10-13", "close": 22.47, "volume": 176560.0}, {"date": "2026-10-14", "close": 22.32, "volume": 309514.0}, {"date": "2026-10-15", "close": 22.54, "volume": 244740.0}, {"date": "2026-10-16", "close": 22.55, "volume": 289494.0}, {"date": "2026-10-19", "close": 22.43, "volume": 209771.0}, {"date": "2026-10-20", "close": 22.93, "volume": 172166.0}, {"date": "2026-10-21", "close": 22.85, "volume": 139819.0}, {"date": "2026-10-22", "close": 23.38, "volume": 229748.0}, {"date": "2026-10-23", "close": 22.94, "volume": 453710.0}, {"date": "2026-10-26", "close": 22.75, "volume": 358425.0}, {"date": "2026-10-27", "close": 22.69, "volume": 310164.0}, {"date": "2026-10-28", "close": 22.55, "volume": 335966.0}], "refreshing": true}