{"ticker": "TIPT", "overview": {"cik": "1393726", "ticker": "TIPT", "name": "TIPTREE INC.", "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "sic": "6331", "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001498811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001579089-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001465575-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001393726-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001393726-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001579089-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001465575-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001393726-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001393726-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001499150-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001393726-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001393726-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001393726-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001393726-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001393726-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001579089-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001465575-26-000003", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-16", "title": "Proxy statement", "accession": "0001393726-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001959663-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-12", "title": "Form SCHEDULE 13D/A", "accession": "0001085146-26-000270", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-09", "title": "Form ARS", "accession": "0001393726-26-000010", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001393726-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001393726-26-000005", "price_sensitive": true}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000210", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 502303.19999999995, "sell_n": 6, "sell_sum": 6975802.8547, "net": -6473499.6547, "insiders": 2, "first_date": "2016-02-11", "last_date": "2026-10-23"}, "metrics": {"ticker": "TIPT", "has_prices": true, "as_of": "2026-10-26", "last": 16.38, "prev_close": 16.29, "change": 0.08999999999999986, "change_pct": 0.005524861878453031, "session_volume": 182575.0, "vwap_5": 16.39789224187521, "vwap_20": 16.956303451603045, "vwap_60": 17.543271650957518, "vwap_250": 17.51262640562096, "high_52w": 19.22, "low_52w": 15.73, "avg_volume_20": 253709.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001498811-26-000002", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE INC.", "who": "Michael Gene Barnes", "who_key": "Barnes Michael Gene", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502303.19999999995, "score": 57.5, "price_sensitive": true, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "TIPT catches the CEO's eye: $502K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1498811/000149881126000002/0001498811-26-000002-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}, {"id": "13DG-0002012383-26-003112", "src": "13DG", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5% passive stake in TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003112-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001104659-16-144659", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE FINANCIAL INC.", "who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 6150000.0, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "A 10% owner cashes out $6.2M of TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916144659/0001104659-16-144659-index.htm", "trade_date": "2016-09-14", "timestamp": "2016-09-14", "mins": 5330323}, {"id": "0001104659-16-100414", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE FINANCIAL INC.", "who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 86741.4732, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder trims $87K of TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916100414/0001104659-16-100414-index.htm", "trade_date": "2016-02-24", "timestamp": "2016-02-24", "mins": 5622643}, {"id": "0001104659-16-099996", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE FINANCIAL INC.", "who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 81762.5077, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "10% owner sells $82K of TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916099996/0001104659-16-099996-index.htm", "trade_date": "2016-02-23", "timestamp": "2016-02-23", "mins": 5624083}, {"id": "0001104659-16-099541", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE FINANCIAL INC.", "who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 59397.705, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder trims $59K of TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916099541/0001104659-16-099541-index.htm", "trade_date": "2016-02-22", "timestamp": "2016-02-22", "mins": 5625523}, {"id": "0001104659-16-098799", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE FINANCIAL INC.", "who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 19093.451399999998, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "Big holder trims $19K of TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916098799/0001104659-16-098799-index.htm", "trade_date": "2016-02-12", "timestamp": "2016-02-12", "mins": 5639923}, {"id": "0001104659-16-097317", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE FINANCIAL INC.", "who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 578807.7174, "score": 0.0, "price_sensitive": true, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "The whale sells $579K of TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916097317/0001104659-16-097317-index.htm", "trade_date": "2016-02-11", "timestamp": "2016-02-11", "mins": 5641363}], "recent_buys": [{"id": "0001498811-26-000002", "src": "INSIDERS", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE INC.", "who": "Michael Gene Barnes", "who_key": "Barnes Michael Gene", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 502303.19999999995, "score": 57.5, "price_sensitive": true, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "TIPT catches the CEO's eye: $502K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1498811/000149881126000002/0001498811-26-000002-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15283}], "institutional": [{"id": "13DG-0002012383-26-003112", "src": "13DG", "ticker": "TIPT", "cik": "1393726", "company": "TIPTREE INC.", "company_raw": "TIPTREE INC.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Fire, Marine & Casualty Insurance", "country": "United States", "headline": "BlackRock, Inc. takes a 5% passive stake in TIPT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003112-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}], "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": "Tiptree Inc. - Common Stock", "new_value": "TIPTREE INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001393726", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001393726", "applied": 1, "detected_at": "2026-10-28T01:45:36.924957"}]}, "key_people": [{"who": "Nomura Securities Co Ltd", "who_key": "NOMURA SECURITIES CO LTD", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 6975802.8547, "net": -6975802.8547, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6150000.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916144659/0001104659-16-144659-index.htm"}, {"action": "SELL", "amount": 86741.4732, "date": "2016-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916100414/0001104659-16-100414-index.htm"}, {"action": "SELL", "amount": 81762.5077, "date": "2016-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916099996/0001104659-16-099996-index.htm"}, {"action": "SELL", "amount": 59397.705, "date": "2016-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916099541/0001104659-16-099541-index.htm"}, {"action": "SELL", "amount": 19093.451399999998, "date": "2016-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916098799/0001104659-16-098799-index.htm"}, {"action": "SELL", "amount": 578807.7174, "date": "2016-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916097317/0001104659-16-097317-index.htm"}], "latest": {"action": "SELL", "amount": 6150000.0, "date": "2016-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1163653/000110465916144659/0001104659-16-144659-index.htm"}}, {"who": "Michael Gene Barnes", "who_key": "Barnes Michael Gene", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 502303.19999999995, "sold": 0, "net": 502303.19999999995, "trades": 1, "top_score": 57.5, "lean": "buying", "history": [{"action": "BUY", "amount": 502303.19999999995, "date": "2026-10-23", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1498811/000149881126000002/0001498811-26-000002-index.htm"}], "latest": {"action": "BUY", "amount": 502303.19999999995, "date": "2026-10-23", "score": 57.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1498811/000149881126000002/0001498811-26-000002-index.htm"}}], "activity": [{"date": "2026-10-23", "net": 502303.19999999995}], "announcements": [{"form": "4", "date": "2026-10-27", "title": "Insider transaction", "accession": "0001498811-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001579089-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "Insider transaction", "accession": "0001465575-26-000007", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-30", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-003112", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001393726-26-000048", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001393726-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001579089-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "Insider transaction", "accession": "0001465575-26-000005", "price_sensitive": false}, {"form": "S-8", "date": "2026-06-03", "title": "Employee share plan", "accession": "0001393726-26-000040", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "Material event", "accession": "0001393726-26-000034", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0001499150-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001393726-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001393726-26-000029", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001393726-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001393726-26-000025", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "Material event", "accession": "0001393726-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001579089-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001465575-26-000003", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-16", "title": "Proxy statement", "accession": "0001393726-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-03-13", "title": "Insider transaction", "accession": "0001959663-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-03-12", "title": "Form SCHEDULE 13D/A", "accession": "0001085146-26-000270", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-09", "title": "Form ARS", "accession": "0001393726-26-000010", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001393726-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-06", "title": "Material event", "accession": "0001393726-26-000005", "price_sensitive": true}, {"form": "144", "date": "2026-03-03", "title": "Notice of proposed sale", "accession": "0001968582-26-000210", "price_sensitive": false}], "performance": {"ticker": "TIPT", "has_prices": true, "summary": {"n": 1, "avg": 0.005524861878453031, "win_rate": 1.0, "best": 0.005524861878453031, "worst": 0.005524861878453031, "as_of": "2026-10-26"}, "buys": [{"who": "Barnes Michael Gene", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 502303.19999999995, "date": "2026-10-23", "score": 57.5, "ref_price": 16.29, "return": 0.005524861878453031}]}, "price_series": [{"date": "2016-10-26", "close": 5.85, "volume": 15135.0}, {"date": "2016-10-27", "close": 5.75, "volume": 11331.0}, {"date": "2016-10-28", "close": 5.7, "volume": 12727.0}, {"date": "2016-10-31", "close": 5.8, "volume": 20099.0}, {"date": "2016-11-01", "close": 5.8, "volume": 11085.0}, {"date": "2016-11-02", "close": 5.85, "volume": 18746.0}, {"date": "2016-11-03", "close": 5.9, "volume": 16700.0}, {"date": "2016-11-04", "close": 5.95, "volume": 20089.0}, {"date": "2016-11-07", "close": 5.95, "volume": 13552.0}, {"date": "2016-11-08", "close": 6.0, "volume": 19309.0}, {"date": "2016-11-09", "close": 6.0, "volume": 87686.0}, {"date": "2016-11-10", "close": 6.1, "volume": 92094.0}, {"date": "2016-11-11", "close": 6.25, "volume": 111011.0}, {"date": "2016-11-14", "close": 6.45, "volume": 52335.0}, {"date": "2016-11-15", "close": 6.35, "volume": 23669.0}, {"date": "2016-11-16", "close": 6.4, "volume": 31038.0}, {"date": "2016-11-17", "close": 6.35, "volume": 18630.0}, {"date": "2016-11-18", "close": 6.45, "volume": 30792.0}, {"date": "2016-11-21", "close": 6.45, "volume": 62351.0}, {"date": "2016-11-22", "close": 6.55, "volume": 51964.0}, {"date": "2016-11-23", "close": 6.55, "volume": 22500.0}, {"date": "2016-11-25", "close": 6.5, "volume": 12666.0}, {"date": "2016-11-28", "close": 6.45, "volume": 25447.0}, {"date": "2016-11-29", "close": 6.45, "volume": 14006.0}, {"date": "2016-11-30", "close": 6.45, "volume": 24049.0}, {"date": "2016-12-01", "close": 6.4, "volume": 23825.0}, {"date": "2016-12-02", "close": 6.4, "volume": 15359.0}, {"date": "2016-12-05", "close": 6.45, "volume": 71321.0}, {"date": "2016-12-06", "close": 6.7, "volume": 47025.0}, {"date": "2016-12-07", "close": 6.55, "volume": 57383.0}, {"date": "2016-12-08", "close": 6.65, "volume": 46482.0}, {"date": "2016-12-09", "close": 6.7, "volume": 37785.0}, {"date": "2016-12-12", "close": 6.6, "volume": 36844.0}, {"date": "2016-12-13", "close": 6.7, "volume": 14292.0}, {"date": "2016-12-14", "close": 6.6, "volume": 18896.0}, {"date": "2016-12-15", "close": 6.65, "volume": 46579.0}, {"date": "2016-12-16", "close": 6.9, "volume": 106817.0}, {"date": "2016-12-19", "close": 7.05, "volume": 38056.0}, {"date": "2016-12-20", "close": 6.9, "volume": 26068.0}, {"date": "2016-12-21", "close": 6.85, "volume": 8584.0}, {"date": "2016-12-22", "close": 6.6, "volume": 20894.0}, {"date": "2016-12-23", "close": 6.7, "volume": 5879.0}, {"date": "2016-12-27", "close": 6.5, "volume": 11622.0}, {"date": "2016-12-28", "close": 6.2, "volume": 42238.0}, {"date": "2016-12-29", "close": 6.2, "volume": 19609.0}, {"date": "2016-12-30", "close": 6.15, "volume": 32613.0}, {"date": "2017-01-03", "close": 6.3, "volume": 26058.0}, {"date": "2017-01-04", "close": 6.5, "volume": 25309.0}, {"date": "2017-01-05", "close": 6.35, "volume": 8594.0}, {"date": "2017-01-06", "close": 6.4, "volume": 10200.0}, {"date": "2017-01-09", "close": 6.25, "volume": 9406.0}, {"date": "2017-01-10", "close": 6.65, "volume": 32379.0}, {"date": "2017-01-11", "close": 6.65, "volume": 7298.0}, {"date": "2017-01-12", "close": 6.4, "volume": 23854.0}, {"date": "2017-01-13", "close": 6.7, "volume": 15561.0}, {"date": "2017-01-17", "close": 6.5, "volume": 18041.0}, {"date": "2017-01-18", "close": 6.4, "volume": 11489.0}, {"date": "2017-01-19", "close": 6.15, "volume": 11402.0}, {"date": "2017-01-20", "close": 6.45, "volume": 22494.0}, {"date": "2017-01-23", "close": 6.5, "volume": 7165.0}, {"date": "2017-01-24", "close": 6.65, "volume": 8550.0}, {"date": "2017-01-25", "close": 6.7, "volume": 14161.0}, {"date": "2017-01-26", "close": 6.5, "volume": 8545.0}, {"date": "2017-01-27", "close": 6.6, "volume": 4590.0}, {"date": "2017-01-30", "close": 6.5, "volume": 10989.0}, {"date": "2017-01-31", "close": 6.55, "volume": 12323.0}, {"date": "2017-02-01", "close": 6.5, "volume": 20688.0}, {"date": "2017-02-02", "close": 6.5, "volume": 11930.0}, {"date": "2017-02-03", "close": 6.6, "volume": 17022.0}, {"date": "2017-02-06", "close": 6.45, "volume": 9638.0}, {"date": "2017-02-07", "close": 6.4, "volume": 8584.0}, {"date": "2017-02-08", "close": 6.35, "volume": 19429.0}, {"date": "2017-02-09", "close": 6.35, "volume": 22325.0}, {"date": "2017-02-10", "close": 6.3, "volume": 35289.0}, {"date": "2017-02-13", "close": 6.3, "volume": 20699.0}, {"date": "2017-02-14", "close": 6.35, "volume": 25813.0}, {"date": "2017-02-15", "close": 6.4, "volume": 13706.0}, {"date": "2017-02-16", "close": 6.4, "volume": 16516.0}, {"date": "2017-02-17", "close": 6.45, "volume": 27072.0}, {"date": "2017-02-21", "close": 6.5, "volume": 9638.0}, {"date": "2017-02-22", "close": 6.65, "volume": 3032.0}, {"date": "2017-02-23", "close": 6.7, "volume": 58443.0}, {"date": "2017-02-24", "close": 6.75, "volume": 38847.0}, {"date": "2017-02-27", "close": 6.6, "volume": 17396.0}, {"date": "2017-02-28", "close": 6.35, "volume": 39324.0}, {"date": "2017-03-01", "close": 6.7, "volume": 20372.0}, {"date": "2017-03-02", "close": 6.65, "volume": 10348.0}, {"date": "2017-03-03", "close": 6.7, "volume": 12985.0}, {"date": "2017-03-06", "close": 6.55, "volume": 11223.0}, {"date": "2017-03-07", "close": 6.45, "volume": 15080.0}, {"date": "2017-03-08", "close": 6.4, "volume": 24670.0}, {"date": "2017-03-09", "close": 6.35, "volume": 31323.0}, {"date": "2017-03-10", "close": 6.45, "volume": 19540.0}, {"date": "2017-03-13", "close": 6.5, "volume": 17516.0}, {"date": "2017-03-14", "close": 6.7, "volume": 18767.0}, {"date": "2017-03-15", "close": 6.7, "volume": 54720.0}, {"date": "2017-03-16", "close": 6.7, "volume": 59005.0}, {"date": "2017-03-17", "close": 6.55, "volume": 138626.0}, {"date": "2017-03-20", "close": 6.65, "volume": 27114.0}, {"date": "2017-03-21", "close": 6.5, "volume": 22923.0}, {"date": "2017-03-22", "close": 6.55, "volume": 98141.0}, {"date": "2017-03-23", "close": 6.7, "volume": 21869.0}, {"date": "2017-03-24", "close": 6.65, "volume": 22416.0}, {"date": "2017-03-27", "close": 6.9, "volume": 56720.0}, {"date": "2017-03-28", "close": 7.1, "volume": 72804.0}, {"date": "2017-03-29", "close": 7.05, "volume": 35385.0}, {"date": "2017-03-30", "close": 7.3, "volume": 62368.0}, {"date": "2017-03-31", "close": 7.3, "volume": 111182.0}, {"date": "2017-04-03", "close": 7.25, "volume": 28374.0}, {"date": "2017-04-04", "close": 7.3, "volume": 24843.0}, {"date": "2017-04-05", "close": 7.0, "volume": 52224.0}, {"date": "2017-04-06", "close": 6.95, "volume": 34808.0}, {"date": "2017-04-07", "close": 6.95, "volume": 6530.0}, {"date": "2017-04-10", "close": 7.05, "volume": 27020.0}, {"date": "2017-04-11", "close": 6.95, "volume": 18437.0}, {"date": "2017-04-12", "close": 6.85, "volume": 9277.0}, {"date": "2017-04-13", "close": 6.85, "volume": 31095.0}, {"date": "2017-04-17", "close": 7.0, "volume": 15649.0}, {"date": "2017-04-18", "close": 7.1, "volume": 31516.0}, {"date": "2017-04-19", "close": 6.9, "volume": 15944.0}, {"date": "2017-04-20", "close": 7.05, "volume": 19744.0}, {"date": "2017-04-21", "close": 7.3, "volume": 26356.0}, {"date": "2017-04-24", "close": 7.35, "volume": 10447.0}, {"date": "2017-04-25", "close": 7.45, "volume": 24379.0}, {"date": "2017-04-26", "close": 7.4, "volume": 33381.0}, {"date": "2017-04-27", "close": 6.95, "volume": 23849.0}, {"date": "2017-04-28", "close": 7.05, "volume": 18936.0}, {"date": "2017-05-01", "close": 7.0, "volume": 17911.0}, {"date": "2017-05-02", "close": 6.9, "volume": 15918.0}, {"date": "2017-05-03", "close": 6.95, "volume": 13188.0}, {"date": "2017-05-04", "close": 6.95, "volume": 28883.0}, {"date": "2017-05-05", "close": 6.8, "volume": 10533.0}, {"date": "2017-05-08", "close": 6.85, "volume": 29305.0}, {"date": "2017-05-09", "close": 6.8, "volume": 10053.0}, {"date": "2017-05-10", "close": 6.65, "volume": 15223.0}, {"date": "2017-05-11", "close": 6.3, "volume": 38591.0}, {"date": "2017-05-12", "close": 6.3, "volume": 34683.0}, {"date": "2017-05-15", "close": 6.35, "volume": 18054.0}, {"date": "2017-05-16", "close": 6.15, "volume": 13816.0}, {"date": "2017-05-17", "close": 5.85, "volume": 36944.0}, {"date": "2017-05-18", "close": 6.15, "volume": 19325.0}, {"date": "2017-05-19", "close": 6.2, "volume": 36119.0}, {"date": "2017-05-22", "close": 6.3, "volume": 16316.0}, {"date": "2017-05-23", "close": 6.3, "volume": 18111.0}, {"date": "2017-05-24", "close": 6.3, "volume": 12929.0}, {"date": "2017-05-25", "close": 6.25, "volume": 10575.0}, {"date": "2017-05-26", "close": 6.3, "volume": 11533.0}, {"date": "2017-05-30", "close": 6.4, "volume": 14193.0}, {"date": "2017-05-31", "close": 6.05, "volume": 8415.0}, {"date": "2017-06-01", "close": 6.2, "volume": 24223.0}, {"date": "2017-06-02", "close": 6.55, "volume": 13779.0}, {"date": "2017-06-05", "close": 6.2, "volume": 7320.0}, {"date": "2017-06-06", "close": 6.4, "volume": 8037.0}, {"date": "2017-06-07", "close": 6.35, "volume": 7199.0}, {"date": "2017-06-08", "close": 6.9, "volume": 16145.0}, {"date": "2017-06-09", "close": 7.05, "volume": 40203.0}, {"date": "2017-06-12", "close": 6.95, "volume": 48792.0}, {"date": "2017-06-13", "close": 7.0, "volume": 19471.0}, {"date": "2017-06-14", "close": 6.95, "volume": 16540.0}, {"date": "2017-06-15", "close": 7.0, "volume": 17854.0}, {"date": "2017-06-16", "close": 6.95, "volume": 58775.0}, {"date": "2017-06-19", "close": 7.0, "volume": 12578.0}, {"date": "2017-06-20", "close": 6.85, "volume": 10625.0}, {"date": "2017-06-21", "close": 6.85, "volume": 70291.0}, {"date": "2017-06-22", "close": 6.75, "volume": 46846.0}, {"date": "2017-06-23", "close": 6.75, "volume": 165054.0}, {"date": "2017-06-26", "close": 6.85, "volume": 10939.0}, {"date": "2017-06-27", "close": 7.0, "volume": 4144.0}, {"date": "2017-06-28", "close": 7.05, "volume": 11085.0}, {"date": "2017-06-29", "close": 7.05, "volume": 44143.0}, {"date": "2017-06-30", "close": 7.05, "volume": 6759.0}, {"date": "2017-07-03", "close": 7.15, "volume": 11835.0}, {"date": "2017-07-05", "close": 7.0, "volume": 10709.0}, {"date": "2017-07-06", "close": 7.0, "volume": 20489.0}, {"date": "2017-07-07", "close": 7.0, "volume": 12889.0}, {"date": "2017-07-10", "close": 7.0, "volume": 9511.0}, {"date": "2017-07-11", "close": 7.1, "volume": 10627.0}, {"date": "2017-07-12", "close": 7.0, "volume": 16719.0}, {"date": "2017-07-13", "close": 7.05, "volume": 4314.0}, {"date": "2017-07-14", "close": 7.0, "volume": 10123.0}, {"date": "2017-07-17", "close": 7.0, "volume": 9626.0}, {"date": "2017-07-18", "close": 6.95, "volume": 17608.0}, {"date": "2017-07-19", "close": 6.95, "volume": 5825.0}, {"date": "2017-07-20", "close": 7.0, "volume": 19372.0}, {"date": "2017-07-21", "close": 7.0, "volume": 26526.0}, {"date": "2017-07-24", "close": 7.0, "volume": 11687.0}, {"date": "2017-07-25", "close": 6.95, "volume": 25478.0}, {"date": "2017-07-26", "close": 6.9, "volume": 14455.0}, {"date": "2017-07-27", "close": 6.9, "volume": 8125.0}, {"date": "2017-07-28", "close": 6.95, "volume": 16659.0}, {"date": "2017-07-31", "close": 6.85, "volume": 29331.0}, {"date": "2017-08-01", "close": 6.9, "volume": 12929.0}, {"date": "2017-08-02", "close": 6.8, "volume": 23495.0}, {"date": "2017-08-03", "close": 6.6, "volume": 17497.0}, {"date": "2017-08-04", "close": 6.6, "volume": 14566.0}, {"date": "2017-08-07", "close": 6.6, "volume": 17913.0}, {"date": "2017-08-08", "close": 6.5, "volume": 11621.0}, {"date": "2017-08-09", "close": 6.4, "volume": 24121.0}, {"date": "2017-08-10", "close": 6.4, "volume": 24276.0}, {"date": "2017-08-11", "close": 6.3, "volume": 17725.0}, {"date": "2017-08-14", "close": 6.35, "volume": 14413.0}, {"date": "2017-08-15", "close": 6.35, "volume": 7212.0}, {"date": "2017-08-16", "close": 6.35, "volume": 13511.0}, {"date": "2017-08-17", "close": 6.2, "volume": 33327.0}, {"date": "2017-08-18", "close": 6.2, "volume": 41956.0}, {"date": "2017-08-21", "close": 6.0, "volume": 21935.0}, {"date": "2017-08-22", "close": 6.05, "volume": 12036.0}, {"date": "2017-08-23", "close": 5.95, "volume": 16156.0}, {"date": "2017-08-24", "close": 6.1, "volume": 38360.0}, {"date": "2017-08-25", "close": 6.9, "volume": 76511.0}, {"date": "2017-08-28", "close": 7.0, "volume": 65410.0}, {"date": "2017-08-29", "close": 7.05, "volume": 48133.0}, {"date": "2017-08-30", "close": 6.9, "volume": 32358.0}, {"date": "2017-08-31", "close": 6.4, "volume": 39548.0}, {"date": "2017-09-01", "close": 6.45, "volume": 14275.0}, {"date": "2017-09-05", "close": 6.1, "volume": 47996.0}, {"date": "2017-09-06", "close": 5.85, "volume": 27780.0}, {"date": "2017-09-07", "close": 6.0, "volume": 23508.0}, {"date": "2017-09-08", "close": 5.8, "volume": 28526.0}, {"date": "2017-09-11", "close": 6.05, "volume": 31322.0}, {"date": "2017-09-12", "close": 5.9, "volume": 42118.0}, {"date": "2017-09-13", "close": 5.85, "volume": 54985.0}, {"date": "2017-09-14", "close": 5.8, "volume": 75673.0}, {"date": "2017-09-15", "close": 6.0, "volume": 139969.0}, {"date": "2017-09-18", "close": 6.15, "volume": 54940.0}, {"date": "2017-09-19", "close": 6.3, "volume": 47949.0}, {"date": "2017-09-20", "close": 6.25, "volume": 29819.0}, {"date": "2017-09-21", "close": 6.3, "volume": 19701.0}, {"date": "2017-09-22", "close": 6.3, "volume": 15939.0}, {"date": "2017-09-25", "close": 6.2, "volume": 5582.0}, {"date": "2017-09-26", "close": 6.25, "volume": 6603.0}, {"date": "2017-09-27", "close": 6.55, "volume": 38082.0}, {"date": "2017-09-28", "close": 6.4, "volume": 20452.0}, {"date": "2017-09-29", "close": 6.25, "volume": 15782.0}, {"date": "2017-10-02", "close": 6.6, "volume": 33733.0}, {"date": "2017-10-03", "close": 6.15, "volume": 45275.0}, {"date": "2017-10-04", "close": 6.35, "volume": 12507.0}, {"date": "2017-10-05", "close": 6.65, "volume": 31855.0}, {"date": "2017-10-06", "close": 6.7, "volume": 19303.0}, {"date": "2017-10-09", "close": 6.5, "volume": 9842.0}, {"date": "2017-10-10", "close": 6.65, "volume": 12027.0}, {"date": "2017-10-11", "close": 6.65, "volume": 12086.0}, {"date": "2017-10-12", "close": 6.8, "volume": 21707.0}, {"date": "2017-10-13", "close": 6.7, "volume": 9030.0}, {"date": "2017-10-16", "close": 6.8, "volume": 19767.0}, {"date": "2017-10-17", "close": 6.75, "volume": 10646.0}, {"date": "2017-10-18", "close": 6.7, "volume": 13827.0}, {"date": "2017-10-19", "close": 6.85, "volume": 7677.0}, {"date": "2017-10-20", "close": 6.85, "volume": 14322.0}, {"date": "2017-10-23", "close": 6.8, "volume": 12461.0}, {"date": "2017-10-24", "close": 6.8, "volume": 13225.0}, {"date": "2017-10-25", "close": 6.9, "volume": 9224.0}, {"date": "2017-10-26", "close": 6.75, "volume": 12075.0}, {"date": "2017-10-27", "close": 6.95, "volume": 26405.0}, {"date": "2017-10-30", "close": 6.65, "volume": 7725.0}, {"date": "2017-10-31", "close": 6.65, "volume": 16479.0}, {"date": "2017-11-01", "close": 6.55, "volume": 9760.0}, {"date": "2017-11-02", "close": 6.75, "volume": 10165.0}, {"date": "2017-11-03", "close": 6.7, "volume": 20824.0}, {"date": "2017-11-06", "close": 6.55, "volume": 12378.0}, {"date": "2017-11-07", "close": 6.25, "volume": 8946.0}, {"date": "2017-11-08", "close": 6.1, "volume": 27366.0}, {"date": "2017-11-09", "close": 6.1, "volume": 11023.0}, {"date": "2017-11-10", "close": 6.15, "volume": 5027.0}, {"date": "2017-11-13", "close": 6.15, "volume": 10538.0}, {"date": "2017-11-14", "close": 6.2, "volume": 6728.0}, {"date": "2017-11-15", "close": 6.2, "volume": 26297.0}, {"date": "2017-11-16", "close": 6.7, "volume": 12185.0}, {"date": "2017-11-17", "close": 7.0, "volume": 138998.0}, {"date": "2017-11-20", "close": 7.0, "volume": 20953.0}, {"date": "2017-11-21", "close": 6.95, "volume": 142449.0}, {"date": "2017-11-22", "close": 6.8, "volume": 12867.0}, {"date": "2017-11-24", "close": 6.75, "volume": 6515.0}, {"date": "2017-11-27", "close": 6.8, "volume": 25923.0}, {"date": "2017-11-28", "close": 6.8, "volume": 33006.0}, {"date": "2017-11-29", "close": 6.75, "volume": 18618.0}, {"date": "2017-11-30", "close": 6.7, "volume": 33188.0}, {"date": "2017-12-01", "close": 6.45, "volume": 18427.0}, {"date": "2017-12-04", "close": 6.5, "volume": 14261.0}, {"date": "2017-12-05", "close": 6.4, "volume": 20132.0}, {"date": "2017-12-06", "close": 6.3, "volume": 8795.0}, {"date": "2017-12-07", "close": 6.3, "volume": 12064.0}, {"date": "2017-12-08", "close": 6.2, "volume": 6792.0}, {"date": "2017-12-11", "close": 6.15, "volume": 8579.0}, {"date": "2017-12-12", "close": 6.2, "volume": 11787.0}, {"date": "2017-12-13", "close": 6.3, "volume": 19960.0}, {"date": "2017-12-14", "close": 6.25, "volume": 12070.0}, {"date": "2017-12-15", "close": 6.4, "volume": 94847.0}, {"date": "2017-12-18", "close": 6.4, "volume": 18826.0}, {"date": "2017-12-19", "close": 6.35, "volume": 9200.0}, {"date": "2017-12-20", "close": 6.55, "volume": 5483.0}, {"date": "2017-12-21", "close": 6.45, "volume": 16499.0}, {"date": "2017-12-22", "close": 6.2, "volume": 26681.0}, {"date": "2017-12-26", "close": 6.2, "volume": 7503.0}, {"date": "2017-12-27", "close": 5.95, "volume": 48873.0}, {"date": "2017-12-28", "close": 6.1, "volume": 37428.0}, {"date": "2017-12-29", "close": 5.95, "volume": 50080.0}, {"date": "2018-01-02", "close": 6.05, "volume": 25363.0}, {"date": "2018-01-03", "close": 6.1, "volume": 13281.0}, {"date": "2018-01-04", "close": 6.1, "volume": 10802.0}, {"date": "2018-01-05", "close": 6.1, "volume": 8958.0}, {"date": "2018-01-08", "close": 6.15, "volume": 3194.0}, {"date": "2018-01-09", "close": 6.1, "volume": 8388.0}, {"date": "2018-01-10", "close": 6.15, "volume": 4224.0}, {"date": "2018-01-11", "close": 6.2, "volume": 6280.0}, {"date": "2018-01-12", "close": 6.25, "volume": 9033.0}, {"date": "2018-01-16", "close": 6.15, "volume": 13302.0}, {"date": "2018-01-17", "close": 6.25, "volume": 6812.0}, {"date": "2018-01-18", "close": 6.15, "volume": 4697.0}, {"date": "2018-01-19", "close": 6.15, "volume": 17305.0}, {"date": "2018-01-22", "close": 6.2, "volume": 10132.0}, {"date": "2018-01-23", "close": 6.25, "volume": 6284.0}, {"date": "2018-01-24", "close": 6.15, "volume": 9850.0}, {"date": "2018-01-25", "close": 6.15, "volume": 18569.0}, {"date": "2018-01-26", "close": 6.25, "volume": 51136.0}, {"date": "2018-01-29", "close": 6.15, "volume": 13003.0}, {"date": "2018-01-30", "close": 6.25, "volume": 9412.0}, {"date": "2018-01-31", "close": 6.15, "volume": 10492.0}, {"date": "2018-02-01", "close": 6.1, "volume": 18207.0}, {"date": "2018-02-02", "close": 5.95, "volume": 18596.0}, {"date": "2018-02-05", "close": 5.45, "volume": 35698.0}, {"date": "2018-02-06", "close": 5.65, "volume": 33153.0}, {"date": "2018-02-07", "close": 5.75, "volume": 12019.0}, {"date": "2018-02-08", "close": 5.7, "volume": 25991.0}, {"date": "2018-02-09", "close": 5.7, "volume": 18722.0}, {"date": "2018-02-12", "close": 5.85, "volume": 12963.0}, {"date": "2018-02-13", "close": 5.85, "volume": 18886.0}, {"date": "2018-02-14", "close": 5.8, "volume": 33116.0}, {"date": "2018-02-15", "close": 5.95, "volume": 14508.0}, {"date": "2018-02-16", "close": 5.85, "volume": 9345.0}, {"date": "2018-02-20", "close": 5.9, "volume": 24894.0}, {"date": "2018-02-21", "close": 5.8, "volume": 17962.0}, {"date": "2018-02-22", "close": 5.9, "volume": 14454.0}, {"date": "2018-02-23", "close": 5.85, "volume": 5296.0}, {"date": "2018-02-26", "close": 5.85, "volume": 6618.0}, {"date": "2018-02-27", "close": 6.0, "volume": 7749.0}, {"date": "2018-02-28", "close": 5.75, "volume": 34959.0}, {"date": "2018-03-01", "close": 5.8, "volume": 10963.0}, {"date": "2018-03-02", "close": 5.95, "volume": 14862.0}, {"date": "2018-03-05", "close": 6.0, "volume": 23406.0}, {"date": "2018-03-06", "close": 6.0, "volume": 30754.0}, {"date": "2018-03-07", "close": 6.0, "volume": 39260.0}, {"date": "2018-03-08", "close": 5.95, "volume": 26397.0}, {"date": "2018-03-09", "close": 6.15, "volume": 6915.0}, {"date": "2018-03-12", "close": 6.2, "volume": 5037.0}, {"date": "2018-03-13", "close": 6.05, "volume": 16458.0}, {"date": "2018-03-14", "close": 6.1, "volume": 48765.0}, {"date": "2018-03-15", "close": 6.05, "volume": 24628.0}, {"date": "2018-03-16", "close": 6.4, "volume": 108213.0}, {"date": "2018-03-19", "close": 6.4, "volume": 30615.0}, {"date": "2018-03-20", "close": 6.4, "volume": 36764.0}, {"date": "2018-03-21", "close": 6.5, "volume": 15262.0}, {"date": "2018-03-22", "close": 6.45, "volume": 7070.0}, {"date": "2018-03-23", "close": 6.15, "volume": 59541.0}, {"date": "2018-03-26", "close": 6.3, "volume": 22420.0}, {"date": "2018-03-27", "close": 6.25, "volume": 37077.0}, {"date": "2018-03-28", "close": 6.25, "volume": 24386.0}, {"date": "2018-03-29", "close": 6.35, "volume": 15033.0}, {"date": "2018-04-02", "close": 6.2, "volume": 18698.0}, {"date": "2018-04-03", "close": 6.3, "volume": 20380.0}, {"date": "2018-04-04", "close": 6.35, "volume": 7901.0}, {"date": "2018-04-05", "close": 6.1, "volume": 23055.0}, {"date": "2018-04-06", "close": 6.25, "volume": 16393.0}, {"date": "2018-04-09", "close": 6.15, "volume": 20820.0}, {"date": "2018-04-10", "close": 6.3, "volume": 16663.0}, {"date": "2018-04-11", "close": 6.4, "volume": 28177.0}, {"date": "2018-04-12", "close": 6.4, "volume": 59562.0}, {"date": "2018-04-13", "close": 6.45, "volume": 29581.0}, {"date": "2018-04-16", "close": 6.35, "volume": 19700.0}, {"date": "2018-04-17", "close": 6.4, "volume": 24707.0}, {"date": "2018-04-18", "close": 6.4, "volume": 19947.0}, {"date": "2018-04-19", "close": 6.4, "volume": 39701.0}, {"date": "2018-04-20", "close": 6.4, "volume": 36193.0}, {"date": "2018-04-23", "close": 6.05, "volume": 47897.0}, {"date": "2018-04-24", "close": 5.85, "volume": 54620.0}, {"date": "2018-04-25", "close": 5.9, "volume": 52001.0}, {"date": "2018-04-26", "close": 5.9, "volume": 31943.0}, {"date": "2018-04-27", "close": 6.1, "volume": 81320.0}, {"date": "2018-04-30", "close": 6.35, "volume": 49288.0}, {"date": "2018-05-01", "close": 6.4, "volume": 3754.0}, {"date": "2018-05-02", "close": 6.25, "volume": 30968.0}, {"date": "2018-05-03", "close": 6.4, "volume": 19250.0}, {"date": "2018-05-04", "close": 6.4, "volume": 30075.0}, {"date": "2018-05-07", "close": 6.4, "volume": 124098.0}, {"date": "2018-05-08", "close": 6.4, "volume": 47834.0}, {"date": "2018-05-09", "close": 6.35, "volume": 28097.0}, {"date": "2018-05-10", "close": 6.4, "volume": 4956.0}, {"date": "2018-05-11", "close": 6.4, "volume": 23694.0}, {"date": "2018-05-14", "close": 6.35, "volume": 21326.0}, {"date": "2018-05-15", "close": 6.375, "volume": 30974.0}, {"date": "2018-05-16", "close": 6.6, "volume": 92932.0}, {"date": "2018-05-17", "close": 6.65, "volume": 70506.0}, {"date": "2018-05-18", "close": 6.625, "volume": 85585.0}, {"date": "2018-05-21", "close": 6.65, "volume": 43585.0}, {"date": "2018-05-22", "close": 6.55, "volume": 63222.0}, {"date": "2018-05-23", "close": 6.65, "volume": 90376.0}, {"date": "2018-05-24", "close": 6.65, "volume": 224654.0}, {"date": "2018-05-25", "close": 6.75, "volume": 97854.0}, {"date": "2018-05-29", "close": 6.75, "volume": 94254.0}, {"date": "2018-05-30", "close": 6.65, "volume": 63789.0}, {"date": "2018-05-31", "close": 6.6, "volume": 54865.0}, {"date": "2018-06-01", "close": 6.7, "volume": 82095.0}, {"date": "2018-06-04", "close": 6.6, "volume": 148446.0}, {"date": "2018-06-05", "close": 6.7, "volume": 52695.0}, {"date": "2018-06-06", "close": 6.45, "volume": 95880.0}, {"date": "2018-06-07", "close": 6.55, "volume": 44066.0}, {"date": "2018-06-08", "close": 6.5, "volume": 37686.0}, {"date": "2018-06-11", "close": 6.55, "volume": 35096.0}, {"date": "2018-06-12", "close": 6.6, "volume": 61738.0}, {"date": "2018-06-13", "close": 6.6, "volume": 59729.0}, {"date": "2018-06-14", "close": 6.45, "volume": 108556.0}, {"date": "2018-06-15", "close": 6.55, "volume": 93371.0}, {"date": "2018-06-18", "close": 6.6, "volume": 64688.0}, {"date": "2018-06-19", "close": 6.65, "volume": 83622.0}, {"date": "2018-06-20", "close": 6.7, "volume": 99075.0}, {"date": "2018-06-21", "close": 6.65, "volume": 113570.0}, {"date": "2018-06-22", "close": 6.8, "volume": 395262.0}, {"date": "2018-06-25", "close": 6.7, "volume": 62461.0}, {"date": "2018-06-26", "close": 6.8, "volume": 83031.0}, {"date": "2018-06-27", "close": 6.8, "volume": 39709.0}, {"date": "2018-06-28", "close": 6.85, "volume": 40170.0}, {"date": "2018-06-29", "close": 6.8, "volume": 81452.0}, {"date": "2018-07-02", "close": 7.0, "volume": 154328.0}, {"date": "2018-07-03", "close": 6.95, "volume": 90422.0}, {"date": "2018-07-05", "close": 6.95, "volume": 88465.0}, {"date": "2018-07-06", "close": 7.05, "volume": 63249.0}, {"date": "2018-07-09", "close": 6.95, "volume": 92970.0}, {"date": "2018-07-10", "close": 6.85, "volume": 72016.0}, {"date": "2018-07-11", "close": 6.9, "volume": 64338.0}, {"date": "2018-07-12", "close": 6.9, "volume": 26335.0}, {"date": "2018-07-13", "close": 7.0, "volume": 39775.0}, {"date": "2018-07-16", "close": 6.95, "volume": 21863.0}, {"date": "2018-07-17", "close": 6.85, "volume": 31555.0}, {"date": "2018-07-18", "close": 6.85, "volume": 19622.0}, {"date": "2018-07-19", "close": 6.85, "volume": 18704.0}, {"date": "2018-07-20", "close": 6.85, "volume": 22878.0}, {"date": "2018-07-23", "close": 6.9, "volume": 22495.0}, {"date": "2018-07-24", "close": 6.85, "volume": 34757.0}, {"date": "2018-07-25", "close": 6.8, "volume": 32918.0}, {"date": "2018-07-26", "close": 6.85, "volume": 36039.0}, {"date": "2018-07-27", "close": 6.75, "volume": 67057.0}, {"date": "2018-07-30", "close": 6.75, "volume": 59989.0}, {"date": "2018-07-31", "close": 6.8, "volume": 41972.0}, {"date": "2018-08-01", "close": 6.7, "volume": 77820.0}, {"date": "2018-08-02", "close": 6.75, "volume": 184175.0}, {"date": "2018-08-03", "close": 6.45, "volume": 56960.0}, {"date": "2018-08-06", "close": 6.5, "volume": 50212.0}, {"date": "2018-08-07", "close": 6.6, "volume": 31608.0}, {"date": "2018-08-08", "close": 6.45, "volume": 14338.0}, {"date": "2018-08-09", "close": 6.7, "volume": 140454.0}, {"date": "2018-08-10", "close": 6.65, "volume": 67939.0}, {"date": "2018-08-13", "close": 6.6, "volume": 63387.0}, {"date": "2018-08-14", "close": 6.65, "volume": 57204.0}, {"date": "2018-08-15", "close": 6.55, "volume": 47042.0}, {"date": "2018-08-16", "close": 6.55, "volume": 148879.0}, {"date": "2018-08-17", "close": 6.575, "volume": 61984.0}, {"date": "2018-08-20", "close": 6.55, "volume": 55998.0}, {"date": "2018-08-21", "close": 6.6, "volume": 55838.0}, {"date": "2018-08-22", "close": 6.6, "volume": 74227.0}, {"date": "2018-08-23", "close": 6.6, "volume": 59321.0}, {"date": "2018-08-24", "close": 6.55, "volume": 102535.0}, {"date": "2018-08-27", "close": 6.5, "volume": 63145.0}, {"date": "2018-08-28", "close": 6.45, "volume": 53110.0}, {"date": "2018-08-29", "close": 6.5, "volume": 148612.0}, {"date": "2018-08-30", "close": 6.45, "volume": 45316.0}, {"date": "2018-08-31", "close": 6.5, "volume": 200157.0}, {"date": "2018-09-04", "close": 6.5, "volume": 110734.0}, {"date": "2018-09-05", "close": 6.55, "volume": 92381.0}, {"date": "2018-09-06", "close": 6.6, "volume": 60849.0}, {"date": "2018-09-07", "close": 6.6, "volume": 109939.0}, {"date": "2018-09-10", "close": 6.65, "volume": 157387.0}, {"date": "2018-09-11", "close": 6.6, "volume": 137391.0}, {"date": "2018-09-12", "close": 6.55, "volume": 88504.0}, {"date": "2018-09-13", "close": 6.55, "volume": 110746.0}, {"date": "2018-09-14", "close": 6.55, "volume": 68469.0}, {"date": "2018-09-17", "close": 6.55, "volume": 83713.0}, {"date": "2018-09-18", "close": 6.6, "volume": 67121.0}, {"date": "2018-09-19", "close": 6.55, "volume": 78650.0}, {"date": "2018-09-20", "close": 6.6, "volume": 92208.0}, {"date": "2018-09-21", "close": 6.35, "volume": 263717.0}, {"date": "2018-09-24", "close": 6.6, "volume": 60749.0}, {"date": "2018-09-25", "close": 6.45, "volume": 112048.0}, {"date": "2018-09-26", "close": 6.55, "volume": 64929.0}, {"date": "2018-09-27", "close": 6.6, "volume": 77156.0}, {"date": "2018-09-28", "close": 6.55, "volume": 22117.0}, {"date": "2018-10-01", "close": 6.48, "volume": 25761.0}, {"date": "2018-10-02", "close": 6.51, "volume": 71737.0}, {"date": "2018-10-03", "close": 6.47, "volume": 46458.0}, {"date": "2018-10-04", "close": 6.26, "volume": 91444.0}, {"date": "2018-10-05", "close": 6.22, "volume": 17320.0}, {"date": "2018-10-08", "close": 6.29, "volume": 15473.0}, {"date": "2018-10-09", "close": 6.25, "volume": 25276.0}, {"date": "2018-10-10", "close": 6.17, "volume": 18407.0}, {"date": "2018-10-11", "close": 5.86, "volume": 34430.0}, {"date": "2018-10-12", "close": 5.91, "volume": 68761.0}, {"date": "2018-10-15", "close": 5.9, "volume": 31272.0}, {"date": "2018-10-16", "close": 5.99, "volume": 16476.0}, {"date": "2018-10-17", "close": 5.91, "volume": 19643.0}, {"date": "2018-10-18", "close": 5.86, "volume": 18903.0}, {"date": "2018-10-19", "close": 5.83, "volume": 20373.0}, {"date": "2018-10-22", "close": 5.81, "volume": 20031.0}, {"date": "2018-10-23", "close": 5.78, "volume": 19494.0}, {"date": "2018-10-24", "close": 5.58, "volume": 19782.0}, {"date": "2018-10-25", "close": 5.87, "volume": 33034.0}, {"date": "2018-10-26", "close": 5.93, "volume": 23902.0}, {"date": "2018-10-29", "close": 5.93, "volume": 20357.0}, {"date": "2018-10-30", "close": 6.0, "volume": 21017.0}, {"date": "2018-10-31", "close": 5.89, "volume": 46554.0}, {"date": "2018-11-01", "close": 6.14, "volume": 18388.0}, {"date": "2018-11-02", "close": 5.95, "volume": 20155.0}, {"date": "2018-11-05", "close": 5.89, "volume": 15541.0}, {"date": "2018-11-06", "close": 5.89, "volume": 10163.0}, {"date": "2018-11-07", "close": 5.97, "volume": 14158.0}, {"date": "2018-11-08", "close": 5.88, "volume": 4266.0}, {"date": "2018-11-09", "close": 5.75, "volume": 24569.0}, {"date": "2018-11-12", "close": 5.66, "volume": 24099.0}, {"date": "2018-11-13", "close": 5.78, "volume": 8428.0}, {"date": "2018-11-14", "close": 5.75, "volume": 16353.0}, {"date": "2018-11-15", "close": 5.79, "volume": 13158.0}, {"date": "2018-11-16", "close": 5.69, "volume": 25436.0}, {"date": "2018-11-19", "close": 5.53, "volume": 21945.0}, {"date": "2018-11-20", "close": 5.51, "volume": 10019.0}, {"date": "2018-11-21", "close": 5.65, "volume": 10987.0}, {"date": "2018-11-23", "close": 5.85, "volume": 10805.0}, {"date": "2018-11-26", "close": 5.62, "volume": 18646.0}, {"date": "2018-11-27", "close": 5.72, "volume": 42879.0}, {"date": "2018-11-28", "close": 5.69, "volume": 23585.0}, {"date": "2018-11-29", "close": 5.67, "volume": 19055.0}, {"date": "2018-11-30", "close": 5.48, "volume": 27206.0}, {"date": "2018-12-03", "close": 5.62, "volume": 21641.0}, {"date": "2018-12-04", "close": 5.48, "volume": 37339.0}, {"date": "2018-12-06", "close": 5.3, "volume": 27000.0}, {"date": "2018-12-07", "close": 5.19, "volume": 28074.0}, {"date": "2018-12-10", "close": 5.29, "volume": 15295.0}, {"date": "2018-12-11", "close": 5.4, "volume": 8070.0}, {"date": "2018-12-12", "close": 5.48, "volume": 20622.0}, {"date": "2018-12-13", "close": 5.41, "volume": 14059.0}, {"date": "2018-12-14", "close": 5.28, "volume": 12240.0}, {"date": "2018-12-17", "close": 5.16, "volume": 33956.0}, {"date": "2018-12-18", "close": 5.4, "volume": 36505.0}, {"date": "2018-12-19", "close": 5.41, "volume": 28184.0}, {"date": "2018-12-20", "close": 5.34, "volume": 29633.0}, {"date": "2018-12-21", "close": 5.02, "volume": 125763.0}, {"date": "2018-12-24", "close": 5.3, "volume": 31219.0}, {"date": "2018-12-26", "close": 5.43, "volume": 42001.0}, {"date": "2018-12-27", "close": 5.37, "volume": 37924.0}, {"date": "2018-12-28", "close": 5.51, "volume": 23998.0}, {"date": "2018-12-31", "close": 5.59, "volume": 41812.0}, {"date": "2019-01-02", "close": 5.63, "volume": 6136.0}, {"date": "2019-01-03", "close": 5.52, "volume": 14107.0}, {"date": "2019-01-04", "close": 5.68, "volume": 34002.0}, {"date": "2019-01-07", "close": 5.85, "volume": 27851.0}, {"date": "2019-01-08", "close": 5.8, "volume": 9903.0}, {"date": "2019-01-09", "close": 5.85, "volume": 10044.0}, {"date": "2019-01-10", "close": 5.77, "volume": 9756.0}, {"date": "2019-01-11", "close": 5.66, "volume": 10929.0}, {"date": "2019-01-14", "close": 5.62, "volume": 20642.0}, {"date": "2019-01-15", "close": 5.6, "volume": 12904.0}, {"date": "2019-01-16", "close": 5.515, "volume": 11292.0}, {"date": "2019-01-17", "close": 5.59, "volume": 31155.0}, {"date": "2019-01-18", "close": 5.52, "volume": 22882.0}, {"date": "2019-01-22", "close": 5.63, "volume": 26610.0}, {"date": "2019-01-23", "close": 5.97, "volume": 81104.0}, {"date": "2019-01-24", "close": 5.85, "volume": 14566.0}, {"date": "2019-01-25", "close": 5.89, "volume": 21420.0}, {"date": "2019-01-28", "close": 5.76, "volume": 11027.0}, {"date": "2019-01-29", "close": 5.76, "volume": 26934.0}, {"date": "2019-01-30", "close": 5.92, "volume": 71747.0}, {"date": "2019-01-31", "close": 5.95, "volume": 45139.0}, {"date": "2019-02-01", "close": 5.97, "volume": 14721.0}, {"date": "2019-02-04", "close": 6.14, "volume": 46017.0}, {"date": "2019-02-05", "close": 6.05, "volume": 30647.0}, {"date": "2019-02-06", "close": 6.1, "volume": 19439.0}, {"date": "2019-02-07", "close": 6.15, "volume": 16043.0}, {"date": "2019-02-08", "close": 6.08, "volume": 41094.0}, {"date": "2019-02-11", "close": 6.11, "volume": 12570.0}, {"date": "2019-02-12", "close": 6.2, "volume": 22328.0}, {"date": "2019-02-13", "close": 6.25, "volume": 10696.0}, {"date": "2019-02-14", "close": 6.23, "volume": 26359.0}, {"date": "2019-02-15", "close": 6.32, "volume": 25573.0}, {"date": "2019-02-19", "close": 6.29, "volume": 105031.0}, {"date": "2019-02-20", "close": 6.23, "volume": 73303.0}, {"date": "2019-02-21", "close": 6.3, "volume": 10733.0}, {"date": "2019-02-22", "close": 6.3, "volume": 25711.0}, {"date": "2019-02-25", "close": 6.25, "volume": 22212.0}, {"date": "2019-02-26", "close": 6.26, "volume": 5788.0}, {"date": "2019-02-27", "close": 6.23, "volume": 3649.0}, {"date": "2019-02-28", "close": 6.13, "volume": 13651.0}, {"date": "2019-03-01", "close": 6.1, "volume": 13706.0}, {"date": "2019-03-04", "close": 5.96, "volume": 20234.0}, {"date": "2019-03-05", "close": 6.04, "volume": 6586.0}, {"date": "2019-03-06", "close": 5.83, "volume": 9837.0}, {"date": "2019-03-07", "close": 5.89, "volume": 14719.0}, {"date": "2019-03-08", "close": 5.77, "volume": 11801.0}, {"date": "2019-03-11", "close": 5.8, "volume": 8462.0}, {"date": "2019-03-12", "close": 5.81, "volume": 5920.0}, {"date": "2019-03-13", "close": 5.89, "volume": 43457.0}, {"date": "2019-03-14", "close": 6.21, "volume": 16366.0}, {"date": "2019-03-15", "close": 6.25, "volume": 113381.0}, {"date": "2019-03-18", "close": 6.25, "volume": 25390.0}, {"date": "2019-03-19", "close": 6.27, "volume": 45435.0}, {"date": "2019-03-20", "close": 6.29, "volume": 75020.0}, {"date": "2019-03-21", "close": 6.28, "volume": 94270.0}, {"date": "2019-03-22", "close": 6.21, "volume": 73520.0}, {"date": "2019-03-25", "close": 6.29, "volume": 6979.0}, {"date": "2019-03-26", "close": 6.29, "volume": 24725.0}, {"date": "2019-03-27", "close": 6.29, "volume": 122867.0}, {"date": "2019-03-28", "close": 6.31, "volume": 21042.0}, {"date": "2019-03-29", "close": 6.33, "volume": 55727.0}, {"date": "2019-04-01", "close": 6.34, "volume": 80772.0}, {"date": "2019-04-02", "close": 6.35, "volume": 11020.0}, {"date": "2019-04-03", "close": 6.34, "volume": 78295.0}, {"date": "2019-04-04", "close": 6.36, "volume": 27213.0}, {"date": "2019-04-05", "close": 6.35, "volume": 14207.0}, {"date": "2019-04-08", "close": 6.33, "volume": 10532.0}, {"date": "2019-04-09", "close": 6.27, "volume": 51613.0}, {"date": "2019-04-10", "close": 6.24, "volume": 22139.0}, {"date": "2019-04-11", "close": 6.35, "volume": 63172.0}, {"date": "2019-04-12", "close": 6.32, "volume": 18597.0}, {"date": "2019-04-15", "close": 6.34, "volume": 23353.0}, {"date": "2019-04-16", "close": 6.35, "volume": 24046.0}, {"date": "2019-04-17", "close": 6.37, "volume": 16673.0}, {"date": "2019-04-18", "close": 6.25, "volume": 15377.0}, {"date": "2019-04-22", "close": 6.02, "volume": 16820.0}, {"date": "2019-04-23", "close": 6.07, "volume": 27809.0}, {"date": "2019-04-24", "close": 6.09, "volume": 6700.0}, {"date": "2019-04-25", "close": 5.88, "volume": 15202.0}, {"date": "2019-04-26", "close": 5.82, "volume": 14203.0}, {"date": "2019-04-29", "close": 5.94, "volume": 10144.0}, {"date": "2019-04-30", "close": 5.7, "volume": 30892.0}, {"date": "2019-05-01", "close": 5.55, "volume": 20440.0}, {"date": "2019-05-02", "close": 5.54, "volume": 10676.0}, {"date": "2019-05-03", "close": 5.5, "volume": 10210.0}, {"date": "2019-05-06", "close": 5.66, "volume": 14156.0}, {"date": "2019-05-07", "close": 5.78, "volume": 27114.0}, {"date": "2019-05-08", "close": 5.83, "volume": 30461.0}, {"date": "2019-05-09", "close": 5.89, "volume": 10351.0}, {"date": "2019-05-10", "close": 5.91, "volume": 22973.0}, {"date": "2019-05-13", "close": 5.92, "volume": 21235.0}, {"date": "2019-05-14", "close": 5.99, "volume": 23877.0}, {"date": "2019-05-15", "close": 6.13, "volume": 13678.0}, {"date": "2019-05-16", "close": 6.23, "volume": 11502.0}, {"date": "2019-05-17", "close": 6.14, "volume": 12903.0}, {"date": "2019-05-20", "close": 6.17, "volume": 6116.0}, {"date": "2019-05-21", "close": 6.23, "volume": 12043.0}, {"date": "2019-05-22", "close": 6.22, "volume": 19941.0}, {"date": "2019-05-23", "close": 6.13, "volume": 20666.0}, {"date": "2019-05-24", "close": 6.18, "volume": 13031.0}, {"date": "2019-05-28", "close": 6.16, "volume": 10510.0}, {"date": "2019-05-29", "close": 6.15, "volume": 25109.0}, {"date": "2019-05-30", "close": 6.19, "volume": 28200.0}, {"date": "2019-05-31", "close": 6.05, "volume": 22864.0}, {"date": "2019-06-03", "close": 6.08, "volume": 28738.0}, {"date": "2019-06-04", "close": 6.25, "volume": 22305.0}, {"date": "2019-06-05", "close": 6.19, "volume": 20894.0}, {"date": "2019-06-06", "close": 6.17, "volume": 14310.0}, {"date": "2019-06-07", "close": 6.25, "volume": 16276.0}, {"date": "2019-06-10", "close": 6.28, "volume": 22050.0}, {"date": "2019-06-11", "close": 6.25, "volume": 18887.0}, {"date": "2019-06-12", "close": 6.27, "volume": 8352.0}, {"date": "2019-06-13", "close": 6.38, "volume": 12836.0}, {"date": "2019-06-14", "close": 6.37, "volume": 28884.0}, {"date": "2019-06-17", "close": 6.48, "volume": 30357.0}, {"date": "2019-06-18", "close": 6.52, "volume": 30288.0}, {"date": "2019-06-19", "close": 6.47, "volume": 24269.0}, {"date": "2019-06-20", "close": 6.34, "volume": 19823.0}, {"date": "2019-06-21", "close": 6.35, "volume": 55774.0}, {"date": "2019-06-24", "close": 6.29, "volume": 27036.0}, {"date": "2019-06-25", "close": 6.33, "volume": 14908.0}, {"date": "2019-06-26", "close": 6.17, "volume": 15347.0}, {"date": "2019-06-27", "close": 6.36, "volume": 31939.0}, {"date": "2019-06-28", "close": 6.3, "volume": 163244.0}, {"date": "2019-07-01", "close": 6.28, "volume": 10875.0}, {"date": "2019-07-02", "close": 6.0, "volume": 12029.0}, {"date": "2019-07-03", "close": 6.3, "volume": 6894.0}, {"date": "2019-07-05", "close": 6.3, "volume": 12006.0}, {"date": "2019-07-08", "close": 6.31, "volume": 9838.0}, {"date": "2019-07-09", "close": 6.31, "volume": 12659.0}, {"date": "2019-07-10", "close": 6.33, "volume": 23292.0}, {"date": "2019-07-11", "close": 6.36, "volume": 12471.0}, {"date": "2019-07-12", "close": 6.38, "volume": 21237.0}, {"date": "2019-07-15", "close": 6.34, "volume": 11120.0}, {"date": "2019-07-16", "close": 6.34, "volume": 6857.0}, {"date": "2019-07-17", "close": 6.32, "volume": 17335.0}, {"date": "2019-07-18", "close": 6.39, "volume": 7534.0}, {"date": "2019-07-19", "close": 6.29, "volume": 10588.0}, {"date": "2019-07-22", "close": 6.31, "volume": 9037.0}, {"date": "2019-07-23", "close": 6.3, "volume": 22269.0}, {"date": "2019-07-24", "close": 6.51, "volume": 54356.0}, {"date": "2019-07-25", "close": 6.55, "volume": 9620.0}, {"date": "2019-07-26", "close": 6.57, "volume": 10856.0}, {"date": "2019-07-29", "close": 6.69, "volume": 10095.0}, {"date": "2019-07-30", "close": 6.91, "volume": 24422.0}, {"date": "2019-07-31", "close": 6.83, "volume": 55719.0}, {"date": "2019-08-01", "close": 6.75, "volume": 21422.0}, {"date": "2019-08-02", "close": 6.68, "volume": 7802.0}, {"date": "2019-08-05", "close": 6.5, "volume": 13259.0}, {"date": "2019-08-06", "close": 6.5, "volume": 12053.0}, {"date": "2019-08-07", "close": 6.7, "volume": 14027.0}, {"date": "2019-08-08", "close": 6.56, "volume": 23543.0}, {"date": "2019-08-09", "close": 6.51, "volume": 10927.0}, {"date": "2019-08-12", "close": 6.5, "volume": 14548.0}, {"date": "2019-08-13", "close": 6.63, "volume": 3336.0}, {"date": "2019-08-14", "close": 6.53, "volume": 15078.0}, {"date": "2019-08-15", "close": 6.56, "volume": 12873.0}, {"date": "2019-08-16", "close": 6.63, "volume": 16713.0}, {"date": "2019-08-19", "close": 6.68, "volume": 9380.0}, {"date": "2019-08-20", "close": 6.82, "volume": 40708.0}, {"date": "2019-08-21", "close": 6.77, "volume": 31593.0}, {"date": "2019-08-22", "close": 6.6, "volume": 49643.0}, {"date": "2019-08-23", "close": 6.59, "volume": 45866.0}, {"date": "2019-08-26", "close": 6.8, "volume": 19602.0}, {"date": "2019-08-27", "close": 6.86, "volume": 23383.0}, {"date": "2019-08-28", "close": 6.88, "volume": 22810.0}, {"date": "2019-08-29", "close": 6.83, "volume": 25582.0}, {"date": "2019-08-30", "close": 6.94, "volume": 21912.0}, {"date": "2019-09-03", "close": 6.84, "volume": 27517.0}, {"date": "2019-09-04", "close": 6.85, "volume": 15503.0}, {"date": "2019-09-05", "close": 6.99, "volume": 23972.0}, {"date": "2019-09-06", "close": 6.95, "volume": 8261.0}, {"date": "2019-09-09", "close": 7.24, "volume": 87580.0}, {"date": "2019-09-10", "close": 7.61, "volume": 84284.0}, {"date": "2019-09-11", "close": 7.53, "volume": 66884.0}, {"date": "2019-09-12", "close": 7.03, "volume": 57663.0}, {"date": "2019-09-13", "close": 7.15, "volume": 43618.0}, {"date": "2019-09-16", "close": 7.42, "volume": 39256.0}, {"date": "2019-09-17", "close": 7.41, "volume": 32548.0}, {"date": "2019-09-18", "close": 7.33, "volume": 25962.0}, {"date": "2019-09-19", "close": 6.96, "volume": 36554.0}, {"date": "2019-09-20", "close": 7.21, "volume": 100335.0}, {"date": "2019-09-23", "close": 7.48, "volume": 56075.0}, {"date": "2019-09-24", "close": 7.31, "volume": 43713.0}, {"date": "2019-09-25", "close": 7.4, "volume": 15582.0}, {"date": "2019-09-26", "close": 7.23, "volume": 45855.0}, {"date": "2019-09-27", "close": 7.21, "volume": 38923.0}, {"date": "2019-09-30", "close": 7.28, "volume": 48174.0}, {"date": "2019-10-01", "close": 7.17, "volume": 20735.0}, {"date": "2019-10-02", "close": 7.22, "volume": 19931.0}, {"date": "2019-10-03", "close": 7.18, "volume": 9395.0}, {"date": "2019-10-04", "close": 7.2, "volume": 16562.0}, {"date": "2019-10-07", "close": 7.28, "volume": 22993.0}, {"date": "2019-10-08", "close": 7.12, "volume": 7216.0}, {"date": "2019-10-09", "close": 7.38, "volume": 26009.0}, {"date": "2019-10-10", "close": 7.34, "volume": 25052.0}, {"date": "2019-10-11", "close": 7.21, "volume": 25084.0}, {"date": "2019-10-14", "close": 7.2, "volume": 8756.0}, {"date": "2019-10-15", "close": 7.36, "volume": 14137.0}, {"date": "2019-10-16", "close": 7.27, "volume": 15025.0}, {"date": "2019-10-17", "close": 7.32, "volume": 23180.0}, {"date": "2019-10-18", "close": 7.3, "volume": 13823.0}, {"date": "2019-10-21", "close": 7.44, "volume": 34445.0}, {"date": "2019-10-22", "close": 7.39, "volume": 7142.0}, {"date": "2019-10-23", "close": 7.38, "volume": 10298.0}, {"date": "2019-10-24", "close": 7.44, "volume": 173099.0}, {"date": "2019-10-25", "close": 7.31, "volume": 9282.0}, {"date": "2019-10-28", "close": 7.32, "volume": 21634.0}, {"date": "2019-10-29", "close": 7.28, "volume": 16063.0}, {"date": "2019-10-30", "close": 7.3, "volume": 17841.0}, {"date": "2019-10-31", "close": 7.35, "volume": 22551.0}, {"date": "2019-11-01", "close": 7.41, "volume": 20293.0}, {"date": "2019-11-04", "close": 7.26, "volume": 11875.0}, {"date": "2019-11-05", "close": 7.32, "volume": 18802.0}, {"date": "2019-11-06", "close": 7.29, "volume": 18318.0}, {"date": "2019-11-07", "close": 7.41, "volume": 68508.0}, {"date": "2019-11-08", "close": 7.68, "volume": 274436.0}, {"date": "2019-11-11", "close": 7.84, "volume": 88158.0}, {"date": "2019-11-12", "close": 7.93, "volume": 91658.0}, {"date": "2019-11-13", "close": 7.9, "volume": 78115.0}, {"date": "2019-11-14", "close": 8.0, "volume": 112808.0}, {"date": "2019-11-15", "close": 7.62, "volume": 28077.0}, {"date": "2019-11-18", "close": 7.73, "volume": 44635.0}, {"date": "2019-11-19", "close": 7.89, "volume": 42217.0}, {"date": "2019-11-20", "close": 7.88, "volume": 52459.0}, {"date": "2019-11-21", "close": 7.71, "volume": 20812.0}, {"date": "2019-11-22", "close": 7.48, "volume": 19763.0}, {"date": "2019-11-25", "close": 7.58, "volume": 14934.0}, {"date": "2019-11-26", "close": 8.06, "volume": 129406.0}, {"date": "2019-11-27", "close": 7.89, "volume": 33099.0}, {"date": "2019-11-29", "close": 7.79, "volume": 4444.0}, {"date": "2019-12-02", "close": 7.57, "volume": 52461.0}, {"date": "2019-12-03", "close": 7.46, "volume": 13171.0}, {"date": "2019-12-04", "close": 7.59, "volume": 20796.0}, {"date": "2019-12-05", "close": 7.67, "volume": 31186.0}, {"date": "2019-12-06", "close": 7.81, "volume": 28393.0}, {"date": "2019-12-09", "close": 7.85, "volume": 38662.0}, {"date": "2019-12-10", "close": 8.2, "volume": 99073.0}, {"date": "2019-12-11", "close": 8.27, "volume": 35910.0}, {"date": "2019-12-12", "close": 8.16, "volume": 36894.0}, {"date": "2019-12-13", "close": 8.1, "volume": 25978.0}, {"date": "2019-12-16", "close": 8.02, "volume": 74108.0}, {"date": "2019-12-17", "close": 8.22, "volume": 167577.0}, {"date": "2019-12-18", "close": 8.22, "volume": 32718.0}, {"date": "2019-12-19", "close": 8.17, "volume": 28895.0}, {"date": "2019-12-20", "close": 7.98, "volume": 89440.0}, {"date": "2019-12-23", "close": 8.08, "volume": 34276.0}, {"date": "2019-12-24", "close": 8.09, "volume": 5686.0}, {"date": "2019-12-26", "close": 8.14, "volume": 49297.0}, {"date": "2019-12-27", "close": 8.04, "volume": 19227.0}, {"date": "2019-12-30", "close": 8.09, "volume": 46876.0}, {"date": "2019-12-31", "close": 8.14, "volume": 14412.0}, {"date": "2020-01-02", "close": 8.12, "volume": 9326.0}, {"date": "2020-01-03", "close": 8.03, "volume": 17223.0}, {"date": "2020-01-06", "close": 7.99, "volume": 28257.0}, {"date": "2020-01-07", "close": 7.96, "volume": 8373.0}, {"date": "2020-01-08", "close": 7.87, "volume": 20911.0}, {"date": "2020-01-09", "close": 7.99, "volume": 15959.0}, {"date": "2020-01-10", "close": 7.86, "volume": 29957.0}, {"date": "2020-01-13", "close": 7.86, "volume": 21788.0}, {"date": "2020-01-14", "close": 7.72, "volume": 30280.0}, {"date": "2020-01-15", "close": 7.72, "volume": 14759.0}, {"date": "2020-01-16", "close": 7.88, "volume": 7955.0}, {"date": "2020-01-17", "close": 7.74, "volume": 24890.0}, {"date": "2020-01-21", "close": 7.53, "volume": 20937.0}, {"date": "2020-01-22", "close": 7.19, "volume": 31164.0}, {"date": "2020-01-23", "close": 7.36, "volume": 14988.0}, {"date": "2020-01-24", "close": 7.22, "volume": 11942.0}, {"date": "2020-01-27", "close": 7.14, "volume": 19458.0}, {"date": "2020-01-28", "close": 7.24, "volume": 7127.0}, {"date": "2020-01-29", "close": 7.19, "volume": 17585.0}, {"date": "2020-01-30", "close": 7.18, "volume": 7897.0}, {"date": "2020-01-31", "close": 6.85, "volume": 35362.0}, {"date": "2020-02-03", "close": 6.985, "volume": 32673.0}, {"date": "2020-02-04", "close": 7.08, "volume": 24059.0}, {"date": "2020-02-05", "close": 7.22, "volume": 29779.0}, {"date": "2020-02-06", "close": 7.17, "volume": 47344.0}, {"date": "2020-02-07", "close": 7.08, "volume": 14432.0}, {"date": "2020-02-10", "close": 7.25, "volume": 20401.0}, {"date": "2020-02-11", "close": 7.31, "volume": 13708.0}, {"date": "2020-02-12", "close": 7.31, "volume": 7661.0}, {"date": "2020-02-13", "close": 7.26, "volume": 8314.0}, {"date": "2020-02-14", "close": 7.06, "volume": 12921.0}, {"date": "2020-02-18", "close": 7.08, "volume": 13235.0}, {"date": "2020-02-19", "close": 7.15, "volume": 14007.0}, {"date": "2020-02-20", "close": 7.25, "volume": 10843.0}, {"date": "2020-02-21", "close": 7.23, "volume": 21003.0}, {"date": "2020-02-24", "close": 7.15, "volume": 22246.0}, {"date": "2020-02-25", "close": 6.85, "volume": 25795.0}, {"date": "2020-02-26", "close": 6.89, "volume": 8670.0}, {"date": "2020-02-27", "close": 6.83, "volume": 43084.0}, {"date": "2020-02-28", "close": 6.58, "volume": 59671.0}, {"date": "2020-03-02", "close": 6.63, "volume": 28392.0}, {"date": "2020-03-03", "close": 6.69, "volume": 14406.0}, {"date": "2020-03-04", "close": 6.73, "volume": 25142.0}, {"date": "2020-03-05", "close": 6.56, "volume": 22501.0}, {"date": "2020-03-06", "close": 6.3, "volume": 25042.0}, {"date": "2020-03-09", "close": 5.79, "volume": 40058.0}, {"date": "2020-03-10", "close": 5.37, "volume": 25903.0}, {"date": "2020-03-11", "close": 5.65, "volume": 57628.0}, {"date": "2020-03-12", "close": 4.76, "volume": 78503.0}, {"date": "2020-03-13", "close": 5.9, "volume": 38200.0}, {"date": "2020-03-16", "close": 5.36, "volume": 40108.0}, {"date": "2020-03-17", "close": 6.35, "volume": 71941.0}, {"date": "2020-03-18", "close": 4.51, "volume": 78460.0}, {"date": "2020-03-19", "close": 4.9, "volume": 65988.0}, {"date": "2020-03-20", "close": 4.49, "volume": 86830.0}, {"date": "2020-03-23", "close": 4.83, "volume": 71097.0}, {"date": "2020-03-24", "close": 5.39, "volume": 60654.0}, {"date": "2020-03-25", "close": 5.47, "volume": 37720.0}, {"date": "2020-03-26", "close": 5.52, "volume": 62038.0}, {"date": "2020-03-27", "close": 5.12, "volume": 42741.0}, {"date": "2020-03-30", "close": 5.36, "volume": 85179.0}, {"date": "2020-03-31", "close": 5.22, "volume": 93858.0}, {"date": "2020-04-01", "close": 4.76, "volume": 60576.0}, {"date": "2020-04-02", "close": 4.96, "volume": 49406.0}, {"date": "2020-04-03", "close": 4.76, "volume": 42120.0}, {"date": "2020-04-06", "close": 5.11, "volume": 81744.0}, {"date": "2020-04-07", "close": 5.12, "volume": 78128.0}, {"date": "2020-04-08", "close": 5.27, "volume": 73571.0}, {"date": "2020-04-09", "close": 5.38, "volume": 92533.0}, {"date": "2020-04-13", "close": 5.18, "volume": 58535.0}, {"date": "2020-04-14", "close": 5.27, "volume": 63044.0}, {"date": "2020-04-15", "close": 5.1, "volume": 95984.0}, {"date": "2020-04-16", "close": 5.03, "volume": 53441.0}, {"date": "2020-04-17", "close": 5.39, "volume": 61122.0}, {"date": "2020-04-20", "close": 5.05, "volume": 44425.0}, {"date": "2020-04-21", "close": 5.27, "volume": 40286.0}, {"date": "2020-04-22", "close": 5.02, "volume": 48820.0}, {"date": "2020-04-23", "close": 5.14, "volume": 55847.0}, {"date": "2020-04-24", "close": 5.48, "volume": 126247.0}, {"date": "2020-04-27", "close": 5.59, "volume": 74528.0}, {"date": "2020-04-28", "close": 5.96, "volume": 39474.0}, {"date": "2020-04-29", "close": 6.36, "volume": 130401.0}, {"date": "2020-04-30", "close": 6.39, "volume": 251607.0}, {"date": "2020-05-01", "close": 5.88, "volume": 75872.0}, {"date": "2020-05-04", "close": 6.21, "volume": 70858.0}, {"date": "2020-05-05", "close": 5.86, "volume": 67293.0}, {"date": "2020-05-06", "close": 5.97, "volume": 65547.0}, {"date": "2020-05-07", "close": 6.04, "volume": 46417.0}, {"date": "2020-05-08", "close": 6.2, "volume": 73086.0}, {"date": "2020-05-11", "close": 5.93, "volume": 96544.0}, {"date": "2020-05-12", "close": 5.73, "volume": 72661.0}, {"date": "2020-05-13", "close": 6.14, "volume": 62409.0}, {"date": "2020-05-14", "close": 6.12, "volume": 153092.0}, {"date": "2020-05-15", "close": 6.11, "volume": 60604.0}, {"date": "2020-05-18", "close": 6.59, "volume": 96157.0}, {"date": "2020-05-19", "close": 6.14, "volume": 114455.0}, {"date": "2020-05-20", "close": 6.28, "volume": 84174.0}, {"date": "2020-05-21", "close": 6.05, "volume": 47277.0}, {"date": "2020-05-22", "close": 6.13, "volume": 29433.0}, {"date": "2020-05-26", "close": 6.48, "volume": 93726.0}, {"date": "2020-05-27", "close": 6.63, "volume": 245207.0}, {"date": "2020-05-28", "close": 6.29, "volume": 78439.0}, {"date": "2020-05-29", "close": 6.1, "volume": 45746.0}, {"date": "2020-06-01", "close": 6.15, "volume": 76273.0}, {"date": "2020-06-02", "close": 6.2, "volume": 67427.0}, {"date": "2020-06-03", "close": 6.31, "volume": 47595.0}, {"date": "2020-06-04", "close": 6.4, "volume": 90722.0}, {"date": "2020-06-05", "close": 6.61, "volume": 85577.0}, {"date": "2020-06-08", "close": 6.7, "volume": 88136.0}, {"date": "2020-06-09", "close": 6.74, "volume": 42978.0}, {"date": "2020-06-10", "close": 6.215, "volume": 74160.0}, {"date": "2020-06-11", "close": 5.84, "volume": 62118.0}, {"date": "2020-06-12", "close": 6.07, "volume": 57112.0}, {"date": "2020-06-15", "close": 6.42, "volume": 50173.0}, {"date": "2020-06-16", "close": 6.37, "volume": 28368.0}, {"date": "2020-06-17", "close": 6.05, "volume": 39645.0}, {"date": "2020-06-18", "close": 5.73, "volume": 87862.0}, {"date": "2020-06-19", "close": 5.76, "volume": 100644.0}, {"date": "2020-06-22", "close": 5.88, "volume": 58713.0}, {"date": "2020-06-23", "close": 5.84, "volume": 32932.0}, {"date": "2020-06-24", "close": 5.66, "volume": 46537.0}, {"date": "2020-06-25", "close": 5.89, "volume": 37260.0}, {"date": "2020-06-26", "close": 6.02, "volume": 200724.0}, {"date": "2020-06-29", "close": 6.09, "volume": 32258.0}, {"date": "2020-06-30", "close": 6.45, "volume": 37016.0}, {"date": "2020-07-01", "close": 6.42, "volume": 35086.0}, {"date": "2020-07-02", "close": 6.39, "volume": 19283.0}, {"date": "2020-07-06", "close": 6.23, "volume": 42849.0}, {"date": "2020-07-07", "close": 5.69, "volume": 28591.0}, {"date": "2020-07-08", "close": 5.65, "volume": 25760.0}, {"date": "2020-07-09", "close": 5.06, "volume": 44241.0}, {"date": "2020-07-10", "close": 5.28, "volume": 19795.0}, {"date": "2020-07-13", "close": 5.15, "volume": 31702.0}, {"date": "2020-07-14", "close": 5.28, "volume": 12982.0}, {"date": "2020-07-15", "close": 5.63, "volume": 32781.0}, {"date": "2020-07-16", "close": 5.47, "volume": 15266.0}, {"date": "2020-07-17", "close": 5.65, "volume": 22434.0}, {"date": "2020-07-20", "close": 5.86, "volume": 11208.0}, {"date": "2020-07-21", "close": 5.99, "volume": 12223.0}, {"date": "2020-07-22", "close": 5.68, "volume": 11908.0}, {"date": "2020-07-23", "close": 5.7, "volume": 14612.0}, {"date": "2020-07-24", "close": 5.49, "volume": 10570.0}, {"date": "2020-07-27", "close": 5.42, "volume": 9665.0}, {"date": "2020-07-28", "close": 5.34, "volume": 52962.0}, {"date": "2020-07-29", "close": 5.27, "volume": 19996.0}, {"date": "2020-07-30", "close": 5.17, "volume": 11371.0}, {"date": "2020-07-31", "close": 5.05, "volume": 29106.0}, {"date": "2020-08-03", "close": 5.14, "volume": 21715.0}, {"date": "2020-08-04", "close": 5.23, "volume": 13965.0}, {"date": "2020-08-05", "close": 5.33, "volume": 19903.0}, {"date": "2020-08-06", "close": 5.34, "volume": 8309.0}, {"date": "2020-08-07", "close": 5.7, "volume": 13635.0}, {"date": "2020-08-10", "close": 5.75, "volume": 33659.0}, {"date": "2020-08-11", "close": 5.84, "volume": 17075.0}, {"date": "2020-08-12", "close": 5.97, "volume": 32291.0}, {"date": "2020-08-13", "close": 5.76, "volume": 15343.0}, {"date": "2020-08-14", "close": 5.68, "volume": 20811.0}, {"date": "2020-08-17", "close": 5.78, "volume": 42989.0}, {"date": "2020-08-18", "close": 5.77, "volume": 26486.0}, {"date": "2020-08-19", "close": 5.79, "volume": 19951.0}, {"date": "2020-08-20", "close": 5.8, "volume": 13433.0}, {"date": "2020-08-21", "close": 5.5, "volume": 45772.0}, {"date": "2020-08-24", "close": 5.59, "volume": 30118.0}, {"date": "2020-08-25", "close": 5.68, "volume": 18528.0}, {"date": "2020-08-26", "close": 5.62, "volume": 25218.0}, {"date": "2020-08-27", "close": 5.71, "volume": 22036.0}, {"date": "2020-08-28", "close": 5.75, "volume": 17359.0}, {"date": "2020-08-31", "close": 5.64, "volume": 45972.0}, {"date": "2020-09-01", "close": 5.5, "volume": 27527.0}, {"date": "2020-09-02", "close": 5.46, "volume": 27938.0}, {"date": "2020-09-03", "close": 5.23, "volume": 30520.0}, {"date": "2020-09-04", "close": 5.39, "volume": 20237.0}, {"date": "2020-09-08", "close": 5.0, "volume": 52207.0}, {"date": "2020-09-09", "close": 5.07, "volume": 58632.0}, {"date": "2020-09-10", "close": 5.05, "volume": 49047.0}, {"date": "2020-09-11", "close": 5.01, "volume": 46993.0}, {"date": "2020-09-14", "close": 5.045, "volume": 56117.0}, {"date": "2020-09-15", "close": 4.98, "volume": 39241.0}, {"date": "2020-09-16", "close": 4.99, "volume": 66759.0}, {"date": "2020-09-17", "close": 5.04, "volume": 54377.0}, {"date": "2020-09-18", "close": 5.04, "volume": 302733.0}, {"date": "2020-09-21", "close": 4.72, "volume": 71488.0}, {"date": "2020-09-22", "close": 4.69, "volume": 67116.0}, {"date": "2020-09-23", "close": 4.62, "volume": 46750.0}, {"date": "2020-09-24", "close": 4.67, "volume": 22031.0}, {"date": "2020-09-25", "close": 4.81, "volume": 33838.0}, {"date": "2020-09-28", "close": 4.99, "volume": 55857.0}, {"date": "2020-09-29", "close": 4.94, "volume": 21803.0}, {"date": "2020-09-30", "close": 4.95, "volume": 31589.0}, {"date": "2020-10-01", "close": 4.89, "volume": 31364.0}, {"date": "2020-10-02", "close": 4.91, "volume": 31124.0}, {"date": "2020-10-05", "close": 5.0, "volume": 61928.0}, {"date": "2020-10-06", "close": 4.97, "volume": 59020.0}, {"date": "2020-10-07", "close": 5.1, "volume": 72068.0}, {"date": "2020-10-08", "close": 5.18, "volume": 84867.0}, {"date": "2020-10-09", "close": 5.18, "volume": 73030.0}, {"date": "2020-10-12", "close": 5.21, "volume": 49122.0}, {"date": "2020-10-13", "close": 5.18, "volume": 52043.0}, {"date": "2020-10-14", "close": 5.15, "volume": 62879.0}, {"date": "2020-10-15", "close": 5.195, "volume": 53121.0}, {"date": "2020-10-16", "close": 5.24, "volume": 60058.0}, {"date": "2020-10-19", "close": 5.21, "volume": 56766.0}, {"date": "2020-10-20", "close": 5.28, "volume": 45883.0}, {"date": "2020-10-21", "close": 5.33, "volume": 41355.0}, {"date": "2020-10-22", "close": 5.24, "volume": 43746.0}, {"date": "2020-10-23", "close": 5.25, "volume": 49277.0}, {"date": "2020-10-26", "close": 5.2, "volume": 41940.0}, {"date": "2020-10-27", "close": 5.21, "volume": 25155.0}, {"date": "2020-10-28", "close": 5.07, "volume": 39571.0}, {"date": "2020-10-29", "close": 5.02, "volume": 49072.0}, {"date": "2020-10-30", "close": 4.87, "volume": 48875.0}, {"date": "2020-11-02", "close": 5.0, "volume": 59182.0}, {"date": "2020-11-03", "close": 5.07, "volume": 38088.0}, {"date": "2020-11-04", "close": 4.99, "volume": 25163.0}, {"date": "2020-11-05", "close": 5.1, "volume": 30588.0}, {"date": "2020-11-06", "close": 4.97, "volume": 42029.0}, {"date": "2020-11-09", "close": 5.35, "volume": 112043.0}, {"date": "2020-11-10", "close": 5.4, "volume": 123029.0}, {"date": "2020-11-11", "close": 5.3, "volume": 95622.0}, {"date": "2020-11-12", "close": 5.2, "volume": 78619.0}, {"date": "2020-11-13", "close": 5.28, "volume": 74598.0}, {"date": "2020-11-16", "close": 5.42, "volume": 93915.0}, {"date": "2020-11-17", "close": 5.42, "volume": 71929.0}, {"date": "2020-11-18", "close": 5.4, "volume": 107578.0}, {"date": "2020-11-19", "close": 5.4, "volume": 68499.0}, {"date": "2020-11-20", "close": 5.25, "volume": 65805.0}, {"date": "2020-11-23", "close": 5.25, "volume": 56506.0}, {"date": "2020-11-24", "close": 5.34, "volume": 112267.0}, {"date": "2020-11-25", "close": 5.3, "volume": 76729.0}, {"date": "2020-11-27", "close": 5.27, "volume": 30135.0}, {"date": "2020-11-30", "close": 5.09, "volume": 122396.0}, {"date": "2020-12-01", "close": 5.18, "volume": 59556.0}, {"date": "2020-12-02", "close": 5.2, "volume": 47661.0}, {"date": "2020-12-03", "close": 5.22, "volume": 41788.0}, {"date": "2020-12-04", "close": 5.3, "volume": 103489.0}, {"date": "2020-12-07", "close": 5.3, "volume": 54534.0}, {"date": "2020-12-08", "close": 5.34, "volume": 82091.0}, {"date": "2020-12-09", "close": 5.3, "volume": 72145.0}, {"date": "2020-12-10", "close": 5.33, "volume": 92507.0}, {"date": "2020-12-11", "close": 5.3, "volume": 49828.0}, {"date": "2020-12-14", "close": 5.33, "volume": 140592.0}, {"date": "2020-12-15", "close": 5.34, "volume": 100368.0}, {"date": "2020-12-16", "close": 5.31, "volume": 152776.0}, {"date": "2020-12-17", "close": 5.27, "volume": 79537.0}, {"date": "2020-12-18", "close": 5.2, "volume": 298890.0}, {"date": "2020-12-21", "close": 5.1, "volume": 204605.0}, {"date": "2020-12-22", "close": 5.01, "volume": 125366.0}, {"date": "2020-12-23", "close": 5.03, "volume": 87427.0}, {"date": "2020-12-24", "close": 5.0, "volume": 49807.0}, {"date": "2020-12-28", "close": 5.16, "volume": 126748.0}, {"date": "2020-12-29", "close": 5.06, "volume": 166576.0}, {"date": "2020-12-30", "close": 4.97, "volume": 66340.0}, {"date": "2020-12-31", "close": 5.02, "volume": 82209.0}, {"date": "2021-01-04", "close": 4.94, "volume": 124504.0}, {"date": "2021-01-05", "close": 4.92, "volume": 66364.0}, {"date": "2021-01-06", "close": 5.05, "volume": 86137.0}, {"date": "2021-01-07", "close": 5.03, "volume": 122361.0}, {"date": "2021-01-08", "close": 5.0, "volume": 97032.0}, {"date": "2021-01-11", "close": 5.0, "volume": 113588.0}, {"date": "2021-01-12", "close": 5.03, "volume": 130487.0}, {"date": "2021-01-13", "close": 4.99, "volume": 87630.0}, {"date": "2021-01-14", "close": 5.01, "volume": 128085.0}, {"date": "2021-01-15", "close": 4.98, "volume": 69887.0}, {"date": "2021-01-19", "close": 5.07, "volume": 77530.0}, {"date": "2021-01-20", "close": 5.09, "volume": 62556.0}, {"date": "2021-01-21", "close": 5.06, "volume": 81593.0}, {"date": "2021-01-22", "close": 5.06, "volume": 103931.0}, {"date": "2021-01-25", "close": 5.0, "volume": 69066.0}, {"date": "2021-01-26", "close": 5.01, "volume": 84797.0}, {"date": "2021-01-27", "close": 4.86, "volume": 123356.0}, {"date": "2021-01-28", "close": 4.94, "volume": 85641.0}, {"date": "2021-01-29", "close": 4.87, "volume": 89532.0}, {"date": "2021-02-01", "close": 4.95, "volume": 69924.0}, {"date": "2021-02-02", "close": 5.02, "volume": 44795.0}, {"date": "2021-02-03", "close": 5.03, "volume": 49114.0}, {"date": "2021-02-04", "close": 5.16, "volume": 80731.0}, {"date": "2021-02-05", "close": 5.16, "volume": 41249.0}, {"date": "2021-02-08", "close": 5.26, "volume": 57631.0}, {"date": "2021-02-09", "close": 5.25, "volume": 41491.0}, {"date": "2021-02-10", "close": 5.26, "volume": 53068.0}, {"date": "2021-02-11", "close": 5.13, "volume": 43713.0}, {"date": "2021-02-12", "close": 5.22, "volume": 54260.0}, {"date": "2021-02-16", "close": 5.22, "volume": 47393.0}, {"date": "2021-02-17", "close": 5.18, "volume": 35803.0}, {"date": "2021-02-18", "close": 5.19, "volume": 47421.0}, {"date": "2021-02-19", "close": 5.21, "volume": 54532.0}, {"date": "2021-02-22", "close": 5.22, "volume": 37240.0}, {"date": "2021-02-23", "close": 5.23, "volume": 37949.0}, {"date": "2021-02-24", "close": 5.27, "volume": 29663.0}, {"date": "2021-02-25", "close": 5.01, "volume": 58684.0}, {"date": "2021-02-26", "close": 5.01, "volume": 65422.0}, {"date": "2021-03-01", "close": 5.12, "volume": 64649.0}, {"date": "2021-03-02", "close": 5.15, "volume": 42992.0}, {"date": "2021-03-03", "close": 5.15, "volume": 25897.0}, {"date": "2021-03-04", "close": 5.19, "volume": 56330.0}, {"date": "2021-03-05", "close": 5.3, "volume": 59168.0}, {"date": "2021-03-08", "close": 5.34, "volume": 54848.0}, {"date": "2021-03-09", "close": 5.58, "volume": 52122.0}, {"date": "2021-03-10", "close": 5.6, "volume": 38199.0}, {"date": "2021-03-11", "close": 5.54, "volume": 46642.0}, {"date": "2021-03-12", "close": 5.81, "volume": 219670.0}, {"date": "2021-03-15", "close": 6.54, "volume": 185222.0}, {"date": "2021-03-16", "close": 7.75, "volume": 541796.0}, {"date": "2021-03-17", "close": 8.84, "volume": 503346.0}, {"date": "2021-03-18", "close": 8.37, "volume": 243162.0}, {"date": "2021-03-19", "close": 8.34, "volume": 377827.0}, {"date": "2021-03-22", "close": 7.65, "volume": 168433.0}, {"date": "2021-03-23", "close": 7.48, "volume": 141041.0}, {"date": "2021-03-24", "close": 7.6, "volume": 191090.0}, {"date": "2021-03-25", "close": 8.17, "volume": 123277.0}, {"date": "2021-03-26", "close": 8.87, "volume": 325837.0}, {"date": "2021-03-29", "close": 8.45, "volume": 184531.0}, {"date": "2021-03-30", "close": 8.76, "volume": 109190.0}, {"date": "2021-03-31", "close": 8.95, "volume": 153876.0}, {"date": "2021-04-01", "close": 9.49, "volume": 283195.0}, {"date": "2021-04-05", "close": 9.74, "volume": 399947.0}, {"date": "2021-04-06", "close": 9.72, "volume": 102455.0}, {"date": "2021-04-07", "close": 9.93, "volume": 276817.0}, {"date": "2021-04-08", "close": 10.13, "volume": 138612.0}, {"date": "2021-04-09", "close": 10.04, "volume": 116466.0}, {"date": "2021-04-12", "close": 10.0, "volume": 66968.0}, {"date": "2021-04-13", "close": 10.08, "volume": 103109.0}, {"date": "2021-04-14", "close": 9.84, "volume": 81139.0}, {"date": "2021-04-15", "close": 9.68, "volume": 136167.0}, {"date": "2021-04-16", "close": 10.1, "volume": 141625.0}, {"date": "2021-04-19", "close": 10.0, "volume": 165451.0}, {"date": "2021-04-20", "close": 11.21, "volume": 2250906.0}, {"date": "2021-04-21", "close": 14.22, "volume": 5932389.0}, {"date": "2021-04-22", "close": 12.36, "volume": 2380941.0}, {"date": "2021-04-23", "close": 14.9, "volume": 2053040.0}, {"date": "2021-04-26", "close": 14.73, "volume": 981141.0}, {"date": "2021-04-27", "close": 13.56, "volume": 650902.0}, {"date": "2021-04-28", "close": 12.55, "volume": 840775.0}, {"date": "2021-04-29", "close": 10.1, "volume": 2804039.0}, {"date": "2021-04-30", "close": 10.01, "volume": 860654.0}, {"date": "2021-05-03", "close": 9.76, "volume": 370063.0}, {"date": "2021-05-04", "close": 9.4, "volume": 286187.0}, {"date": "2021-05-05", "close": 9.34, "volume": 334526.0}, {"date": "2021-05-06", "close": 10.33, "volume": 542350.0}, {"date": "2021-05-07", "close": 11.02, "volume": 317654.0}, {"date": "2021-05-10", "close": 10.27, "volume": 307494.0}, {"date": "2021-05-11", "close": 10.64, "volume": 240970.0}, {"date": "2021-05-12", "close": 10.27, "volume": 145505.0}, {"date": "2021-05-13", "close": 10.9, "volume": 150647.0}, {"date": "2021-05-14", "close": 11.15, "volume": 176960.0}, {"date": "2021-05-17", "close": 11.34, "volume": 441047.0}, {"date": "2021-05-18", "close": 10.83, "volume": 120084.0}, {"date": "2021-05-19", "close": 10.97, "volume": 138910.0}, {"date": "2021-05-20", "close": 11.15, "volume": 250122.0}, {"date": "2021-05-21", "close": 10.93, "volume": 104808.0}, {"date": "2021-05-24", "close": 11.12, "volume": 184730.0}, {"date": "2021-05-25", "close": 10.82, "volume": 147025.0}, {"date": "2021-05-26", "close": 10.68, "volume": 77667.0}, {"date": "2021-05-27", "close": 10.8, "volume": 106602.0}, {"date": "2021-05-28", "close": 10.77, "volume": 109198.0}, {"date": "2021-06-01", "close": 10.76, "volume": 194380.0}, {"date": "2021-06-02", "close": 10.17, "volume": 192709.0}, {"date": "2021-06-03", "close": 10.05, "volume": 349175.0}, {"date": "2021-06-04", "close": 10.11, "volume": 242446.0}, {"date": "2021-06-07", "close": 10.37, "volume": 145906.0}, {"date": "2021-06-08", "close": 10.29, "volume": 105536.0}, {"date": "2021-06-09", "close": 10.27, "volume": 136704.0}, {"date": "2021-06-10", "close": 10.14, "volume": 88710.0}, {"date": "2021-06-11", "close": 10.51, "volume": 409790.0}, {"date": "2021-06-14", "close": 10.18, "volume": 206621.0}, {"date": "2021-06-15", "close": 10.15, "volume": 160031.0}, {"date": "2021-06-16", "close": 10.18, "volume": 100650.0}, {"date": "2021-06-17", "close": 10.04, "volume": 109189.0}, {"date": "2021-06-18", "close": 9.64, "volume": 150093.0}, {"date": "2021-06-21", "close": 9.82, "volume": 153082.0}, {"date": "2021-06-22", "close": 9.7, "volume": 76937.0}, {"date": "2021-06-23", "close": 9.74, "volume": 62556.0}, {"date": "2021-06-24", "close": 9.78, "volume": 71816.0}, {"date": "2021-06-25", "close": 9.69, "volume": 691228.0}, {"date": "2021-06-28", "close": 9.66, "volume": 130058.0}, {"date": "2021-06-29", "close": 9.52, "volume": 100880.0}, {"date": "2021-06-30", "close": 9.3, "volume": 121984.0}, {"date": "2021-07-01", "close": 9.48, "volume": 134975.0}, {"date": "2021-07-02", "close": 9.32, "volume": 76713.0}, {"date": "2021-07-06", "close": 8.88, "volume": 167224.0}, {"date": "2021-07-07", "close": 8.81, "volume": 224316.0}, {"date": "2021-07-08", "close": 8.56, "volume": 76256.0}, {"date": "2021-07-09", "close": 8.76, "volume": 89040.0}, {"date": "2021-07-12", "close": 8.76, "volume": 101254.0}, {"date": "2021-07-13", "close": 8.78, "volume": 92292.0}, {"date": "2021-07-14", "close": 8.83, "volume": 90134.0}, {"date": "2021-07-15", "close": 9.4, "volume": 131631.0}, {"date": "2021-07-16", "close": 9.39, "volume": 83353.0}, {"date": "2021-07-19", "close": 9.33, "volume": 124760.0}, {"date": "2021-07-20", "close": 9.42, "volume": 63883.0}, {"date": "2021-07-21", "close": 9.6, "volume": 76054.0}, {"date": "2021-07-22", "close": 9.4, "volume": 78483.0}, {"date": "2021-07-23", "close": 9.47, "volume": 31080.0}, {"date": "2021-07-26", "close": 9.59, "volume": 58985.0}, {"date": "2021-07-27", "close": 9.7, "volume": 125397.0}, {"date": "2021-07-28", "close": 9.59, "volume": 61955.0}, {"date": "2021-07-29", "close": 9.57, "volume": 47402.0}, {"date": "2021-07-30", "close": 9.61, "volume": 56704.0}, {"date": "2021-08-02", "close": 9.49, "volume": 44131.0}, {"date": "2021-08-03", "close": 9.64, "volume": 28160.0}, {"date": "2021-08-04", "close": 9.7, "volume": 65887.0}, {"date": "2021-08-05", "close": 10.51, "volume": 293998.0}, {"date": "2021-08-06", "close": 10.34, "volume": 131192.0}, {"date": "2021-08-09", "close": 10.18, "volume": 55537.0}, {"date": "2021-08-10", "close": 10.48, "volume": 135036.0}, {"date": "2021-08-11", "close": 10.55, "volume": 201457.0}, {"date": "2021-08-12", "close": 10.43, "volume": 90933.0}, {"date": "2021-08-13", "close": 10.37, "volume": 62622.0}, {"date": "2021-08-16", "close": 10.19, "volume": 54536.0}, {"date": "2021-08-17", "close": 10.3, "volume": 52045.0}, {"date": "2021-08-18", "close": 10.16, "volume": 65629.0}, {"date": "2021-08-19", "close": 10.19, "volume": 105936.0}, {"date": "2021-08-20", "close": 10.15, "volume": 83638.0}, {"date": "2021-08-23", "close": 10.28, "volume": 47318.0}, {"date": "2021-08-24", "close": 10.18, "volume": 44460.0}, {"date": "2021-08-25", "close": 10.09, "volume": 47893.0}, {"date": "2021-08-26", "close": 10.07, "volume": 40413.0}, {"date": "2021-08-27", "close": 10.26, "volume": 55474.0}, {"date": "2021-08-30", "close": 10.11, "volume": 52524.0}, {"date": "2021-08-31", "close": 10.11, "volume": 32011.0}, {"date": "2021-09-01", "close": 10.05, "volume": 35471.0}, {"date": "2021-09-02", "close": 10.06, "volume": 32943.0}, {"date": "2021-09-03", "close": 10.1, "volume": 47038.0}, {"date": "2021-09-07", "close": 10.15, "volume": 37665.0}, {"date": "2021-09-08", "close": 10.18, "volume": 50847.0}, {"date": "2021-09-09", "close": 9.98, "volume": 100976.0}, {"date": "2021-09-10", "close": 10.03, "volume": 46931.0}, {"date": "2021-09-13", "close": 10.0, "volume": 41679.0}, {"date": "2021-09-14", "close": 9.79, "volume": 92864.0}, {"date": "2021-09-15", "close": 9.83, "volume": 54949.0}, {"date": "2021-09-16", "close": 9.85, "volume": 43795.0}, {"date": "2021-09-17", "close": 9.86, "volume": 221994.0}, {"date": "2021-09-20", "close": 9.65, "volume": 91544.0}, {"date": "2021-09-21", "close": 9.34, "volume": 107096.0}, {"date": "2021-09-22", "close": 9.64, "volume": 60921.0}, {"date": "2021-09-23", "close": 9.71, "volume": 99513.0}, {"date": "2021-09-24", "close": 9.83, "volume": 46873.0}, {"date": "2021-09-27", "close": 10.06, "volume": 93551.0}, {"date": "2021-09-28", "close": 9.99, "volume": 65574.0}, {"date": "2021-09-29", "close": 10.05, "volume": 41098.0}, {"date": "2021-09-30", "close": 10.02, "volume": 40311.0}, {"date": "2021-10-01", "close": 10.19, "volume": 58996.0}, {"date": "2021-10-04", "close": 10.29, "volume": 105228.0}, {"date": "2021-10-05", "close": 10.49, "volume": 124057.0}, {"date": "2021-10-06", "close": 10.45, "volume": 100117.0}, {"date": "2021-10-07", "close": 10.5, "volume": 115543.0}, {"date": "2021-10-08", "close": 10.485, "volume": 129620.0}, {"date": "2021-10-11", "close": 10.75, "volume": 204168.0}, {"date": "2021-10-12", "close": 14.22, "volume": 4100332.0}, {"date": "2021-10-13", "close": 14.2, "volume": 727370.0}, {"date": "2021-10-14", "close": 15.36, "volume": 751758.0}, {"date": "2021-10-15", "close": 15.96, "volume": 513767.0}, {"date": "2021-10-18", "close": 15.98, "volume": 361712.0}, {"date": "2021-10-19", "close": 15.6, "volume": 188056.0}, {"date": "2021-10-20", "close": 15.72, "volume": 114693.0}, {"date": "2021-10-21", "close": 15.73, "volume": 107936.0}, {"date": "2021-10-22", "close": 15.76, "volume": 175360.0}, {"date": "2021-10-25", "close": 15.91, "volume": 202801.0}, {"date": "2021-10-26", "close": 15.75, "volume": 172204.0}, {"date": "2021-10-27", "close": 15.62, "volume": 164673.0}, {"date": "2021-10-28", "close": 15.62, "volume": 82580.0}, {"date": "2021-10-29", "close": 15.61, "volume": 149849.0}, {"date": "2021-11-01", "close": 15.71, "volume": 113489.0}, {"date": "2021-11-02", "close": 15.89, "volume": 123760.0}, {"date": "2021-11-03", "close": 15.98, "volume": 183805.0}, {"date": "2021-11-04", "close": 16.45, "volume": 225722.0}, {"date": "2021-11-05", "close": 16.13, "volume": 226046.0}, {"date": "2021-11-08", "close": 16.06, "volume": 295203.0}, {"date": "2021-11-09", "close": 15.99, "volume": 214625.0}, {"date": "2021-11-10", "close": 15.26, "volume": 169278.0}, {"date": "2021-11-11", "close": 15.4, "volume": 133284.0}, {"date": "2021-11-12", "close": 14.99, "volume": 106893.0}, {"date": "2021-11-15", "close": 14.62, "volume": 83950.0}, {"date": "2021-11-16", "close": 14.86, "volume": 106504.0}, {"date": "2021-11-17", "close": 14.79, "volume": 57629.0}, {"date": "2021-11-18", "close": 14.99, "volume": 113976.0}, {"date": "2021-11-19", "close": 14.78, "volume": 250310.0}, {"date": "2021-11-22", "close": 15.12, "volume": 87367.0}, {"date": "2021-11-23", "close": 14.79, "volume": 87887.0}, {"date": "2021-11-24", "close": 14.32, "volume": 50800.0}, {"date": "2021-11-26", "close": 13.78, "volume": 85766.0}, {"date": "2021-11-29", "close": 13.48, "volume": 74627.0}, {"date": "2021-11-30", "close": 13.03, "volume": 145074.0}, {"date": "2021-12-01", "close": 12.99, "volume": 115388.0}, {"date": "2021-12-02", "close": 13.41, "volume": 57854.0}, {"date": "2021-12-03", "close": 12.16, "volume": 395534.0}, {"date": "2021-12-06", "close": 12.81, "volume": 101987.0}, {"date": "2021-12-07", "close": 13.06, "volume": 89554.0}, {"date": "2021-12-08", "close": 13.08, "volume": 53231.0}, {"date": "2021-12-09", "close": 13.02, "volume": 69100.0}, {"date": "2021-12-10", "close": 12.87, "volume": 69852.0}, {"date": "2021-12-13", "close": 12.71, "volume": 82986.0}, {"date": "2021-12-14", "close": 12.72, "volume": 78584.0}, {"date": "2021-12-15", "close": 13.15, "volume": 150384.0}, {"date": "2021-12-16", "close": 13.37, "volume": 124224.0}, {"date": "2021-12-17", "close": 13.07, "volume": 137830.0}, {"date": "2021-12-20", "close": 12.95, "volume": 80864.0}, {"date": "2021-12-21", "close": 13.14, "volume": 41367.0}, {"date": "2021-12-22", "close": 13.41, "volume": 48230.0}, {"date": "2021-12-23", "close": 13.69, "volume": 51482.0}, {"date": "2021-12-27", "close": 13.8, "volume": 51991.0}, {"date": "2021-12-28", "close": 13.53, "volume": 46355.0}, {"date": "2021-12-29", "close": 13.39, "volume": 31916.0}, {"date": "2021-12-30", "close": 13.56, "volume": 66109.0}, {"date": "2021-12-31", "close": 13.83, "volume": 70933.0}, {"date": "2022-01-03", "close": 14.05, "volume": 76483.0}, {"date": "2022-01-04", "close": 13.54, "volume": 52293.0}, {"date": "2022-01-05", "close": 13.2, "volume": 80735.0}, {"date": "2022-01-06", "close": 13.18, "volume": 78891.0}, {"date": "2022-01-07", "close": 13.39, "volume": 45977.0}, {"date": "2022-01-10", "close": 13.23, "volume": 60047.0}, {"date": "2022-01-11", "close": 13.47, "volume": 77726.0}, {"date": "2022-01-12", "close": 13.87, "volume": 119311.0}, {"date": "2022-01-13", "close": 13.87, "volume": 81993.0}, {"date": "2022-01-14", "close": 13.79, "volume": 54397.0}, {"date": "2022-01-18", "close": 13.35, "volume": 51066.0}, {"date": "2022-01-19", "close": 13.25, "volume": 50622.0}, {"date": "2022-01-20", "close": 13.12, "volume": 48480.0}, {"date": "2022-01-21", "close": 12.79, "volume": 84597.0}, {"date": "2022-01-24", "close": 13.14, "volume": 66380.0}, {"date": "2022-01-25", "close": 12.84, "volume": 60759.0}, {"date": "2022-01-26", "close": 12.57, "volume": 72080.0}, {"date": "2022-01-27", "close": 12.04, "volume": 92987.0}, {"date": "2022-01-28", "close": 12.39, "volume": 78668.0}, {"date": "2022-01-31", "close": 12.39, "volume": 108845.0}, {"date": "2022-02-01", "close": 12.8, "volume": 78387.0}, {"date": "2022-02-02", "close": 12.94, "volume": 54235.0}, {"date": "2022-02-03", "close": 12.97, "volume": 64627.0}, {"date": "2022-02-04", "close": 12.56, "volume": 64208.0}, {"date": "2022-02-07", "close": 12.47, "volume": 53612.0}, {"date": "2022-02-08", "close": 12.4, "volume": 44089.0}, {"date": "2022-02-09", "close": 12.57, "volume": 60131.0}, {"date": "2022-02-10", "close": 12.56, "volume": 50900.0}, {"date": "2022-02-11", "close": 12.265, "volume": 68074.0}, {"date": "2022-02-14", "close": 12.49, "volume": 58863.0}, {"date": "2022-02-15", "close": 13.04, "volume": 159947.0}, {"date": "2022-02-16", "close": 13.56, "volume": 41628.0}, {"date": "2022-02-17", "close": 13.13, "volume": 41350.0}, {"date": "2022-02-18", "close": 13.0, "volume": 74454.0}, {"date": "2022-02-22", "close": 12.96, "volume": 38099.0}, {"date": "2022-02-23", "close": 12.46, "volume": 72847.0}, {"date": "2022-02-24", "close": 12.57, "volume": 54540.0}, {"date": "2022-02-25", "close": 13.15, "volume": 43637.0}, {"date": "2022-02-28", "close": 12.79, "volume": 97638.0}, {"date": "2022-03-01", "close": 11.99, "volume": 96953.0}, {"date": "2022-03-02", "close": 12.01, "volume": 85645.0}, {"date": "2022-03-03", "close": 12.08, "volume": 40486.0}, {"date": "2022-03-04", "close": 11.83, "volume": 26140.0}, {"date": "2022-03-07", "close": 11.95, "volume": 55432.0}, {"date": "2022-03-08", "close": 11.75, "volume": 57333.0}, {"date": "2022-03-09", "close": 12.3, "volume": 74014.0}, {"date": "2022-03-10", "close": 12.94, "volume": 154402.0}, {"date": "2022-03-11", "close": 12.43, "volume": 44353.0}, {"date": "2022-03-14", "close": 12.32, "volume": 64294.0}, {"date": "2022-03-15", "close": 12.34, "volume": 38593.0}, {"date": "2022-03-16", "close": 13.15, "volume": 82714.0}, {"date": "2022-03-17", "close": 13.73, "volume": 59363.0}, {"date": "2022-03-18", "close": 13.75, "volume": 159938.0}, {"date": "2022-03-21", "close": 13.06, "volume": 79444.0}, {"date": "2022-03-22", "close": 13.12, "volume": 35929.0}, {"date": "2022-03-23", "close": 12.92, "volume": 76614.0}, {"date": "2022-03-24", "close": 13.3, "volume": 92014.0}, {"date": "2022-03-25", "close": 13.12, "volume": 45726.0}, {"date": "2022-03-28", "close": 12.86, "volume": 50676.0}, {"date": "2022-03-29", "close": 13.18, "volume": 33261.0}, {"date": "2022-03-30", "close": 12.5, "volume": 70609.0}, {"date": "2022-03-31", "close": 12.85, "volume": 58630.0}, {"date": "2022-04-01", "close": 12.92, "volume": 41693.0}, {"date": "2022-04-04", "close": 12.79, "volume": 66075.0}, {"date": "2022-04-05", "close": 12.56, "volume": 58715.0}, {"date": "2022-04-06", "close": 12.22, "volume": 95946.0}, {"date": "2022-04-07", "close": 12.25, "volume": 33489.0}, {"date": "2022-04-08", "close": 12.12, "volume": 34067.0}, {"date": "2022-04-11", "close": 12.12, "volume": 23089.0}, {"date": "2022-04-12", "close": 12.2, "volume": 27965.0}, {"date": "2022-04-13", "close": 12.32, "volume": 17042.0}, {"date": "2022-04-14", "close": 12.2, "volume": 45765.0}, {"date": "2022-04-18", "close": 12.08, "volume": 35029.0}, {"date": "2022-04-19", "close": 11.94, "volume": 89784.0}, {"date": "2022-04-20", "close": 12.62, "volume": 74235.0}, {"date": "2022-04-21", "close": 12.21, "volume": 106007.0}, {"date": "2022-04-22", "close": 11.86, "volume": 40593.0}, {"date": "2022-04-25", "close": 11.7, "volume": 54931.0}, {"date": "2022-04-26", "close": 11.3, "volume": 49588.0}, {"date": "2022-04-27", "close": 11.4, "volume": 33033.0}, {"date": "2022-04-28", "close": 11.66, "volume": 43740.0}, {"date": "2022-04-29", "close": 11.63, "volume": 51633.0}, {"date": "2022-05-02", "close": 12.13, "volume": 110093.0}, {"date": "2022-05-03", "close": 11.65, "volume": 83449.0}, {"date": "2022-05-04", "close": 11.75, "volume": 65671.0}, {"date": "2022-05-05", "close": 11.75, "volume": 55961.0}, {"date": "2022-05-06", "close": 11.05, "volume": 78466.0}, {"date": "2022-05-09", "close": 10.45, "volume": 132217.0}, {"date": "2022-05-10", "close": 10.57, "volume": 40162.0}, {"date": "2022-05-11", "close": 10.22, "volume": 46021.0}, {"date": "2022-05-12", "close": 9.97, "volume": 143643.0}, {"date": "2022-05-13", "close": 10.21, "volume": 74097.0}, {"date": "2022-05-16", "close": 10.36, "volume": 36143.0}, {"date": "2022-05-17", "close": 10.87, "volume": 63246.0}, {"date": "2022-05-18", "close": 10.5, "volume": 53082.0}, {"date": "2022-05-19", "close": 10.47, "volume": 86088.0}, {"date": "2022-05-20", "close": 10.44, "volume": 40910.0}, {"date": "2022-05-23", "close": 10.75, "volume": 59320.0}, {"date": "2022-05-24", "close": 10.66, "volume": 74386.0}, {"date": "2022-05-25", "close": 10.8, "volume": 54358.0}, {"date": "2022-05-26", "close": 10.72, "volume": 100798.0}, {"date": "2022-05-27", "close": 10.93, "volume": 108784.0}, {"date": "2022-05-31", "close": 10.83, "volume": 74732.0}, {"date": "2022-06-01", "close": 10.81, "volume": 38060.0}, {"date": "2022-06-02", "close": 11.18, "volume": 38131.0}, {"date": "2022-06-03", "close": 11.07, "volume": 26417.0}, {"date": "2022-06-06", "close": 11.21, "volume": 41030.0}, {"date": "2022-06-07", "close": 10.99, "volume": 109732.0}, {"date": "2022-06-08", "close": 10.91, "volume": 119289.0}, {"date": "2022-06-09", "close": 11.03, "volume": 98721.0}, {"date": "2022-06-10", "close": 10.73, "volume": 44910.0}, {"date": "2022-06-13", "close": 10.33, "volume": 89528.0}, {"date": "2022-06-14", "close": 10.48, "volume": 63686.0}, {"date": "2022-06-15", "close": 10.56, "volume": 68685.0}, {"date": "2022-06-16", "close": 10.47, "volume": 69560.0}, {"date": "2022-06-17", "close": 10.43, "volume": 73854.0}, {"date": "2022-06-21", "close": 10.27, "volume": 79215.0}, {"date": "2022-06-22", "close": 11.25, "volume": 96319.0}, {"date": "2022-06-23", "close": 11.33, "volume": 133036.0}, {"date": "2022-06-24", "close": 11.41, "volume": 165735.0}, {"date": "2022-06-27", "close": 11.06, "volume": 79478.0}, {"date": "2022-06-28", "close": 10.73, "volume": 33051.0}, {"date": "2022-06-29", "close": 10.55, "volume": 67154.0}, {"date": "2022-06-30", "close": 10.62, "volume": 140541.0}, {"date": "2022-07-01", "close": 10.76, "volume": 40194.0}, {"date": "2022-07-05", "close": 10.63, "volume": 47229.0}, {"date": "2022-07-06", "close": 10.72, "volume": 41257.0}, {"date": "2022-07-07", "close": 10.99, "volume": 57044.0}, {"date": "2022-07-08", "close": 11.13, "volume": 59944.0}, {"date": "2022-07-11", "close": 11.57, "volume": 132009.0}, {"date": "2022-07-12", "close": 11.55, "volume": 29592.0}, {"date": "2022-07-13", "close": 11.09, "volume": 39341.0}, {"date": "2022-07-14", "close": 10.82, "volume": 36593.0}, {"date": "2022-07-15", "close": 11.08, "volume": 39856.0}, {"date": "2022-07-18", "close": 10.88, "volume": 103010.0}, {"date": "2022-07-19", "close": 11.35, "volume": 35409.0}, {"date": "2022-07-20", "close": 11.35, "volume": 44652.0}, {"date": "2022-07-21", "close": 11.35, "volume": 29728.0}, {"date": "2022-07-22", "close": 11.39, "volume": 35943.0}, {"date": "2022-07-25", "close": 11.15, "volume": 63542.0}, {"date": "2022-07-26", "close": 11.11, "volume": 36818.0}, {"date": "2022-07-27", "close": 11.34, "volume": 115954.0}, {"date": "2022-07-28", "close": 11.12, "volume": 53055.0}, {"date": "2022-07-29", "close": 11.11, "volume": 25404.0}, {"date": "2022-08-01", "close": 11.33, "volume": 89986.0}, {"date": "2022-08-02", "close": 11.33, "volume": 23736.0}, {"date": "2022-08-03", "close": 11.26, "volume": 41727.0}, {"date": "2022-08-04", "close": 11.21, "volume": 38532.0}, {"date": "2022-08-05", "close": 11.14, "volume": 33489.0}, {"date": "2022-08-08", "close": 11.58, "volume": 76175.0}, {"date": "2022-08-09", "close": 11.87, "volume": 44994.0}, {"date": "2022-08-10", "close": 12.04, "volume": 49087.0}, {"date": "2022-08-11", "close": 12.39, "volume": 107010.0}, {"date": "2022-08-12", "close": 12.29, "volume": 56268.0}, {"date": "2022-08-15", "close": 12.31, "volume": 47653.0}, {"date": "2022-08-16", "close": 12.26, "volume": 37492.0}, {"date": "2022-08-17", "close": 12.18, "volume": 40173.0}, {"date": "2022-08-18", "close": 12.3, "volume": 52930.0}, {"date": "2022-08-19", "close": 12.07, "volume": 84809.0}, {"date": "2022-08-22", "close": 12.09, "volume": 47275.0}, {"date": "2022-08-23", "close": 12.07, "volume": 41534.0}, {"date": "2022-08-24", "close": 12.05, "volume": 21447.0}, {"date": "2022-08-25", "close": 12.13, "volume": 33906.0}, {"date": "2022-08-26", "close": 12.02, "volume": 39342.0}, {"date": "2022-08-29", "close": 12.06, "volume": 48132.0}, {"date": "2022-08-30", "close": 12.02, "volume": 44958.0}, {"date": "2022-08-31", "close": 11.95, "volume": 24143.0}, {"date": "2022-09-01", "close": 11.92, "volume": 39235.0}, {"date": "2022-09-02", "close": 11.73, "volume": 23611.0}, {"date": "2022-09-06", "close": 11.52, "volume": 40710.0}, {"date": "2022-09-07", "close": 11.9, "volume": 33110.0}, {"date": "2022-09-08", "close": 12.17, "volume": 134725.0}, {"date": "2022-09-09", "close": 12.0, "volume": 43538.0}, {"date": "2022-09-12", "close": 11.94, "volume": 20157.0}, {"date": "2022-09-13", "close": 11.35, "volume": 51251.0}, {"date": "2022-09-14", "close": 11.25, "volume": 69917.0}, {"date": "2022-09-15", "close": 10.98, "volume": 75443.0}, {"date": "2022-09-16", "close": 10.85, "volume": 111138.0}, {"date": "2022-09-19", "close": 11.09, "volume": 34271.0}, {"date": "2022-09-20", "close": 10.82, "volume": 47328.0}, {"date": "2022-09-21", "close": 10.66, "volume": 28784.0}, {"date": "2022-09-22", "close": 10.46, "volume": 53268.0}, {"date": "2022-09-23", "close": 10.4, "volume": 86830.0}, {"date": "2022-09-26", "close": 10.19, "volume": 42968.0}, {"date": "2022-09-27", "close": 10.31, "volume": 45508.0}, {"date": "2022-09-28", "close": 10.58, "volume": 57709.0}, {"date": "2022-09-29", "close": 10.72, "volume": 24425.0}, {"date": "2022-09-30", "close": 10.76, "volume": 45097.0}, {"date": "2022-10-03", "close": 10.77, "volume": 69091.0}, {"date": "2022-10-04", "close": 11.23, "volume": 58659.0}, {"date": "2022-10-05", "close": 10.85, "volume": 34866.0}, {"date": "2022-10-06", "close": 10.79, "volume": 26439.0}, {"date": "2022-10-07", "close": 10.54, "volume": 46936.0}, {"date": "2022-10-10", "close": 10.73, "volume": 38441.0}, {"date": "2022-10-11", "close": 10.57, "volume": 28897.0}, {"date": "2022-10-12", "close": 10.65, "volume": 29184.0}, {"date": "2022-10-13", "close": 11.14, "volume": 30835.0}, {"date": "2022-10-14", "close": 11.02, "volume": 20851.0}, {"date": "2022-10-17", "close": 11.36, "volume": 30066.0}, {"date": "2022-10-18", "close": 11.38, "volume": 36034.0}, {"date": "2022-10-19", "close": 11.39, "volume": 26706.0}, {"date": "2022-10-20", "close": 11.45, "volume": 27169.0}, {"date": "2022-10-21", "close": 11.84, "volume": 30863.0}, {"date": "2022-10-24", "close": 11.68, "volume": 38517.0}, {"date": "2022-10-25", "close": 11.74, "volume": 34653.0}, {"date": "2022-10-26", "close": 11.74, "volume": 62876.0}, {"date": "2022-10-27", "close": 11.68, "volume": 43962.0}, {"date": "2022-10-28", "close": 11.89, "volume": 94527.0}, {"date": "2022-10-31", "close": 12.18, "volume": 130022.0}, {"date": "2022-11-01", "close": 12.51, "volume": 48947.0}, {"date": "2022-11-02", "close": 12.14, "volume": 45385.0}, {"date": "2022-11-03", "close": 12.3, "volume": 81671.0}, {"date": "2022-11-04", "close": 12.54, "volume": 81382.0}, {"date": "2022-11-07", "close": 12.75, "volume": 101087.0}, {"date": "2022-11-08", "close": 12.45, "volume": 100460.0}, {"date": "2022-11-09", "close": 12.46, "volume": 74115.0}, {"date": "2022-11-10", "close": 12.79, "volume": 145907.0}, {"date": "2022-11-11", "close": 12.77, "volume": 36692.0}, {"date": "2022-11-14", "close": 12.89, "volume": 82696.0}, {"date": "2022-11-15", "close": 13.21, "volume": 64661.0}, {"date": "2022-11-16", "close": 13.02, "volume": 50996.0}, {"date": "2022-11-17", "close": 13.09, "volume": 64935.0}, {"date": "2022-11-18", "close": 13.25, "volume": 48334.0}, {"date": "2022-11-21", "close": 13.21, "volume": 43423.0}, {"date": "2022-11-22", "close": 13.4, "volume": 82676.0}, {"date": "2022-11-23", "close": 13.51, "volume": 56002.0}, {"date": "2022-11-25", "close": 13.55, "volume": 26995.0}, {"date": "2022-11-28", "close": 13.51, "volume": 88619.0}, {"date": "2022-11-29", "close": 13.59, "volume": 145197.0}, {"date": "2022-11-30", "close": 13.87, "volume": 167785.0}, {"date": "2022-12-01", "close": 13.87, "volume": 110707.0}, {"date": "2022-12-02", "close": 13.98, "volume": 76621.0}, {"date": "2022-12-05", "close": 13.99, "volume": 59920.0}, {"date": "2022-12-06", "close": 14.41, "volume": 290716.0}, {"date": "2022-12-07", "close": 14.8, "volume": 154929.0}, {"date": "2022-12-08", "close": 14.79, "volume": 165087.0}, {"date": "2022-12-09", "close": 14.89, "volume": 57954.0}, {"date": "2022-12-12", "close": 14.66, "volume": 73760.0}, {"date": "2022-12-13", "close": 14.88, "volume": 65217.0}, {"date": "2022-12-14", "close": 14.71, "volume": 38829.0}, {"date": "2022-12-15", "close": 14.35, "volume": 56758.0}, {"date": "2022-12-16", "close": 14.34, "volume": 180473.0}, {"date": "2022-12-19", "close": 14.4, "volume": 63985.0}, {"date": "2022-12-20", "close": 14.35, "volume": 103142.0}, {"date": "2022-12-21", "close": 14.79, "volume": 61412.0}, {"date": "2022-12-22", "close": 14.56, "volume": 79441.0}, {"date": "2022-12-23", "close": 14.28, "volume": 23447.0}, {"date": "2022-12-27", "close": 14.14, "volume": 33660.0}, {"date": "2022-12-28", "close": 13.94, "volume": 45713.0}, {"date": "2022-12-29", "close": 13.9, "volume": 50715.0}, {"date": "2022-12-30", "close": 13.84, "volume": 61535.0}, {"date": "2023-01-03", "close": 14.12, "volume": 73389.0}, {"date": "2023-01-04", "close": 14.58, "volume": 42384.0}, {"date": "2023-01-05", "close": 14.29, "volume": 30536.0}, {"date": "2023-01-06", "close": 14.69, "volume": 30983.0}, {"date": "2023-01-09", "close": 14.47, "volume": 36639.0}, {"date": "2023-01-10", "close": 14.54, "volume": 45355.0}, {"date": "2023-01-11", "close": 14.66, "volume": 30805.0}, {"date": "2023-01-12", "close": 14.87, "volume": 42871.0}, {"date": "2023-01-13", "close": 15.3, "volume": 69067.0}, {"date": "2023-01-17", "close": 15.34, "volume": 101183.0}, {"date": "2023-01-18", "close": 15.27, "volume": 133557.0}, {"date": "2023-01-19", "close": 15.16, "volume": 49137.0}, {"date": "2023-01-20", "close": 15.14, "volume": 46521.0}, {"date": "2023-01-23", "close": 14.71, "volume": 87400.0}, {"date": "2023-01-24", "close": 14.87, "volume": 59182.0}, {"date": "2023-01-25", "close": 14.885, "volume": 24781.0}, {"date": "2023-01-26", "close": 15.01, "volume": 38312.0}, {"date": "2023-01-27", "close": 14.78, "volume": 32905.0}, {"date": "2023-01-30", "close": 14.72, "volume": 29330.0}, {"date": "2023-01-31", "close": 15.01, "volume": 79153.0}, {"date": "2023-02-01", "close": 14.89, "volume": 32454.0}, {"date": "2023-02-02", "close": 15.15, "volume": 64280.0}, {"date": "2023-02-03", "close": 15.19, "volume": 33968.0}, {"date": "2023-02-06", "close": 15.31, "volume": 36487.0}, {"date": "2023-02-07", "close": 15.88, "volume": 54885.0}, {"date": "2023-02-08", "close": 15.87, "volume": 80110.0}, {"date": "2023-02-09", "close": 16.12, "volume": 63031.0}, {"date": "2023-02-10", "close": 16.45, "volume": 95056.0}, {"date": "2023-02-13", "close": 16.32, "volume": 72932.0}, {"date": "2023-02-14", "close": 16.04, "volume": 43793.0}, {"date": "2023-02-15", "close": 16.26, "volume": 43548.0}, {"date": "2023-02-16", "close": 16.11, "volume": 54700.0}, {"date": "2023-02-17", "close": 16.0, "volume": 97326.0}, {"date": "2023-02-21", "close": 16.43, "volume": 165113.0}, {"date": "2023-02-22", "close": 16.7, "volume": 110623.0}, {"date": "2023-02-23", "close": 16.15, "volume": 108996.0}, {"date": "2023-02-24", "close": 16.29, "volume": 79018.0}, {"date": "2023-02-27", "close": 16.04, "volume": 38611.0}, {"date": "2023-02-28", "close": 16.1, "volume": 389899.0}, {"date": "2023-03-01", "close": 15.88, "volume": 98866.0}, {"date": "2023-03-02", "close": 15.65, "volume": 37027.0}, {"date": "2023-03-03", "close": 15.25, "volume": 64541.0}, {"date": "2023-03-06", "close": 15.15, "volume": 176128.0}, {"date": "2023-03-07", "close": 15.51, "volume": 38700.0}, {"date": "2023-03-08", "close": 15.64, "volume": 52233.0}, {"date": "2023-03-09", "close": 15.48, "volume": 62210.0}, {"date": "2023-03-10", "close": 15.07, "volume": 65368.0}, {"date": "2023-03-13", "close": 14.92, "volume": 77242.0}, {"date": "2023-03-14", "close": 15.19, "volume": 66539.0}, {"date": "2023-03-15", "close": 15.1, "volume": 67927.0}, {"date": "2023-03-16", "close": 15.43, "volume": 73246.0}, {"date": "2023-03-17", "close": 14.63, "volume": 118467.0}, {"date": "2023-03-20", "close": 14.79, "volume": 66108.0}, {"date": "2023-03-21", "close": 15.09, "volume": 87787.0}, {"date": "2023-03-22", "close": 14.49, "volume": 48030.0}, {"date": "2023-03-23", "close": 13.92, "volume": 62019.0}, {"date": "2023-03-24", "close": 14.15, "volume": 61676.0}, {"date": "2023-03-27", "close": 14.405, "volume": 113605.0}, {"date": "2023-03-28", "close": 14.4, "volume": 124086.0}, {"date": "2023-03-29", "close": 14.45, "volume": 64051.0}, {"date": "2023-03-30", "close": 14.28, "volume": 58622.0}, {"date": "2023-03-31", "close": 14.57, "volume": 298387.0}, {"date": "2023-04-03", "close": 14.42, "volume": 66853.0}, {"date": "2023-04-04", "close": 14.01, "volume": 55112.0}, {"date": "2023-04-05", "close": 14.19, "volume": 75981.0}, {"date": "2023-04-06", "close": 14.02, "volume": 52333.0}, {"date": "2023-04-10", "close": 14.17, "volume": 40971.0}, {"date": "2023-04-11", "close": 14.18, "volume": 58791.0}, {"date": "2023-04-12", "close": 14.28, "volume": 326147.0}, {"date": "2023-04-13", "close": 14.57, "volume": 72392.0}, {"date": "2023-04-14", "close": 14.64, "volume": 43476.0}, {"date": "2023-04-17", "close": 14.86, "volume": 41452.0}, {"date": "2023-04-18", "close": 14.28, "volume": 66061.0}, {"date": "2023-04-19", "close": 14.61, "volume": 58273.0}, {"date": "2023-04-20", "close": 14.68, "volume": 46000.0}, {"date": "2023-04-21", "close": 14.72, "volume": 56912.0}, {"date": "2023-04-24", "close": 14.84, "volume": 35857.0}, {"date": "2023-04-25", "close": 14.8, "volume": 39704.0}, {"date": "2023-04-26", "close": 14.39, "volume": 45348.0}, {"date": "2023-04-27", "close": 13.99, "volume": 52829.0}, {"date": "2023-04-28", "close": 13.77, "volume": 40612.0}, {"date": "2023-05-01", "close": 14.25, "volume": 78810.0}, {"date": "2023-05-02", "close": 14.02, "volume": 51355.0}, {"date": "2023-05-03", "close": 14.2, "volume": 71169.0}, {"date": "2023-05-04", "close": 13.29, "volume": 179233.0}, {"date": "2023-05-05", "close": 13.21, "volume": 172834.0}, {"date": "2023-05-08", "close": 12.86, "volume": 298686.0}, {"date": "2023-05-09", "close": 12.9, "volume": 185484.0}, {"date": "2023-05-10", "close": 12.58, "volume": 101301.0}, {"date": "2023-05-11", "close": 12.4, "volume": 164761.0}, {"date": "2023-05-12", "close": 13.0, "volume": 391925.0}, {"date": "2023-05-15", "close": 13.13, "volume": 146637.0}, {"date": "2023-05-16", "close": 13.1, "volume": 56940.0}, {"date": "2023-05-17", "close": 13.39, "volume": 56619.0}, {"date": "2023-05-18", "close": 13.29, "volume": 67221.0}, {"date": "2023-05-19", "close": 13.5, "volume": 51089.0}, {"date": "2023-05-22", "close": 13.34, "volume": 65778.0}, {"date": "2023-05-23", "close": 13.31, "volume": 73917.0}, {"date": "2023-05-24", "close": 13.23, "volume": 75544.0}, {"date": "2023-05-25", "close": 13.36, "volume": 45156.0}, {"date": "2023-05-26", "close": 13.45, "volume": 43291.0}, {"date": "2023-05-30", "close": 13.5, "volume": 65997.0}, {"date": "2023-05-31", "close": 13.19, "volume": 168476.0}, {"date": "2023-06-01", "close": 13.28, "volume": 73879.0}, {"date": "2023-06-02", "close": 13.79, "volume": 79290.0}, {"date": "2023-06-05", "close": 13.5, "volume": 80970.0}, {"date": "2023-06-06", "close": 13.87, "volume": 64199.0}, {"date": "2023-06-07", "close": 14.27, "volume": 139445.0}, {"date": "2023-06-08", "close": 14.47, "volume": 74271.0}, {"date": "2023-06-09", "close": 14.26, "volume": 36485.0}, {"date": "2023-06-12", "close": 14.14, "volume": 66277.0}, {"date": "2023-06-13", "close": 14.13, "volume": 68104.0}, {"date": "2023-06-14", "close": 14.01, "volume": 52068.0}, {"date": "2023-06-15", "close": 13.98, "volume": 45538.0}, {"date": "2023-06-16", "close": 13.76, "volume": 96503.0}, {"date": "2023-06-20", "close": 13.7, "volume": 72557.0}, {"date": "2023-06-21", "close": 14.24, "volume": 165174.0}, {"date": "2023-06-22", "close": 14.17, "volume": 68711.0}, {"date": "2023-06-23", "close": 14.25, "volume": 542756.0}, {"date": "2023-06-26", "close": 14.1, "volume": 58646.0}, {"date": "2023-06-27", "close": 14.42, "volume": 60661.0}, {"date": "2023-06-28", "close": 14.68, "volume": 40387.0}, {"date": "2023-06-29", "close": 14.92, "volume": 59253.0}, {"date": "2023-06-30", "close": 15.01, "volume": 81352.0}, {"date": "2023-07-03", "close": 15.08, "volume": 27178.0}, {"date": "2023-07-05", "close": 15.04, "volume": 52457.0}, {"date": "2023-07-06", "close": 15.06, "volume": 46795.0}, {"date": "2023-07-07", "close": 15.02, "volume": 141925.0}, {"date": "2023-07-10", "close": 14.91, "volume": 47051.0}, {"date": "2023-07-11", "close": 14.79, "volume": 30162.0}, {"date": "2023-07-12", "close": 14.82, "volume": 50995.0}, {"date": "2023-07-13", "close": 14.51, "volume": 33269.0}, {"date": "2023-07-14", "close": 14.32, "volume": 41436.0}, {"date": "2023-07-17", "close": 14.5, "volume": 48864.0}, {"date": "2023-07-18", "close": 14.72, "volume": 37208.0}, {"date": "2023-07-19", "close": 14.65, "volume": 35746.0}, {"date": "2023-07-20", "close": 14.76, "volume": 20907.0}, {"date": "2023-07-21", "close": 14.67, "volume": 47276.0}, {"date": "2023-07-24", "close": 14.53, "volume": 41760.0}, {"date": "2023-07-25", "close": 14.575, "volume": 41963.0}, {"date": "2023-07-26", "close": 14.9, "volume": 35297.0}, {"date": "2023-07-27", "close": 15.06, "volume": 42148.0}, {"date": "2023-07-28", "close": 14.64, "volume": 38049.0}, {"date": "2023-07-31", "close": 14.77, "volume": 41757.0}, {"date": "2023-08-01", "close": 14.76, "volume": 29753.0}, {"date": "2023-08-02", "close": 14.81, "volume": 42682.0}, {"date": "2023-08-03", "close": 15.93, "volume": 127301.0}, {"date": "2023-08-04", "close": 15.82, "volume": 71184.0}, {"date": "2023-08-07", "close": 16.03, "volume": 54854.0}, {"date": "2023-08-08", "close": 15.79, "volume": 33529.0}, {"date": "2023-08-09", "close": 15.78, "volume": 30478.0}, {"date": "2023-08-10", "close": 15.91, "volume": 31217.0}, {"date": "2023-08-11", "close": 15.86, "volume": 41101.0}, {"date": "2023-08-14", "close": 15.78, "volume": 25529.0}, {"date": "2023-08-15", "close": 15.65, "volume": 42611.0}, {"date": "2023-08-16", "close": 16.08, "volume": 93353.0}, {"date": "2023-08-17", "close": 15.91, "volume": 44262.0}, {"date": "2023-08-18", "close": 16.12, "volume": 43610.0}, {"date": "2023-08-21", "close": 16.16, "volume": 49066.0}, {"date": "2023-08-22", "close": 16.23, "volume": 52930.0}, {"date": "2023-08-23", "close": 16.16, "volume": 35987.0}, {"date": "2023-08-24", "close": 16.26, "volume": 26663.0}, {"date": "2023-08-25", "close": 16.25, "volume": 25373.0}, {"date": "2023-08-28", "close": 16.79, "volume": 211081.0}, {"date": "2023-08-29", "close": 16.99, "volume": 67149.0}, {"date": "2023-08-30", "close": 17.4, "volume": 163878.0}, {"date": "2023-08-31", "close": 17.62, "volume": 100524.0}, {"date": "2023-09-01", "close": 17.68, "volume": 72517.0}, {"date": "2023-09-05", "close": 17.17, "volume": 61355.0}, {"date": "2023-09-06", "close": 17.14, "volume": 68392.0}, {"date": "2023-09-07", "close": 17.0, "volume": 122084.0}, {"date": "2023-09-08", "close": 16.73, "volume": 41379.0}, {"date": "2023-09-11", "close": 16.6, "volume": 51659.0}, {"date": "2023-09-12", "close": 16.6, "volume": 36471.0}, {"date": "2023-09-13", "close": 16.51, "volume": 45069.0}, {"date": "2023-09-14", "close": 16.93, "volume": 59262.0}, {"date": "2023-09-15", "close": 16.77, "volume": 100070.0}, {"date": "2023-09-18", "close": 16.8, "volume": 26376.0}, {"date": "2023-09-19", "close": 16.41, "volume": 44114.0}, {"date": "2023-09-20", "close": 16.31, "volume": 40824.0}, {"date": "2023-09-21", "close": 16.24, "volume": 76070.0}, {"date": "2023-09-22", "close": 16.34, "volume": 32439.0}, {"date": "2023-09-25", "close": 16.75, "volume": 36658.0}, {"date": "2023-09-26", "close": 16.58, "volume": 48172.0}, {"date": "2023-09-27", "close": 16.78, "volume": 32551.0}, {"date": "2023-09-28", "close": 16.78, "volume": 44956.0}, {"date": "2023-09-29", "close": 16.76, "volume": 59399.0}, {"date": "2023-10-02", "close": 16.55, "volume": 42740.0}, {"date": "2023-10-03", "close": 15.7, "volume": 107092.0}, {"date": "2023-10-04", "close": 15.52, "volume": 89017.0}, {"date": "2023-10-05", "close": 15.62, "volume": 98792.0}, {"date": "2023-10-06", "close": 15.9, "volume": 58674.0}, {"date": "2023-10-09", "close": 16.3, "volume": 54163.0}, {"date": "2023-10-10", "close": 16.11, "volume": 35172.0}, {"date": "2023-10-11", "close": 16.03, "volume": 21603.0}, {"date": "2023-10-12", "close": 15.91, "volume": 33010.0}, {"date": "2023-10-13", "close": 15.75, "volume": 22926.0}, {"date": "2023-10-16", "close": 15.94, "volume": 24387.0}, {"date": "2023-10-17", "close": 16.21, "volume": 50387.0}, {"date": "2023-10-18", "close": 16.14, "volume": 31464.0}, {"date": "2023-10-19", "close": 15.86, "volume": 39573.0}, {"date": "2023-10-20", "close": 15.82, "volume": 42188.0}, {"date": "2023-10-23", "close": 15.73, "volume": 48328.0}, {"date": "2023-10-24", "close": 15.44, "volume": 33816.0}, {"date": "2023-10-25", "close": 15.31, "volume": 42686.0}, {"date": "2023-10-26", "close": 15.17, "volume": 36844.0}, {"date": "2023-10-27", "close": 14.92, "volume": 43275.0}, {"date": "2023-10-30", "close": 15.03, "volume": 40266.0}, {"date": "2023-10-31", "close": 15.11, "volume": 59047.0}, {"date": "2023-11-01", "close": 15.17, "volume": 55483.0}, {"date": "2023-11-02", "close": 17.03, "volume": 117491.0}, {"date": "2023-11-03", "close": 17.48, "volume": 100822.0}, {"date": "2023-11-06", "close": 17.18, "volume": 38085.0}, {"date": "2023-11-07", "close": 16.96, "volume": 26088.0}, {"date": "2023-11-08", "close": 17.0, "volume": 33943.0}, {"date": "2023-11-09", "close": 16.93, "volume": 55414.0}, {"date": "2023-11-10", "close": 17.27, "volume": 40445.0}, {"date": "2023-11-13", "close": 17.39, "volume": 24221.0}, {"date": "2023-11-14", "close": 17.94, "volume": 147319.0}, {"date": "2023-11-15", "close": 17.44, "volume": 55038.0}, {"date": "2023-11-16", "close": 17.22, "volume": 35449.0}, {"date": "2023-11-17", "close": 17.62, "volume": 97137.0}, {"date": "2023-11-20", "close": 18.16, "volume": 146533.0}, {"date": "2023-11-21", "close": 18.07, "volume": 58148.0}, {"date": "2023-11-22", "close": 18.42, "volume": 68541.0}, {"date": "2023-11-24", "close": 18.56, "volume": 35456.0}, {"date": "2023-11-27", "close": 18.68, "volume": 56270.0}, {"date": "2023-11-28", "close": 18.5, "volume": 26442.0}, {"date": "2023-11-29", "close": 18.66, "volume": 54381.0}, {"date": "2023-11-30", "close": 18.64, "volume": 77389.0}, {"date": "2023-12-01", "close": 18.84, "volume": 60480.0}, {"date": "2023-12-04", "close": 18.81, "volume": 43458.0}, {"date": "2023-12-05", "close": 18.61, "volume": 45324.0}, {"date": "2023-12-06", "close": 18.53, "volume": 66185.0}, {"date": "2023-12-07", "close": 18.67, "volume": 45308.0}, {"date": "2023-12-08", "close": 18.59, "volume": 30440.0}, {"date": "2023-12-11", "close": 18.48, "volume": 43838.0}, {"date": "2023-12-12", "close": 18.82, "volume": 47960.0}, {"date": "2023-12-13", "close": 19.21, "volume": 170269.0}, {"date": "2023-12-14", "close": 19.25, "volume": 153083.0}, {"date": "2023-12-15", "close": 18.73, "volume": 253541.0}, {"date": "2023-12-18", "close": 18.53, "volume": 47454.0}, {"date": "2023-12-19", "close": 18.36, "volume": 65311.0}, {"date": "2023-12-20", "close": 18.19, "volume": 80434.0}, {"date": "2023-12-21", "close": 18.21, "volume": 39200.0}, {"date": "2023-12-22", "close": 18.38, "volume": 79028.0}, {"date": "2023-12-26", "close": 18.85, "volume": 53696.0}, {"date": "2023-12-27", "close": 18.95, "volume": 39273.0}, {"date": "2023-12-28", "close": 18.92, "volume": 54779.0}, {"date": "2023-12-29", "close": 18.96, "volume": 63529.0}, {"date": "2024-01-02", "close": 18.73, "volume": 98142.0}, {"date": "2024-01-03", "close": 18.67, "volume": 67428.0}, {"date": "2024-01-04", "close": 18.78, "volume": 73985.0}, {"date": "2024-01-05", "close": 18.54, "volume": 122343.0}, {"date": "2024-01-08", "close": 20.1, "volume": 283854.0}, {"date": "2024-01-09", "close": 19.21, "volume": 153165.0}, {"date": "2024-01-10", "close": 19.64, "volume": 156131.0}, {"date": "2024-01-11", "close": 20.57, "volume": 251855.0}, {"date": "2024-01-12", "close": 20.52, "volume": 171253.0}, {"date": "2024-01-16", "close": 19.05, "volume": 164241.0}, {"date": "2024-01-17", "close": 19.05, "volume": 165456.0}, {"date": "2024-01-18", "close": 19.87, "volume": 86925.0}, {"date": "2024-01-19", "close": 19.58, "volume": 74389.0}, {"date": "2024-01-22", "close": 19.33, "volume": 78869.0}, {"date": "2024-01-23", "close": 19.29, "volume": 124334.0}, {"date": "2024-01-24", "close": 18.93, "volume": 230814.0}, {"date": "2024-01-25", "close": 19.37, "volume": 145195.0}, {"date": "2024-01-26", "close": 19.14, "volume": 53774.0}, {"date": "2024-01-29", "close": 19.55, "volume": 208696.0}, {"date": "2024-01-30", "close": 19.98, "volume": 130151.0}, {"date": "2024-01-31", "close": 18.93, "volume": 141365.0}, {"date": "2024-02-01", "close": 19.07, "volume": 117016.0}, {"date": "2024-02-02", "close": 19.17, "volume": 70057.0}, {"date": "2024-02-05", "close": 18.58, "volume": 111715.0}, {"date": "2024-02-06", "close": 18.73, "volume": 66648.0}, {"date": "2024-02-07", "close": 16.55, "volume": 507992.0}, {"date": "2024-02-08", "close": 16.45, "volume": 155369.0}, {"date": "2024-02-09", "close": 16.79, "volume": 172019.0}, {"date": "2024-02-12", "close": 16.79, "volume": 127078.0}, {"date": "2024-02-13", "close": 16.31, "volume": 156056.0}, {"date": "2024-02-14", "close": 16.69, "volume": 76236.0}, {"date": "2024-02-15", "close": 16.88, "volume": 85404.0}, {"date": "2024-02-16", "close": 16.65, "volume": 88640.0}, {"date": "2024-02-20", "close": 16.77, "volume": 155401.0}, {"date": "2024-02-21", "close": 17.02, "volume": 79856.0}, {"date": "2024-02-22", "close": 17.0, "volume": 87569.0}, {"date": "2024-02-23", "close": 17.25, "volume": 66582.0}, {"date": "2024-02-26", "close": 17.45, "volume": 60084.0}, {"date": "2024-02-27", "close": 17.75, "volume": 64245.0}, {"date": "2024-02-28", "close": 17.67, "volume": 77534.0}, {"date": "2024-02-29", "close": 17.51, "volume": 134746.0}, {"date": "2024-03-01", "close": 17.59, "volume": 84329.0}, {"date": "2024-03-04", "close": 16.84, "volume": 114782.0}, {"date": "2024-03-05", "close": 17.19, "volume": 84831.0}, {"date": "2024-03-06", "close": 17.23, "volume": 97087.0}, {"date": "2024-03-07", "close": 16.71, "volume": 236694.0}, {"date": "2024-03-08", "close": 16.9, "volume": 105858.0}, {"date": "2024-03-11", "close": 16.67, "volume": 44744.0}, {"date": "2024-03-12", "close": 17.11, "volume": 59289.0}, {"date": "2024-03-13", "close": 17.09, "volume": 66569.0}, {"date": "2024-03-14", "close": 17.02, "volume": 80162.0}, {"date": "2024-03-15", "close": 17.2, "volume": 190258.0}, {"date": "2024-03-18", "close": 16.75, "volume": 70299.0}, {"date": "2024-03-19", "close": 16.95, "volume": 43853.0}, {"date": "2024-03-20", "close": 17.3, "volume": 77948.0}, {"date": "2024-03-21", "close": 17.47, "volume": 77715.0}, {"date": "2024-03-22", "close": 16.75, "volume": 144136.0}, {"date": "2024-03-25", "close": 16.79, "volume": 105510.0}, {"date": "2024-03-26", "close": 16.76, "volume": 97290.0}, {"date": "2024-03-27", "close": 16.97, "volume": 97215.0}, {"date": "2024-03-28", "close": 17.28, "volume": 406847.0}, {"date": "2024-04-01", "close": 17.14, "volume": 116960.0}, {"date": "2024-04-02", "close": 17.08, "volume": 74713.0}, {"date": "2024-04-03", "close": 17.25, "volume": 64049.0}, {"date": "2024-04-04", "close": 17.05, "volume": 74898.0}, {"date": "2024-04-05", "close": 16.99, "volume": 53796.0}, {"date": "2024-04-08", "close": 16.94, "volume": 58623.0}, {"date": "2024-04-09", "close": 16.53, "volume": 70894.0}, {"date": "2024-04-10", "close": 16.0, "volume": 99951.0}, {"date": "2024-04-11", "close": 16.01, "volume": 96255.0}, {"date": "2024-04-12", "close": 15.85, "volume": 68882.0}, {"date": "2024-04-15", "close": 15.91, "volume": 92711.0}, {"date": "2024-04-16", "close": 15.92, "volume": 93248.0}, {"date": "2024-04-17", "close": 15.62, "volume": 77705.0}, {"date": "2024-04-18", "close": 15.57, "volume": 90336.0}, {"date": "2024-04-19", "close": 16.335, "volume": 167111.0}, {"date": "2024-04-22", "close": 16.4, "volume": 137718.0}, {"date": "2024-04-23", "close": 16.27, "volume": 52752.0}, {"date": "2024-04-24", "close": 16.33, "volume": 73029.0}, {"date": "2024-04-25", "close": 15.87, "volume": 84250.0}, {"date": "2024-04-26", "close": 15.97, "volume": 51328.0}, {"date": "2024-04-29", "close": 16.16, "volume": 58247.0}, {"date": "2024-04-30", "close": 15.93, "volume": 59764.0}, {"date": "2024-05-01", "close": 16.12, "volume": 66205.0}, {"date": "2024-05-02", "close": 16.47, "volume": 129831.0}, {"date": "2024-05-03", "close": 16.65, "volume": 81714.0}, {"date": "2024-05-06", "close": 16.6, "volume": 99837.0}, {"date": "2024-05-07", "close": 16.23, "volume": 81375.0}, {"date": "2024-05-08", "close": 16.53, "volume": 165198.0}, {"date": "2024-05-09", "close": 17.18, "volume": 94893.0}, {"date": "2024-05-10", "close": 17.21, "volume": 111101.0}, {"date": "2024-05-13", "close": 16.71, "volume": 67111.0}, {"date": "2024-05-14", "close": 16.65, "volume": 60476.0}, {"date": "2024-05-15", "close": 17.16, "volume": 90222.0}, {"date": "2024-05-16", "close": 17.25, "volume": 89414.0}, {"date": "2024-05-17", "close": 17.28, "volume": 78479.0}, {"date": "2024-05-20", "close": 17.64, "volume": 78664.0}, {"date": "2024-05-21", "close": 17.98, "volume": 95781.0}, {"date": "2024-05-22", "close": 17.83, "volume": 112557.0}, {"date": "2024-05-23", "close": 17.32, "volume": 65751.0}, {"date": "2024-05-24", "close": 17.39, "volume": 55671.0}, {"date": "2024-05-28", "close": 17.33, "volume": 74162.0}, {"date": "2024-05-29", "close": 17.18, "volume": 61673.0}, {"date": "2024-05-30", "close": 17.22, "volume": 49774.0}, {"date": "2024-05-31", "close": 17.48, "volume": 140103.0}, {"date": "2024-06-03", "close": 17.57, "volume": 86011.0}, {"date": "2024-06-04", "close": 17.51, "volume": 100794.0}, {"date": "2024-06-05", "close": 17.82, "volume": 73646.0}, {"date": "2024-06-06", "close": 17.78, "volume": 46932.0}, {"date": "2024-06-07", "close": 17.69, "volume": 49469.0}, {"date": "2024-06-10", "close": 17.47, "volume": 45160.0}, {"date": "2024-06-11", "close": 17.0, "volume": 73226.0}, {"date": "2024-06-12", "close": 17.14, "volume": 68822.0}, {"date": "2024-06-13", "close": 16.7, "volume": 68616.0}, {"date": "2024-06-14", "close": 16.28, "volume": 48356.0}, {"date": "2024-06-17", "close": 16.44, "volume": 48717.0}, {"date": "2024-06-18", "close": 16.09, "volume": 60764.0}, {"date": "2024-06-20", "close": 16.09, "volume": 95892.0}, {"date": "2024-06-21", "close": 16.27, "volume": 102947.0}, {"date": "2024-06-24", "close": 15.98, "volume": 91296.0}, {"date": "2024-06-25", "close": 16.03, "volume": 137734.0}, {"date": "2024-06-26", "close": 16.03, "volume": 113099.0}, {"date": "2024-06-27", "close": 16.45, "volume": 55425.0}, {"date": "2024-06-28", "close": 16.49, "volume": 463229.0}, {"date": "2024-07-01", "close": 16.15, "volume": 79153.0}, {"date": "2024-07-02", "close": 16.46, "volume": 42767.0}, {"date": "2024-07-03", "close": 16.35, "volume": 35791.0}, {"date": "2024-07-05", "close": 15.74, "volume": 82940.0}, {"date": "2024-07-08", "close": 16.33, "volume": 78106.0}, {"date": "2024-07-09", "close": 16.42, "volume": 50753.0}, {"date": "2024-07-10", "close": 16.62, "volume": 52978.0}, {"date": "2024-07-11", "close": 17.16, "volume": 78694.0}, {"date": "2024-07-12", "close": 17.31, "volume": 51847.0}, {"date": "2024-07-15", "close": 17.66, "volume": 79829.0}, {"date": "2024-07-16", "close": 18.24, "volume": 94199.0}, {"date": "2024-07-17", "close": 18.34, "volume": 87719.0}, {"date": "2024-07-18", "close": 17.98, "volume": 52992.0}, {"date": "2024-07-19", "close": 17.6, "volume": 39519.0}, {"date": "2024-07-22", "close": 18.26, "volume": 59340.0}, {"date": "2024-07-23", "close": 18.35, "volume": 68398.0}, {"date": "2024-07-24", "close": 18.1, "volume": 89851.0}, {"date": "2024-07-25", "close": 18.73, "volume": 69989.0}, {"date": "2024-07-26", "close": 19.19, "volume": 63587.0}, {"date": "2024-07-29", "close": 19.14, "volume": 89810.0}, {"date": "2024-07-30", "close": 20.0, "volume": 132367.0}, {"date": "2024-07-31", "close": 19.75, "volume": 103021.0}, {"date": "2024-08-01", "close": 18.25, "volume": 144467.0}, {"date": "2024-08-02", "close": 18.04, "volume": 90994.0}, {"date": "2024-08-05", "close": 17.43, "volume": 95297.0}, {"date": "2024-08-06", "close": 17.85, "volume": 80070.0}, {"date": "2024-08-07", "close": 17.55, "volume": 65805.0}, {"date": "2024-08-08", "close": 18.2, "volume": 49996.0}, {"date": "2024-08-09", "close": 18.21, "volume": 37600.0}, {"date": "2024-08-12", "close": 18.29, "volume": 45044.0}, {"date": "2024-08-13", "close": 18.47, "volume": 40911.0}, {"date": "2024-08-14", "close": 18.48, "volume": 48627.0}, {"date": "2024-08-15", "close": 18.74, "volume": 77448.0}, {"date": "2024-08-16", "close": 19.0, "volume": 155952.0}, {"date": "2024-08-19", "close": 19.0, "volume": 55918.0}, {"date": "2024-08-20", "close": 18.74, "volume": 80261.0}, {"date": "2024-08-21", "close": 18.83, "volume": 30508.0}, {"date": "2024-08-22", "close": 18.7, "volume": 32130.0}, {"date": "2024-08-23", "close": 19.4, "volume": 79643.0}, {"date": "2024-08-26", "close": 19.35, "volume": 84781.0}, {"date": "2024-08-27", "close": 19.65, "volume": 65000.0}, {"date": "2024-08-28", "close": 19.59, "volume": 64651.0}, {"date": "2024-08-29", "close": 19.77, "volume": 41746.0}, {"date": "2024-08-30", "close": 19.83, "volume": 57941.0}, {"date": "2024-09-03", "close": 19.41, "volume": 48359.0}, {"date": "2024-09-04", "close": 19.14, "volume": 55202.0}, {"date": "2024-09-05", "close": 18.99, "volume": 38352.0}, {"date": "2024-09-06", "close": 18.68, "volume": 37703.0}, {"date": "2024-09-09", "close": 18.87, "volume": 85267.0}, {"date": "2024-09-10", "close": 18.93, "volume": 57348.0}, {"date": "2024-09-11", "close": 18.69, "volume": 53778.0}, {"date": "2024-09-12", "close": 19.01, "volume": 72300.0}, {"date": "2024-09-13", "close": 19.57, "volume": 38347.0}, {"date": "2024-09-16", "close": 19.69, "volume": 33643.0}, {"date": "2024-09-17", "close": 19.95, "volume": 51378.0}, {"date": "2024-09-18", "close": 19.96, "volume": 57300.0}, {"date": "2024-09-19", "close": 20.11, "volume": 59546.0}, {"date": "2024-09-20", "close": 19.56, "volume": 318653.0}, {"date": "2024-09-23", "close": 19.62, "volume": 37560.0}, {"date": "2024-09-24", "close": 19.22, "volume": 48540.0}, {"date": "2024-09-25", "close": 19.18, "volume": 79750.0}, {"date": "2024-09-26", "close": 19.41, "volume": 45876.0}, {"date": "2024-09-27", "close": 19.47, "volume": 47950.0}, {"date": "2024-09-30", "close": 19.57, "volume": 64638.0}, {"date": "2024-10-01", "close": 19.44, "volume": 48926.0}, {"date": "2024-10-02", "close": 19.71, "volume": 69962.0}, {"date": "2024-10-03", "close": 19.18, "volume": 54231.0}, {"date": "2024-10-04", "close": 19.76, "volume": 56469.0}, {"date": "2024-10-07", "close": 19.16, "volume": 57935.0}, {"date": "2024-10-08", "close": 19.02, "volume": 29260.0}, {"date": "2024-10-09", "close": 19.11, "volume": 35001.0}, {"date": "2024-10-10", "close": 19.16, "volume": 59230.0}, {"date": "2024-10-11", "close": 19.92, "volume": 90777.0}, {"date": "2024-10-14", "close": 19.99, "volume": 50507.0}, {"date": "2024-10-15", "close": 19.98, "volume": 69943.0}, {"date": "2024-10-16", "close": 20.6, "volume": 70432.0}, {"date": "2024-10-17", "close": 20.89, "volume": 62380.0}, {"date": "2024-10-18", "close": 20.95, "volume": 65134.0}, {"date": "2024-10-21", "close": 20.02, "volume": 38773.0}, {"date": "2024-10-22", "close": 20.24, "volume": 64898.0}, {"date": "2024-10-23", "close": 20.04, "volume": 49433.0}, {"date": "2024-10-24", "close": 19.71, "volume": 58049.0}, {"date": "2024-10-25", "close": 19.4, "volume": 35405.0}, {"date": "2024-10-28", "close": 19.7, "volume": 50168.0}, {"date": "2024-10-29", "close": 19.7, "volume": 47685.0}, {"date": "2024-10-30", "close": 19.72, "volume": 63117.0}, {"date": "2024-10-31", "close": 20.41, "volume": 124544.0}, {"date": "2024-11-01", "close": 20.19, "volume": 98896.0}, {"date": "2024-11-04", "close": 20.44, "volume": 69388.0}, {"date": "2024-11-05", "close": 21.08, "volume": 81275.0}, {"date": "2024-11-06", "close": 22.0, "volume": 236737.0}, {"date": "2024-11-07", "close": 21.59, "volume": 72236.0}, {"date": "2024-11-08", "close": 21.97, "volume": 83731.0}, {"date": "2024-11-11", "close": 22.02, "volume": 58473.0}, {"date": "2024-11-12", "close": 21.8, "volume": 92584.0}, {"date": "2024-11-13", "close": 21.82, "volume": 114627.0}, {"date": "2024-11-14", "close": 21.63, "volume": 98290.0}, {"date": "2024-11-15", "close": 22.25, "volume": 148900.0}, {"date": "2024-11-18", "close": 21.87, "volume": 67187.0}, {"date": "2024-11-19", "close": 21.63, "volume": 106762.0}, {"date": "2024-11-20", "close": 21.46, "volume": 50741.0}, {"date": "2024-11-21", "close": 21.35, "volume": 67398.0}, {"date": "2024-11-22", "close": 21.98, "volume": 112635.0}, {"date": "2024-11-25", "close": 21.95, "volume": 98826.0}, {"date": "2024-11-26", "close": 22.25, "volume": 51661.0}, {"date": "2024-11-27", "close": 22.5, "volume": 75511.0}, {"date": "2024-11-29", "close": 22.79, "volume": 50811.0}, {"date": "2024-12-02", "close": 22.95, "volume": 64944.0}, {"date": "2024-12-03", "close": 22.86, "volume": 71870.0}, {"date": "2024-12-04", "close": 22.85, "volume": 59874.0}, {"date": "2024-12-05", "close": 22.17, "volume": 43162.0}, {"date": "2024-12-06", "close": 21.96, "volume": 49690.0}, {"date": "2024-12-09", "close": 21.56, "volume": 69676.0}, {"date": "2024-12-10", "close": 21.56, "volume": 108659.0}, {"date": "2024-12-11", "close": 21.55, "volume": 126576.0}, {"date": "2024-12-12", "close": 21.51, "volume": 50032.0}, {"date": "2024-12-13", "close": 21.42, "volume": 53769.0}, {"date": "2024-12-16", "close": 21.45, "volume": 36472.0}, {"date": "2024-12-17", "close": 21.21, "volume": 49295.0}, {"date": "2024-12-18", "close": 20.36, "volume": 91861.0}, {"date": "2024-12-19", "close": 20.17, "volume": 56586.0}, {"date": "2024-12-20", "close": 20.35, "volume": 148802.0}, {"date": "2024-12-23", "close": 20.145, "volume": 62438.0}, {"date": "2024-12-24", "close": 21.24, "volume": 98267.0}, {"date": "2024-12-26", "close": 21.31, "volume": 60824.0}, {"date": "2024-12-27", "close": 20.7, "volume": 124219.0}, {"date": "2024-12-30", "close": 20.95, "volume": 69274.0}, {"date": "2024-12-31", "close": 20.86, "volume": 283190.0}, {"date": "2025-01-02", "close": 20.37, "volume": 67607.0}, {"date": "2025-01-03", "close": 20.09, "volume": 50043.0}, {"date": "2025-01-06", "close": 19.71, "volume": 72316.0}, {"date": "2025-01-07", "close": 19.66, "volume": 104091.0}, {"date": "2025-01-08", "close": 19.55, "volume": 111407.0}, {"date": "2025-01-10", "close": 18.78, "volume": 160594.0}, {"date": "2025-01-13", "close": 19.3, "volume": 121673.0}, {"date": "2025-01-14", "close": 19.72, "volume": 62290.0}, {"date": "2025-01-15", "close": 20.03, "volume": 77701.0}, {"date": "2025-01-16", "close": 20.03, "volume": 148607.0}, {"date": "2025-01-17", "close": 20.19, "volume": 79205.0}, {"date": "2025-01-21", "close": 20.29, "volume": 86624.0}, {"date": "2025-01-22", "close": 20.01, "volume": 79755.0}, {"date": "2025-01-23", "close": 19.97, "volume": 46671.0}, {"date": "2025-01-24", "close": 19.97, "volume": 57840.0}, {"date": "2025-01-27", "close": 20.37, "volume": 85133.0}, {"date": "2025-01-28", "close": 20.53, "volume": 119157.0}, {"date": "2025-01-29", "close": 20.46, "volume": 35252.0}, {"date": "2025-01-30", "close": 20.17, "volume": 37760.0}, {"date": "2025-01-31", "close": 20.04, "volume": 71518.0}, {"date": "2025-02-03", "close": 20.18, "volume": 52852.0}, {"date": "2025-02-04", "close": 20.2, "volume": 40937.0}, {"date": "2025-02-05", "close": 20.43, "volume": 27747.0}, {"date": "2025-02-06", "close": 20.54, "volume": 19074.0}, {"date": "2025-02-07", "close": 20.37, "volume": 32200.0}, {"date": "2025-02-10", "close": 20.5, "volume": 56104.0}, {"date": "2025-02-11", "close": 20.56, "volume": 48529.0}, {"date": "2025-02-12", "close": 19.65, "volume": 59662.0}, {"date": "2025-02-13", "close": 19.84, "volume": 48408.0}, {"date": "2025-02-14", "close": 19.68, "volume": 44510.0}, {"date": "2025-02-18", "close": 19.68, "volume": 45828.0}, {"date": "2025-02-19", "close": 19.38, "volume": 49359.0}, {"date": "2025-02-20", "close": 19.32, "volume": 69746.0}, {"date": "2025-02-21", "close": 19.51, "volume": 70048.0}, {"date": "2025-02-24", "close": 19.9, "volume": 77119.0}, {"date": "2025-02-25", "close": 21.67, "volume": 531556.0}, {"date": "2025-02-26", "close": 21.9, "volume": 203739.0}, {"date": "2025-02-27", "close": 22.99, "volume": 394388.0}, {"date": "2025-02-28", "close": 22.63, "volume": 313992.0}, {"date": "2025-03-03", "close": 22.9, "volume": 146120.0}, {"date": "2025-03-04", "close": 22.5, "volume": 181053.0}, {"date": "2025-03-05", "close": 23.1, "volume": 174407.0}, {"date": "2025-03-06", "close": 23.18, "volume": 155781.0}, {"date": "2025-03-07", "close": 23.12, "volume": 201102.0}, {"date": "2025-03-10", "close": 22.48, "volume": 186542.0}, {"date": "2025-03-11", "close": 23.03, "volume": 144551.0}, {"date": "2025-03-12", "close": 22.89, "volume": 189391.0}, {"date": "2025-03-13", "close": 22.71, "volume": 80194.0}, {"date": "2025-03-14", "close": 22.57, "volume": 116173.0}, {"date": "2025-03-17", "close": 22.71, "volume": 109427.0}, {"date": "2025-03-18", "close": 22.65, "volume": 177306.0}, {"date": "2025-03-19", "close": 23.0, "volume": 164536.0}, {"date": "2025-03-20", "close": 23.51, "volume": 110114.0}, {"date": "2025-03-21", "close": 23.08, "volume": 226470.0}, {"date": "2025-03-24", "close": 23.24, "volume": 88211.0}, {"date": "2025-03-25", "close": 24.84, "volume": 656389.0}, {"date": "2025-03-26", "close": 24.99, "volume": 499248.0}, {"date": "2025-03-27", "close": 23.78, "volume": 198308.0}, {"date": "2025-03-28", "close": 23.27, "volume": 161591.0}, {"date": "2025-03-31", "close": 24.09, "volume": 323207.0}, {"date": "2025-04-01", "close": 23.8, "volume": 150342.0}, {"date": "2025-04-02", "close": 24.18, "volume": 160791.0}, {"date": "2025-04-03", "close": 24.07, "volume": 193164.0}, {"date": "2025-04-04", "close": 21.79, "volume": 349454.0}, {"date": "2025-04-07", "close": 21.09, "volume": 250079.0}, {"date": "2025-04-08", "close": 20.94, "volume": 189811.0}, {"date": "2025-04-09", "close": 22.14, "volume": 223616.0}, {"date": "2025-04-10", "close": 21.54, "volume": 137743.0}, {"date": "2025-04-11", "close": 21.67, "volume": 112870.0}, {"date": "2025-04-14", "close": 22.02, "volume": 212864.0}, {"date": "2025-04-15", "close": 22.31, "volume": 181854.0}, {"date": "2025-04-16", "close": 22.72, "volume": 142409.0}, {"date": "2025-04-17", "close": 22.51, "volume": 95630.0}, {"date": "2025-04-21", "close": 21.57, "volume": 124484.0}, {"date": "2025-04-22", "close": 21.92, "volume": 100503.0}, {"date": "2025-04-23", "close": 22.32, "volume": 103372.0}, {"date": "2025-04-24", "close": 22.63, "volume": 157813.0}, {"date": "2025-04-25", "close": 22.19, "volume": 94616.0}, {"date": "2025-04-28", "close": 22.16, "volume": 108303.0}, {"date": "2025-04-29", "close": 22.4, "volume": 100368.0}, {"date": "2025-04-30", "close": 22.31, "volume": 140806.0}, {"date": "2025-05-01", "close": 20.69, "volume": 226881.0}, {"date": "2025-05-02", "close": 21.04, "volume": 103962.0}, {"date": "2025-05-05", "close": 21.18, "volume": 137702.0}, {"date": "2025-05-06", "close": 21.44, "volume": 114053.0}, {"date": "2025-05-07", "close": 21.17, "volume": 156780.0}, {"date": "2025-05-08", "close": 21.45, "volume": 155765.0}, {"date": "2025-05-09", "close": 21.36, "volume": 74701.0}, {"date": "2025-05-12", "close": 21.57, "volume": 175596.0}, {"date": "2025-05-13", "close": 21.73, "volume": 104910.0}, {"date": "2025-05-14", "close": 21.42, "volume": 134566.0}, {"date": "2025-05-15", "close": 21.79, "volume": 109140.0}, {"date": "2025-05-16", "close": 22.05, "volume": 94006.0}, {"date": "2025-05-19", "close": 22.22, "volume": 136407.0}, {"date": "2025-05-20", "close": 22.0, "volume": 64356.0}, {"date": "2025-05-21", "close": 21.74, "volume": 91475.0}, {"date": "2025-05-22", "close": 21.63, "volume": 151679.0}, {"date": "2025-05-23", "close": 21.75, "volume": 86765.0}, {"date": "2025-05-27", "close": 22.22, "volume": 257359.0}, {"date": "2025-05-28", "close": 22.22, "volume": 134448.0}, {"date": "2025-05-29", "close": 22.1, "volume": 70385.0}, {"date": "2025-05-30", "close": 22.18, "volume": 173162.0}, {"date": "2025-06-02", "close": 22.84, "volume": 126214.0}, {"date": "2025-06-03", "close": 22.77, "volume": 141722.0}, {"date": "2025-06-04", "close": 22.17, "volume": 115651.0}, {"date": "2025-06-05", "close": 22.31, "volume": 103537.0}, {"date": "2025-06-06", "close": 22.6, "volume": 54221.0}, {"date": "2025-06-09", "close": 22.58, "volume": 131080.0}, {"date": "2025-06-10", "close": 23.22, "volume": 181672.0}, {"date": "2025-06-11", "close": 23.65, "volume": 342475.0}, {"date": "2025-06-12", "close": 23.32, "volume": 134287.0}, {"date": "2025-06-13", "close": 23.24, "volume": 156135.0}, {"date": "2025-06-16", "close": 23.43, "volume": 178869.0}, {"date": "2025-06-17", "close": 23.07, "volume": 197388.0}, {"date": "2025-06-18", "close": 22.7, "volume": 91360.0}, {"date": "2025-06-20", "close": 22.98, "volume": 208396.0}, {"date": "2025-06-23", "close": 23.49, "volume": 124537.0}, {"date": "2025-06-24", "close": 23.21, "volume": 137260.0}, {"date": "2025-06-25", "close": 22.36, "volume": 117219.0}, {"date": "2025-06-26", "close": 22.49, "volume": 94588.0}, {"date": "2025-06-27", "close": 24.72, "volume": 628657.0}, {"date": "2025-06-30", "close": 23.58, "volume": 366292.0}, {"date": "2025-07-01", "close": 23.92, "volume": 249868.0}, {"date": "2025-07-02", "close": 23.29, "volume": 169611.0}, {"date": "2025-07-03", "close": 23.95, "volume": 99029.0}, {"date": "2025-07-07", "close": 23.69, "volume": 117829.0}, {"date": "2025-07-08", "close": 21.24, "volume": 905906.0}, {"date": "2025-07-09", "close": 21.565, "volume": 218052.0}, {"date": "2025-07-10", "close": 21.35, "volume": 178276.0}, {"date": "2025-07-11", "close": 20.96, "volume": 223582.0}, {"date": "2025-07-14", "close": 21.57, "volume": 91811.0}, {"date": "2025-07-15", "close": 20.65, "volume": 219993.0}, {"date": "2025-07-16", "close": 21.21, "volume": 206480.0}, {"date": "2025-07-17", "close": 21.12, "volume": 113819.0}, {"date": "2025-07-18", "close": 21.19, "volume": 219922.0}, {"date": "2025-07-21", "close": 21.06, "volume": 109323.0}, {"date": "2025-07-22", "close": 21.56, "volume": 90783.0}, {"date": "2025-07-23", "close": 21.68, "volume": 79500.0}, {"date": "2025-07-24", "close": 21.51, "volume": 150210.0}, {"date": "2025-07-25", "close": 21.54, "volume": 73382.0}, {"date": "2025-07-28", "close": 21.83, "volume": 356831.0}, {"date": "2025-07-29", "close": 21.49, "volume": 186545.0}, {"date": "2025-07-30", "close": 20.97, "volume": 113855.0}, {"date": "2025-07-31", "close": 20.78, "volume": 125717.0}, {"date": "2025-08-01", "close": 20.26, "volume": 102818.0}, {"date": "2025-08-04", "close": 20.22, "volume": 106233.0}, {"date": "2025-08-05", "close": 20.41, "volume": 119284.0}, {"date": "2025-08-06", "close": 20.99, "volume": 95132.0}, {"date": "2025-08-07", "close": 20.77, "volume": 80395.0}, {"date": "2025-08-08", "close": 21.68, "volume": 122801.0}, {"date": "2025-08-11", "close": 22.3, "volume": 120982.0}, {"date": "2025-08-12", "close": 22.83, "volume": 128099.0}, {"date": "2025-08-13", "close": 22.96, "volume": 123645.0}, {"date": "2025-08-14", "close": 22.37, "volume": 90973.0}, {"date": "2025-08-15", "close": 21.78, "volume": 224866.0}, {"date": "2025-08-18", "close": 22.15, "volume": 154735.0}, {"date": "2025-08-19", "close": 22.56, "volume": 157838.0}, {"date": "2025-08-20", "close": 22.8, "volume": 116067.0}, {"date": "2025-08-21", "close": 23.24, "volume": 200460.0}, {"date": "2025-08-22", "close": 23.5, "volume": 224622.0}, {"date": "2025-08-25", "close": 23.01, "volume": 98096.0}, {"date": "2025-08-26", "close": 23.17, "volume": 94132.0}, {"date": "2025-08-27", "close": 23.57, "volume": 170522.0}, {"date": "2025-08-28", "close": 23.54, "volume": 102688.0}, {"date": "2025-08-29", "close": 23.45, "volume": 73738.0}, {"date": "2025-09-02", "close": 23.36, "volume": 85913.0}, {"date": "2025-09-03", "close": 23.13, "volume": 76375.0}, {"date": "2025-09-04", "close": 23.34, "volume": 123178.0}, {"date": "2025-09-05", "close": 22.64, "volume": 161778.0}, {"date": "2025-09-08", "close": 22.53, "volume": 95636.0}, {"date": "2025-09-09", "close": 22.95, "volume": 104605.0}, {"date": "2025-09-10", "close": 23.51, "volume": 107747.0}, {"date": "2025-09-11", "close": 24.665, "volume": 580307.0}, {"date": "2025-09-12", "close": 25.49, "volume": 370026.0}, {"date": "2025-09-15", "close": 23.7, "volume": 286253.0}, {"date": "2025-09-16", "close": 24.2, "volume": 221307.0}, {"date": "2025-09-17", "close": 22.83, "volume": 114511.0}, {"date": "2025-09-18", "close": 23.59, "volume": 135773.0}, {"date": "2025-09-19", "close": 23.59, "volume": 348178.0}, {"date": "2025-09-22", "close": 23.9, "volume": 219824.0}, {"date": "2025-09-23", "close": 24.74, "volume": 179920.0}, {"date": "2025-09-24", "close": 23.8, "volume": 153679.0}, {"date": "2025-09-25", "close": 20.18, "volume": 1430823.0}, {"date": "2025-09-26", "close": 19.05, "volume": 1803003.0}, {"date": "2025-09-29", "close": 19.525, "volume": 669065.0}, {"date": "2025-09-30", "close": 19.17, "volume": 426352.0}, {"date": "2025-10-01", "close": 18.76, "volume": 204517.0}, {"date": "2025-10-02", "close": 17.93, "volume": 253157.0}, {"date": "2025-10-03", "close": 18.18, "volume": 324781.0}, {"date": "2025-10-06", "close": 18.14, "volume": 286377.0}, {"date": "2025-10-07", "close": 18.3, "volume": 214010.0}, {"date": "2025-10-08", "close": 18.35, "volume": 161210.0}, {"date": "2025-10-09", "close": 18.47, "volume": 180796.0}, {"date": "2025-10-10", "close": 17.67, "volume": 177056.0}, {"date": "2025-10-13", "close": 17.88, "volume": 236532.0}, {"date": "2025-10-14", "close": 18.19, "volume": 253406.0}, {"date": "2025-10-15", "close": 17.93, "volume": 240520.0}, {"date": "2025-10-16", "close": 17.25, "volume": 217478.0}, {"date": "2025-10-17", "close": 17.16, "volume": 136721.0}, {"date": "2025-10-20", "close": 17.46, "volume": 218774.0}, {"date": "2025-10-21", "close": 17.58, "volume": 112560.0}, {"date": "2025-10-22", "close": 17.57, "volume": 180660.0}, {"date": "2025-10-23", "close": 17.98, "volume": 210931.0}, {"date": "2025-10-24", "close": 17.88, "volume": 107206.0}, {"date": "2025-10-27", "close": 17.82, "volume": 167583.0}, {"date": "2025-10-28", "close": 17.35, "volume": 158717.0}, {"date": "2025-10-29", "close": 17.61, "volume": 340381.0}, {"date": "2025-10-30", "close": 17.58, "volume": 186043.0}, {"date": "2025-10-31", "close": 17.71, "volume": 279209.0}, {"date": "2025-11-03", "close": 18.3, "volume": 299591.0}, {"date": "2025-11-04", "close": 18.29, "volume": 268940.0}, {"date": "2025-11-05", "close": 18.45, "volume": 205797.0}, {"date": "2025-11-06", "close": 18.28, "volume": 144546.0}, {"date": "2025-11-07", "close": 18.39, "volume": 154398.0}, {"date": "2025-11-10", "close": 19.1, "volume": 328364.0}, {"date": "2025-11-11", "close": 18.82, "volume": 192418.0}, {"date": "2025-11-12", "close": 19.01, "volume": 157465.0}, {"date": "2025-11-13", "close": 19.05, "volume": 178285.0}, {"date": "2025-11-14", "close": 19.22, "volume": 284817.0}, {"date": "2025-11-17", "close": 18.75, "volume": 188081.0}, {"date": "2025-11-18", "close": 18.5, "volume": 189825.0}, {"date": "2025-11-19", "close": 18.2, "volume": 154848.0}, {"date": "2025-11-20", "close": 18.23, "volume": 195623.0}, {"date": "2025-11-21", "close": 18.62, "volume": 343598.0}, {"date": "2025-11-24", "close": 18.66, "volume": 197888.0}, {"date": "2025-11-25", "close": 18.72, "volume": 207259.0}, {"date": "2025-11-26", "close": 18.81, "volume": 122431.0}, {"date": "2025-11-28", "close": 18.78, "volume": 88211.0}, {"date": "2025-12-01", "close": 18.56, "volume": 165753.0}, {"date": "2025-12-02", "close": 18.61, "volume": 155451.0}, {"date": "2025-12-03", "close": 18.62, "volume": 149131.0}, {"date": "2025-12-04", "close": 18.41, "volume": 161871.0}, {"date": "2025-12-05", "close": 18.09, "volume": 160840.0}, {"date": "2025-12-08", "close": 17.47, "volume": 375245.0}, {"date": "2025-12-09", "close": 17.71, "volume": 396348.0}, {"date": "2025-12-10", "close": 18.04, "volume": 274359.0}, {"date": "2025-12-11", "close": 17.98, "volume": 176634.0}, {"date": "2025-12-12", "close": 17.92, "volume": 165627.0}, {"date": "2025-12-15", "close": 18.21, "volume": 414643.0}, {"date": "2025-12-16", "close": 18.36, "volume": 622073.0}, {"date": "2025-12-17", "close": 18.3, "volume": 416227.0}, {"date": "2025-12-18", "close": 18.53, "volume": 167917.0}, {"date": "2025-12-19", "close": 18.2, "volume": 262467.0}, {"date": "2025-12-22", "close": 18.31, "volume": 201592.0}, {"date": "2025-12-23", "close": 18.28, "volume": 199014.0}, {"date": "2025-12-24", "close": 18.27, "volume": 96426.0}, {"date": "2025-12-26", "close": 18.11, "volume": 155781.0}, {"date": "2025-12-29", "close": 18.29, "volume": 205059.0}, {"date": "2025-12-30", "close": 18.41, "volume": 191524.0}, {"date": "2025-12-31", "close": 18.27, "volume": 124791.0}, {"date": "2026-01-02", "close": 18.04, "volume": 206001.0}, {"date": "2026-01-05", "close": 18.07, "volume": 160254.0}, {"date": "2026-01-06", "close": 17.74, "volume": 161446.0}, {"date": "2026-01-07", "close": 17.68, "volume": 130886.0}, {"date": "2026-01-08", "close": 17.84, "volume": 147836.0}, {"date": "2026-01-09", "close": 17.72, "volume": 163629.0}, {"date": "2026-01-12", "close": 17.78, "volume": 138219.0}, {"date": "2026-01-13", "close": 17.53, "volume": 254061.0}, {"date": "2026-01-14", "close": 17.72, "volume": 215035.0}, {"date": "2026-01-15", "close": 17.7, "volume": 259503.0}, {"date": "2026-01-16", "close": 17.37, "volume": 286736.0}, {"date": "2026-01-20", "close": 17.27, "volume": 168815.0}, {"date": "2026-01-21", "close": 17.3, "volume": 150080.0}, {"date": "2026-01-22", "close": 17.4, "volume": 130382.0}, {"date": "2026-01-23", "close": 17.32, "volume": 146529.0}, {"date": "2026-01-26", "close": 17.34, "volume": 187937.0}, {"date": "2026-01-27", "close": 17.27, "volume": 120236.0}, {"date": "2026-01-28", "close": 17.26, "volume": 208322.0}, {"date": "2026-01-29", "close": 17.88, "volume": 307711.0}, {"date": "2026-01-30", "close": 17.88, "volume": 179572.0}, {"date": "2026-02-02", "close": 17.82, "volume": 221183.0}, {"date": "2026-02-03", "close": 17.65, "volume": 251504.0}, {"date": "2026-02-04", "close": 17.71, "volume": 196321.0}, {"date": "2026-02-05", "close": 17.66, "volume": 136454.0}, {"date": "2026-02-06", "close": 17.74, "volume": 159157.0}, {"date": "2026-02-09", "close": 17.36, "volume": 124803.0}, {"date": "2026-02-10", "close": 17.47, "volume": 128808.0}, {"date": "2026-02-11", "close": 17.64, "volume": 161349.0}, {"date": "2026-02-12", "close": 17.53, "volume": 330584.0}, {"date": "2026-02-13", "close": 17.67, "volume": 367158.0}, {"date": "2026-02-17", "close": 17.91, "volume": 281478.0}, {"date": "2026-02-18", "close": 17.28, "volume": 336183.0}, {"date": "2026-02-19", "close": 17.2, "volume": 207642.0}, {"date": "2026-02-20", "close": 17.06, "volume": 227396.0}, {"date": "2026-02-23", "close": 16.67, "volume": 290518.0}, {"date": "2026-02-24", "close": 16.59, "volume": 183462.0}, {"date": "2026-02-25", "close": 16.93, "volume": 231183.0}, {"date": "2026-02-26", "close": 17.18, "volume": 194413.0}, {"date": "2026-02-27", "close": 17.03, "volume": 156035.0}, {"date": "2026-03-02", "close": 17.17, "volume": 161281.0}, {"date": "2026-03-03", "close": 16.85, "volume": 192972.0}, {"date": "2026-03-04", "close": 16.85, "volume": 222793.0}, {"date": "2026-03-05", "close": 16.55, "volume": 151138.0}, {"date": "2026-03-06", "close": 17.01, "volume": 343418.0}, {"date": "2026-03-09", "close": 16.17, "volume": 352067.0}, {"date": "2026-03-10", "close": 16.5, "volume": 433987.0}, {"date": "2026-03-11", "close": 16.14, "volume": 444276.0}, {"date": "2026-03-12", "close": 16.06, "volume": 331408.0}, {"date": "2026-03-13", "close": 16.25, "volume": 406078.0}, {"date": "2026-03-16", "close": 16.21, "volume": 237428.0}, {"date": "2026-03-17", "close": 16.17, "volume": 210227.0}, {"date": "2026-03-18", "close": 15.76, "volume": 368604.0}, {"date": "2026-03-19", "close": 15.73, "volume": 284583.0}, {"date": "2026-03-20", "close": 15.73, "volume": 330727.0}, {"date": "2026-03-23", "close": 16.26, "volume": 296879.0}, {"date": "2026-03-24", "close": 16.41, "volume": 238078.0}, {"date": "2026-03-25", "close": 16.69, "volume": 311674.0}, {"date": "2026-03-26", "close": 16.77, "volume": 291939.0}, {"date": "2026-03-27", "close": 16.67, "volume": 246312.0}, {"date": "2026-03-30", "close": 16.81, "volume": 221726.0}, {"date": "2026-03-31", "close": 16.92, "volume": 265803.0}, {"date": "2026-04-01", "close": 16.64, "volume": 193122.0}, {"date": "2026-04-02", "close": 16.76, "volume": 266896.0}, {"date": "2026-04-06", "close": 16.59, "volume": 190056.0}, {"date": "2026-04-07", "close": 16.62, "volume": 200339.0}, {"date": "2026-04-08", "close": 16.88, "volume": 182375.0}, {"date": "2026-04-09", "close": 17.28, "volume": 231302.0}, {"date": "2026-04-10", "close": 16.82, "volume": 233449.0}, {"date": "2026-04-13", "close": 17.16, "volume": 122027.0}, {"date": "2026-04-14", "close": 17.25, "volume": 170264.0}, {"date": "2026-04-15", "close": 17.23, "volume": 140161.0}, {"date": "2026-04-16", "close": 17.21, "volume": 186101.0}, {"date": "2026-04-17", "close": 17.4, "volume": 228398.0}, {"date": "2026-04-20", "close": 17.36, "volume": 233909.0}, {"date": "2026-04-21", "close": 17.14, "volume": 217953.0}, {"date": "2026-04-22", "close": 17.14, "volume": 227433.0}, {"date": "2026-04-23", "close": 17.28, "volume": 192834.0}, {"date": "2026-04-24", "close": 17.19, "volume": 253736.0}, {"date": "2026-04-27", "close": 17.1, "volume": 181734.0}, {"date": "2026-04-28", "close": 17.22, "volume": 960546.0}, {"date": "2026-04-29", "close": 17.1, "volume": 474960.0}, {"date": "2026-04-30", "close": 17.24, "volume": 206551.0}, {"date": "2026-05-01", "close": 17.12, "volume": 271511.0}, {"date": "2026-05-04", "close": 17.06, "volume": 336624.0}, {"date": "2026-05-05", "close": 17.06, "volume": 368910.0}, {"date": "2026-05-06", "close": 16.8, "volume": 430572.0}, {"date": "2026-05-07", "close": 17.1, "volume": 305066.0}, {"date": "2026-05-08", "close": 17.3, "volume": 224080.0}, {"date": "2026-05-11", "close": 17.12, "volume": 231670.0}, {"date": "2026-05-12", "close": 16.96, "volume": 250388.0}, {"date": "2026-05-13", "close": 16.87, "volume": 218716.0}, {"date": "2026-05-14", "close": 16.92, "volume": 247068.0}, {"date": "2026-05-15", "close": 16.6, "volume": 196081.0}, {"date": "2026-05-18", "close": 17.02, "volume": 281023.0}, {"date": "2026-05-19", "close": 16.62, "volume": 201918.0}, {"date": "2026-05-20", "close": 16.88, "volume": 209332.0}, {"date": "2026-05-21", "close": 16.96, "volume": 138252.0}, {"date": "2026-05-22", "close": 17.46, "volume": 280076.0}, {"date": "2026-05-26", "close": 17.52, "volume": 342965.0}, {"date": "2026-05-27", "close": 17.34, "volume": 262270.0}, {"date": "2026-05-28", "close": 17.47, "volume": 290867.0}, {"date": "2026-05-29", "close": 18.24, "volume": 451908.0}, {"date": "2026-06-01", "close": 17.72, "volume": 459259.0}, {"date": "2026-06-02", "close": 17.71, "volume": 315303.0}, {"date": "2026-06-03", "close": 17.17, "volume": 361841.0}, {"date": "2026-06-04", "close": 17.47, "volume": 484913.0}, {"date": "2026-06-05", "close": 17.67, "volume": 284114.0}, {"date": "2026-06-08", "close": 17.69, "volume": 157209.0}, {"date": "2026-06-09", "close": 17.83, "volume": 229525.0}, {"date": "2026-06-10", "close": 17.98, "volume": 177292.0}, {"date": "2026-06-11", "close": 17.62, "volume": 186647.0}, {"date": "2026-06-12", "close": 17.72, "volume": 148969.0}, {"date": "2026-06-15", "close": 17.66, "volume": 191236.0}, {"date": "2026-06-16", "close": 17.68, "volume": 211940.0}, {"date": "2026-06-17", "close": 17.56, "volume": 225416.0}, {"date": "2026-06-18", "close": 17.49, "volume": 300766.0}, {"date": "2026-06-22", "close": 17.46, "volume": 242714.0}, {"date": "2026-06-23", "close": 17.67, "volume": 473422.0}, {"date": "2026-06-24", "close": 17.63, "volume": 196662.0}, {"date": "2026-06-25", "close": 17.32, "volume": 280546.0}, {"date": "2026-06-26", "close": 17.76, "volume": 919001.0}, {"date": "2026-06-29", "close": 17.82, "volume": 308643.0}, {"date": "2026-06-30", "close": 17.92, "volume": 241015.0}, {"date": "2026-07-01", "close": 18.44, "volume": 236232.0}, {"date": "2026-07-02", "close": 18.2, "volume": 183884.0}, {"date": "2026-07-06", "close": 18.23, "volume": 136934.0}, {"date": "2026-07-07", "close": 17.78, "volume": 207848.0}, {"date": "2026-07-08", "close": 18.04, "volume": 212345.0}, {"date": "2026-07-09", "close": 18.3, "volume": 212642.0}, {"date": "2026-07-10", "close": 18.36, "volume": 168875.0}, {"date": "2026-07-13", "close": 18.05, "volume": 163521.0}, {"date": "2026-07-14", "close": 17.87, "volume": 395127.0}, {"date": "2026-07-15", "close": 17.62, "volume": 274147.0}, {"date": "2026-07-16", "close": 17.76, "volume": 203423.0}, {"date": "2026-07-17", "close": 17.8, "volume": 175386.0}, {"date": "2026-07-20", "close": 17.82, "volume": 174356.0}, {"date": "2026-07-21", "close": 17.89, "volume": 170672.0}, {"date": "2026-07-22", "close": 17.85, "volume": 228844.0}, {"date": "2026-07-23", "close": 17.56, "volume": 233853.0}, {"date": "2026-07-24", "close": 17.79, "volume": 253408.0}, {"date": "2026-07-27", "close": 18.05, "volume": 193667.0}, {"date": "2026-07-28", "close": 18.05, "volume": 161009.0}, {"date": "2026-07-29", "close": 18.46, "volume": 308942.0}, {"date": "2026-07-30", "close": 17.58, "volume": 354460.0}, {"date": "2026-07-31", "close": 17.77, "volume": 271512.0}, {"date": "2026-08-03", "close": 17.67, "volume": 177613.0}, {"date": "2026-08-04", "close": 17.85, "volume": 257082.0}, {"date": "2026-08-05", "close": 17.92, "volume": 219129.0}, {"date": "2026-08-06", "close": 17.92, "volume": 141343.0}, {"date": "2026-08-07", "close": 18.12, "volume": 196308.0}, {"date": "2026-08-10", "close": 18.07, "volume": 217962.0}, {"date": "2026-08-11", "close": 18.03, "volume": 134914.0}, {"date": "2026-08-12", "close": 17.95, "volume": 241906.0}, {"date": "2026-08-13", "close": 18.19, "volume": 231953.0}, {"date": "2026-08-14", "close": 18.05, "volume": 101643.0}, {"date": "2026-08-17", "close": 17.79, "volume": 209286.0}, {"date": "2026-08-18", "close": 17.68, "volume": 251411.0}, {"date": "2026-08-19", "close": 18.29, "volume": 299822.0}, {"date": "2026-08-20", "close": 18.32, "volume": 426587.0}, {"date": "2026-08-21", "close": 18.12, "volume": 194396.0}, {"date": "2026-08-24", "close": 18.54, "volume": 348061.0}, {"date": "2026-08-25", "close": 18.4, "volume": 185357.0}, {"date": "2026-08-26", "close": 18.44, "volume": 166035.0}, {"date": "2026-08-27", "close": 18.29, "volume": 166977.0}, {"date": "2026-08-28", "close": 18.45, "volume": 180212.0}, {"date": "2026-08-31", "close": 18.52, "volume": 208476.0}, {"date": "2026-09-01", "close": 18.32, "volume": 205818.0}, {"date": "2026-09-02", "close": 18.4, "volume": 142843.0}, {"date": "2026-09-03", "close": 18.59, "volume": 139242.0}, {"date": "2026-09-04", "close": 18.49, "volume": 98454.0}, {"date": "2026-09-08", "close": 17.97, "volume": 196229.0}, {"date": "2026-09-09", "close": 17.81, "volume": 184735.0}, {"date": "2026-09-10", "close": 17.85, "volume": 140512.0}, {"date": "2026-09-11", "close": 17.8, "volume": 125647.0}, {"date": "2026-09-14", "close": 17.81, "volume": 103463.0}, {"date": "2026-09-15", "close": 17.49, "volume": 174238.0}, {"date": "2026-09-16", "close": 17.53, "volume": 198779.0}, {"date": "2026-09-17", "close": 17.54, "volume": 184978.0}, {"date": "2026-09-18", "close": 17.52, "volume": 338561.0}, {"date": "2026-09-21", "close": 17.47, "volume": 203805.0}, {"date": "2026-09-22", "close": 17.47, "volume": 167491.0}, {"date": "2026-09-23", "close": 17.32, "volume": 207229.0}, {"date": "2026-09-24", "close": 16.98, "volume": 454523.0}, {"date": "2026-09-25", "close": 17.15, "volume": 237158.0}, {"date": "2026-09-28", "close": 17.23, "volume": 210824.0}, {"date": "2026-09-29", "close": 17.2, "volume": 240791.0}, {"date": "2026-09-30", "close": 16.99, "volume": 293955.0}, {"date": "2026-10-01", "close": 17.3, "volume": 287749.0}, {"date": "2026-10-02", "close": 17.35, "volume": 211266.0}, {"date": "2026-10-05", "close": 17.34, "volume": 263326.0}, {"date": "2026-10-06", "close": 17.17, "volume": 295684.0}, {"date": "2026-10-07", "close": 17.22, "volume": 282528.0}, {"date": "2026-10-08", "close": 17.35, "volume": 251745.0}, {"date": "2026-10-09", "close": 17.25, "volume": 258430.0}, {"date": "2026-10-12", "close": 17.36, "volume": 329578.0}, {"date": "2026-10-13", "close": 17.28, "volume": 259235.0}, {"date": "2026-10-14", "close": 16.9, "volume": 421282.0}, {"date": "2026-10-15", "close": 16.61, "volume": 330397.0}, {"date": "2026-10-16", "close": 16.46, "volume": 234068.0}, {"date": "2026-10-19", "close": 16.37, "volume": 175427.0}, {"date": "2026-10-20", "close": 16.5, "volume": 180226.0}, {"date": "2026-10-21", "close": 16.44, "volume": 180758.0}, {"date": "2026-10-22", "close": 16.4, "volume": 180809.0}, {"date": "2026-10-23", "close": 16.29, "volume": 214364.0}, {"date": "2026-10-26", "close": 16.38, "volume": 182575.0}], "refreshing": true}