{"ticker": "VEL", "overview": {"cik": "1692376", "ticker": "VEL", "name": "Velocity Financial, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009311", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011588", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011307", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369585", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009936", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009935", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007954", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007953", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007896", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009849", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009736", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009735", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-335807", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-334993", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-334991", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009115", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007365", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008373", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008372", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006939", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006928", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008195", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006736", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007965", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007964", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 214317.8, "net": -214317.8, "insiders": 4, "first_date": "2026-07-28", "last_date": "2026-09-10"}, "metrics": {"ticker": "VEL", "has_prices": true, "as_of": "2026-08-07", "last": 18.46, "prev_close": 18.21, "change": 0.25, "change_pct": 0.01372872048325096, "session_volume": 168885.0, "vwap_5": 18.09336908702616, "vwap_20": 17.585066556255082, "vwap_60": 17.637348049181032, "vwap_250": 18.57866084432809, "high_52w": 20.76, "low_52w": 16.97, "avg_volume_20": 106691.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001214659-26-011588", "src": "INSIDERS", "ticker": "VEL", "cik": "1692376", "company": "Velocity Financial, Inc.", "company_raw": "Velocity Financial, Inc.", "who": "Mark R. Szczepaniak", "who_key": "Szczepaniak Mark R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36060.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO takes $36K off the table in VEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1794812/000121465926011588/0001214659-26-011588-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77200}, {"id": "0001214659-26-011307", "src": "INSIDERS", "ticker": "VEL", "cik": "1692376", "company": "Velocity Financial, Inc.", "company_raw": "Velocity Financial, Inc.", "who": "Roland Thomas Kelly", "who_key": "Kelly Roland Thomas", "role": "Chief Legal Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $29K of VEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1817058/000121465926011307/0001214659-26-011307-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90160}, {"id": "0001214659-26-009935", "src": "INSIDERS", "ticker": "VEL", "cik": "1692376", "company": "Velocity Financial, Inc.", "company_raw": "Velocity Financial, Inc.", "who": "Fiona Tam", "who_key": "Tam Fiona", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23408.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Top exec sells $23K of VEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1911775/000121465926009935/0001214659-26-009935-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001214659-26-009936", "src": "INSIDERS", "ticker": "VEL", "cik": "1692376", "company": "Velocity Financial, Inc.", "company_raw": "Velocity Financial, Inc.", "who": "Jeffrey T. Taylor", "who_key": "Taylor Jeffrey T.", "role": "Executive VP, Capital Markets", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 82529.79999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Insider trims $83K of VEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1692376/000121465926009936/0001214659-26-009936-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120400}, {"id": "0001214659-26-009849", "src": "INSIDERS", "ticker": "VEL", "cik": "1692376", "company": "Velocity Financial, Inc.", "company_raw": "Velocity Financial, Inc.", "who": "Mark R. Szczepaniak", "who_key": "Szczepaniak Mark R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 36320.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $36K of VEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1794812/000121465926009849/0001214659-26-009849-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "0001214659-26-009115", "src": "INSIDERS", "ticker": "VEL", "cik": "1692376", "company": "Velocity Financial, Inc.", "company_raw": "Velocity Financial, Inc.", "who": "Mark R. Szczepaniak", "who_key": "Szczepaniak Mark R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CFO trims $7K of VEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1692376/000121465926009115/0001214659-26-009115-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140560}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Velocity Financial, Inc. Common Stock", "new_value": "Velocity Financial, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001692376", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001692376", "applied": 1, "detected_at": "2026-10-28T09:30:01.355659"}]}, "key_people": [{"who": "Jeffrey T. Taylor", "who_key": "Taylor Jeffrey T.", "role": "Executive VP, Capital Markets", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 82529.79999999999, "net": -82529.79999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 82529.79999999999, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692376/000121465926009936/0001214659-26-009936-index.htm"}], "latest": {"action": "SELL", "amount": 82529.79999999999, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692376/000121465926009936/0001214659-26-009936-index.htm"}}, {"who": "Mark R. Szczepaniak", "who_key": "Szczepaniak Mark R", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 79580.0, "net": -79580.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 36060.0, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794812/000121465926011588/0001214659-26-011588-index.htm"}, {"action": "SELL", "amount": 36320.0, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794812/000121465926009849/0001214659-26-009849-index.htm"}, {"action": "SELL", "amount": 7200.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1692376/000121465926009115/0001214659-26-009115-index.htm"}], "latest": {"action": "SELL", "amount": 36060.0, "date": "2026-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794812/000121465926011588/0001214659-26-011588-index.htm"}}, {"who": "Roland Thomas Kelly", "who_key": "Kelly Roland Thomas", "role": "Chief Legal Officer and GC", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 28800.0, "net": -28800.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28800.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817058/000121465926011307/0001214659-26-011307-index.htm"}], "latest": {"action": "SELL", "amount": 28800.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1817058/000121465926011307/0001214659-26-011307-index.htm"}}, {"who": "Fiona Tam", "who_key": "Tam Fiona", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 23408.0, "net": -23408.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 23408.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911775/000121465926009935/0001214659-26-009935-index.htm"}], "latest": {"action": "SELL", "amount": 23408.0, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1911775/000121465926009935/0001214659-26-009935-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -36320.0}, {"date": "2026-08-11", "net": -105937.79999999999}, {"date": "2026-09-01", "net": -28800.0}, {"date": "2026-09-10", "net": -36060.0}], "announcements": [{"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009311", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011588", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-011307", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "Material event", "accession": "0001193125-26-369585", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009936", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009935", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007954", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001950047-26-007953", "price_sensitive": false}, {"form": "144", "date": "2026-08-10", "title": "Notice of proposed sale", "accession": "0001950047-26-007896", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009849", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009736", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009735", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-335807", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-334993", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-334991", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-009115", "price_sensitive": false}, {"form": "144", "date": "2026-07-28", "title": "Notice of proposed sale", "accession": "0001950047-26-007365", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008373", "price_sensitive": false}, {"form": "4", "date": "2026-07-09", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008372", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006939", "price_sensitive": false}, {"form": "144", "date": "2026-07-07", "title": "Notice of proposed sale", "accession": "0001950047-26-006928", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-008195", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001950047-26-006736", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007965", "price_sensitive": false}, {"form": "4", "date": "2026-06-30", "title": "PRIMARY DOCUMENT", "accession": "0001214659-26-007964", "price_sensitive": false}], "performance": {"ticker": "VEL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2020-01-17", "close": 13.51, "volume": 3438454.0}, {"date": "2020-01-21", "close": 14.11, "volume": 351987.0}, {"date": "2020-01-22", "close": 14.05, "volume": 246787.0}, {"date": "2020-01-23", "close": 13.89, "volume": 58486.0}, {"date": "2020-01-24", "close": 13.64, "volume": 139496.0}, {"date": "2020-01-27", "close": 13.99, "volume": 63172.0}, {"date": "2020-01-28", "close": 13.96, "volume": 102480.0}, {"date": "2020-01-29", "close": 14.12, "volume": 92026.0}, {"date": "2020-01-30", "close": 14.25, "volume": 65357.0}, {"date": "2020-01-31", "close": 14.21, "volume": 157585.0}, {"date": "2020-02-03", "close": 13.99, "volume": 77253.0}, {"date": "2020-02-04", "close": 14.07, "volume": 109275.0}, {"date": "2020-02-05", "close": 13.78, "volume": 63105.0}, {"date": "2020-02-06", "close": 13.99, "volume": 79489.0}, {"date": "2020-02-07", "close": 13.99, "volume": 107096.0}, {"date": "2020-02-10", "close": 13.85, "volume": 70179.0}, {"date": "2020-02-11", "close": 14.17, "volume": 256730.0}, {"date": "2020-02-12", "close": 14.26, "volume": 115646.0}, {"date": "2020-02-13", "close": 14.48, "volume": 101421.0}, {"date": "2020-02-14", "close": 14.43, "volume": 46875.0}, {"date": "2020-02-18", "close": 14.38, "volume": 74940.0}, {"date": "2020-02-19", "close": 14.43, "volume": 133920.0}, {"date": "2020-02-20", "close": 14.64, "volume": 82912.0}, {"date": "2020-02-21", "close": 14.39, "volume": 33450.0}, {"date": "2020-02-24", "close": 14.05, "volume": 42188.0}, {"date": "2020-02-25", "close": 14.18, "volume": 134619.0}, {"date": "2020-02-26", "close": 14.15, "volume": 80202.0}, {"date": "2020-02-27", "close": 13.62, "volume": 74228.0}, {"date": "2020-02-28", "close": 13.4, "volume": 257808.0}, {"date": "2020-03-02", "close": 13.8, "volume": 98131.0}, {"date": "2020-03-03", "close": 13.84, "volume": 59581.0}, {"date": "2020-03-04", "close": 13.87, "volume": 110882.0}, {"date": "2020-03-05", "close": 12.7, "volume": 62342.0}, {"date": "2020-03-06", "close": 12.78, "volume": 47724.0}, {"date": "2020-03-09", "close": 11.31, "volume": 93024.0}, {"date": "2020-03-10", "close": 10.75, "volume": 131346.0}, {"date": "2020-03-11", "close": 10.16, "volume": 108749.0}, {"date": "2020-03-12", "close": 9.0, "volume": 53388.0}, {"date": "2020-03-13", "close": 9.01, "volume": 643880.0}, {"date": "2020-03-16", "close": 4.54, "volume": 364071.0}, {"date": "2020-03-17", "close": 5.0, "volume": 460931.0}, {"date": "2020-03-18", "close": 4.4, "volume": 134936.0}, {"date": "2020-03-19", "close": 5.29, "volume": 36718.0}, {"date": "2020-03-20", "close": 5.51, "volume": 872941.0}, {"date": "2020-03-23", "close": 4.79, "volume": 111974.0}, {"date": "2020-03-24", "close": 3.45, "volume": 401223.0}, {"date": "2020-03-25", "close": 5.3, "volume": 108485.0}, {"date": "2020-03-26", "close": 8.2, "volume": 99491.0}, {"date": "2020-03-27", "close": 7.83, "volume": 86383.0}, {"date": "2020-03-30", "close": 7.95, "volume": 67678.0}, {"date": "2020-03-31", "close": 7.53, "volume": 144285.0}, {"date": "2020-04-01", "close": 4.82, "volume": 103055.0}, {"date": "2020-04-02", "close": 3.6, "volume": 177788.0}, {"date": "2020-04-03", "close": 2.47, "volume": 186158.0}, {"date": "2020-04-06", "close": 3.22, "volume": 329757.0}, {"date": "2020-04-07", "close": 3.36, "volume": 350280.0}, {"date": "2020-04-08", "close": 3.45, "volume": 201025.0}, {"date": "2020-04-09", "close": 3.9, "volume": 365812.0}, {"date": "2020-04-13", "close": 3.42, "volume": 190612.0}, {"date": "2020-04-14", "close": 3.45, "volume": 193407.0}, {"date": "2020-04-15", "close": 3.29, "volume": 106787.0}, {"date": "2020-04-16", "close": 3.15, "volume": 106674.0}, {"date": "2020-04-17", "close": 3.1, "volume": 119257.0}, {"date": "2020-04-20", "close": 3.41, "volume": 234220.0}, {"date": "2020-04-21", "close": 3.15, "volume": 112422.0}, {"date": "2020-04-22", "close": 3.16, "volume": 89505.0}, {"date": "2020-04-23", "close": 3.14, "volume": 68206.0}, {"date": "2020-04-24", "close": 3.09, "volume": 31245.0}, {"date": "2020-04-27", "close": 3.4, "volume": 113890.0}, {"date": "2020-04-28", "close": 3.56, "volume": 96947.0}, {"date": "2020-04-29", "close": 4.12, "volume": 285175.0}, {"date": "2020-04-30", "close": 3.79, "volume": 125146.0}, {"date": "2020-05-01", "close": 3.43, "volume": 209707.0}, {"date": "2020-05-04", "close": 3.35, "volume": 40652.0}, {"date": "2020-05-05", "close": 3.23, "volume": 97463.0}, {"date": "2020-05-06", "close": 3.2, "volume": 62207.0}, {"date": "2020-05-07", "close": 3.16, "volume": 53894.0}, {"date": "2020-05-08", "close": 3.04, "volume": 861366.0}, {"date": "2020-05-11", "close": 3.14, "volume": 136864.0}, {"date": "2020-05-12", "close": 2.96, "volume": 138104.0}, {"date": "2020-05-13", "close": 2.9, "volume": 214887.0}, {"date": "2020-05-14", "close": 2.71, "volume": 201536.0}, {"date": "2020-05-15", "close": 2.53, "volume": 220862.0}, {"date": "2020-05-18", "close": 2.5, "volume": 197386.0}, {"date": "2020-05-19", "close": 2.6, "volume": 146527.0}, {"date": "2020-05-20", "close": 3.2, "volume": 566154.0}, {"date": "2020-05-21", "close": 3.15, "volume": 202080.0}, {"date": "2020-05-22", "close": 3.15, "volume": 168790.0}, {"date": "2020-05-26", "close": 3.42, "volume": 175358.0}, {"date": "2020-05-27", "close": 3.75, "volume": 293040.0}, {"date": "2020-05-28", "close": 4.16, "volume": 315328.0}, {"date": "2020-05-29", "close": 3.89, "volume": 343487.0}, {"date": "2020-06-01", "close": 3.76, "volume": 137874.0}, {"date": "2020-06-02", "close": 4.03, "volume": 334544.0}, {"date": "2020-06-03", "close": 5.1, "volume": 457744.0}, {"date": "2020-06-04", "close": 5.09, "volume": 234799.0}, {"date": "2020-06-05", "close": 6.33, "volume": 306288.0}, {"date": "2020-06-08", "close": 6.16, "volume": 432063.0}, {"date": "2020-06-09", "close": 5.7, "volume": 153695.0}, {"date": "2020-06-10", "close": 5.1, "volume": 267623.0}, {"date": "2020-06-11", "close": 4.3, "volume": 227962.0}, {"date": "2020-06-12", "close": 4.66, "volume": 238444.0}, {"date": "2020-06-15", "close": 5.03, "volume": 119015.0}, {"date": "2020-06-16", "close": 4.66, "volume": 266183.0}, {"date": "2020-06-17", "close": 4.42, "volume": 313502.0}, {"date": "2020-06-18", "close": 4.55, "volume": 305143.0}, {"date": "2020-06-19", "close": 4.03, "volume": 506884.0}, {"date": "2020-06-22", "close": 4.12, "volume": 376320.0}, {"date": "2020-06-23", "close": 4.25, "volume": 317941.0}, {"date": "2020-06-24", "close": 4.09, "volume": 325916.0}, {"date": "2020-06-25", "close": 4.0, "volume": 233834.0}, {"date": "2020-06-26", "close": 4.05, "volume": 876225.0}, {"date": "2020-06-29", "close": 3.97, "volume": 183702.0}, {"date": "2020-06-30", "close": 3.95, "volume": 76323.0}, {"date": "2020-07-01", "close": 3.8, "volume": 117041.0}, {"date": "2020-07-02", "close": 3.74, "volume": 90628.0}, {"date": "2020-07-06", "close": 3.7, "volume": 98137.0}, {"date": "2020-07-07", "close": 3.5, "volume": 68901.0}, {"date": "2020-07-08", "close": 3.73, "volume": 108380.0}, {"date": "2020-07-09", "close": 3.66, "volume": 65919.0}, {"date": "2020-07-10", "close": 3.59, "volume": 48944.0}, {"date": "2020-07-13", "close": 3.6, "volume": 87372.0}, {"date": "2020-07-14", "close": 3.66, "volume": 82274.0}, {"date": "2020-07-15", "close": 3.85, "volume": 110312.0}, {"date": "2020-07-16", "close": 3.9, "volume": 62069.0}, {"date": "2020-07-17", "close": 3.97, "volume": 112262.0}, {"date": "2020-07-20", "close": 3.81, "volume": 65316.0}, {"date": "2020-07-21", "close": 3.79, "volume": 39425.0}, {"date": "2020-07-22", "close": 3.8, "volume": 73518.0}, {"date": "2020-07-23", "close": 3.78, "volume": 86276.0}, {"date": "2020-07-24", "close": 3.75, "volume": 38756.0}, {"date": "2020-07-27", "close": 3.63, "volume": 52771.0}, {"date": "2020-07-28", "close": 3.75, "volume": 50961.0}, {"date": "2020-07-29", "close": 3.9, "volume": 46002.0}, {"date": "2020-07-30", "close": 3.85, "volume": 43028.0}, {"date": "2020-07-31", "close": 3.71, "volume": 40239.0}, {"date": "2020-08-03", "close": 3.65, "volume": 21370.0}, {"date": "2020-08-04", "close": 3.61, "volume": 41478.0}, {"date": "2020-08-05", "close": 3.66, "volume": 20934.0}, {"date": "2020-08-06", "close": 3.76, "volume": 62717.0}, {"date": "2020-08-07", "close": 3.77, "volume": 33484.0}, {"date": "2020-08-10", "close": 3.83, "volume": 38417.0}, {"date": "2020-08-11", "close": 4.05, "volume": 79359.0}, {"date": "2020-08-12", "close": 3.92, "volume": 62981.0}, {"date": "2020-08-13", "close": 4.31, "volume": 156077.0}, {"date": "2020-08-14", "close": 4.1, "volume": 79636.0}, {"date": "2020-08-17", "close": 4.41, "volume": 64030.0}, {"date": "2020-08-18", "close": 4.05, "volume": 68913.0}, {"date": "2020-08-19", "close": 4.08, "volume": 47811.0}, {"date": "2020-08-20", "close": 4.22, "volume": 56235.0}, {"date": "2020-08-21", "close": 5.27, "volume": 1611582.0}, {"date": "2020-08-24", "close": 6.25, "volume": 941469.0}, {"date": "2020-08-25", "close": 5.4, "volume": 317356.0}, {"date": "2020-08-26", "close": 5.33, "volume": 115267.0}, {"date": "2020-08-27", "close": 5.25, "volume": 161083.0}, {"date": "2020-08-28", "close": 5.3, "volume": 112033.0}, {"date": "2020-08-31", "close": 5.31, "volume": 57338.0}, {"date": "2020-09-01", "close": 5.05, "volume": 97638.0}, {"date": "2020-09-02", "close": 4.95, "volume": 47309.0}, {"date": "2020-09-03", "close": 4.81, "volume": 69369.0}, {"date": "2020-09-04", "close": 4.91, "volume": 76299.0}, {"date": "2020-09-08", "close": 4.86, "volume": 30058.0}, {"date": "2020-09-09", "close": 5.03, "volume": 84626.0}, {"date": "2020-09-10", "close": 5.3, "volume": 118405.0}, {"date": "2020-09-11", "close": 5.25, "volume": 52673.0}, {"date": "2020-09-14", "close": 5.29, "volume": 21752.0}, {"date": "2020-09-15", "close": 5.25, "volume": 17544.0}, {"date": "2020-09-16", "close": 5.25, "volume": 114824.0}, {"date": "2020-09-17", "close": 5.43, "volume": 32597.0}, {"date": "2020-09-18", "close": 5.37, "volume": 26314.0}, {"date": "2020-09-21", "close": 5.25, "volume": 75369.0}, {"date": "2020-09-22", "close": 4.89, "volume": 53145.0}, {"date": "2020-09-23", "close": 4.78, "volume": 37300.0}, {"date": "2020-09-24", "close": 4.71, "volume": 42151.0}, {"date": "2020-09-25", "close": 4.79, "volume": 3261.0}, {"date": "2020-09-28", "close": 4.87, "volume": 11221.0}, {"date": "2020-09-29", "close": 4.94, "volume": 10777.0}, {"date": "2020-09-30", "close": 5.02, "volume": 13362.0}, {"date": "2020-10-01", "close": 4.92, "volume": 12203.0}, {"date": "2020-10-02", "close": 5.07, "volume": 12537.0}, {"date": "2020-10-05", "close": 4.94, "volume": 12042.0}, {"date": "2020-10-06", "close": 4.78, "volume": 232028.0}, {"date": "2020-10-07", "close": 4.85, "volume": 15946.0}, {"date": "2020-10-08", "close": 4.84, "volume": 21362.0}, {"date": "2020-10-09", "close": 4.89, "volume": 32346.0}, {"date": "2020-10-12", "close": 5.04, "volume": 28300.0}, {"date": "2020-10-13", "close": 4.98, "volume": 25514.0}, {"date": "2020-10-14", "close": 5.05, "volume": 23847.0}, {"date": "2020-10-15", "close": 4.76, "volume": 99680.0}, {"date": "2020-10-16", "close": 4.73, "volume": 49970.0}, {"date": "2020-10-19", "close": 4.84, "volume": 67405.0}, {"date": "2020-10-20", "close": 4.63, "volume": 11732.0}, {"date": "2020-10-21", "close": 4.5, "volume": 33560.0}, {"date": "2020-10-22", "close": 4.47, "volume": 21938.0}, {"date": "2020-10-23", "close": 4.49, "volume": 77950.0}, {"date": "2020-10-26", "close": 4.42, "volume": 15649.0}, {"date": "2020-10-27", "close": 4.32, "volume": 11617.0}, {"date": "2020-10-28", "close": 4.21, "volume": 22910.0}, {"date": "2020-10-29", "close": 4.27, "volume": 20366.0}, {"date": "2020-10-30", "close": 4.35, "volume": 13091.0}, {"date": "2020-11-02", "close": 4.24, "volume": 9130.0}, {"date": "2020-11-03", "close": 4.44, "volume": 36748.0}, {"date": "2020-11-04", "close": 4.5, "volume": 25921.0}, {"date": "2020-11-05", "close": 4.48, "volume": 25471.0}, {"date": "2020-11-06", "close": 4.5, "volume": 24949.0}, {"date": "2020-11-09", "close": 5.11, "volume": 144797.0}, {"date": "2020-11-10", "close": 5.26, "volume": 66312.0}, {"date": "2020-11-11", "close": 5.3, "volume": 38501.0}, {"date": "2020-11-12", "close": 5.25, "volume": 51691.0}, {"date": "2020-11-13", "close": 5.72, "volume": 89965.0}, {"date": "2020-11-16", "close": 5.88, "volume": 41330.0}, {"date": "2020-11-17", "close": 6.36, "volume": 96689.0}, {"date": "2020-11-18", "close": 6.13, "volume": 53988.0}, {"date": "2020-11-19", "close": 6.01, "volume": 55766.0}, {"date": "2020-11-20", "close": 6.05, "volume": 58690.0}, {"date": "2020-11-23", "close": 6.25, "volume": 42824.0}, {"date": "2020-11-24", "close": 6.44, "volume": 68441.0}, {"date": "2020-11-25", "close": 6.25, "volume": 21422.0}, {"date": "2020-11-27", "close": 6.27, "volume": 16288.0}, {"date": "2020-11-30", "close": 6.27, "volume": 26378.0}, {"date": "2020-12-01", "close": 6.35, "volume": 33228.0}, {"date": "2020-12-02", "close": 6.19, "volume": 25943.0}, {"date": "2020-12-03", "close": 5.94, "volume": 43595.0}, {"date": "2020-12-04", "close": 6.03, "volume": 16978.0}, {"date": "2020-12-07", "close": 6.15, "volume": 18085.0}, {"date": "2020-12-08", "close": 6.02, "volume": 16925.0}, {"date": "2020-12-09", "close": 5.82, "volume": 25480.0}, {"date": "2020-12-10", "close": 6.0, "volume": 47915.0}, {"date": "2020-12-11", "close": 6.0, "volume": 29245.0}, {"date": "2020-12-14", "close": 6.0, "volume": 12069.0}, {"date": "2020-12-15", "close": 6.26, "volume": 55524.0}, {"date": "2020-12-16", "close": 6.3, "volume": 19191.0}, {"date": "2020-12-17", "close": 6.46, "volume": 17515.0}, {"date": "2020-12-18", "close": 6.25, "volume": 13642.0}, {"date": "2020-12-21", "close": 6.27, "volume": 29114.0}, {"date": "2020-12-22", "close": 6.27, "volume": 13220.0}, {"date": "2020-12-23", "close": 6.31, "volume": 24286.0}, {"date": "2020-12-24", "close": 6.275, "volume": 2511.0}, {"date": "2020-12-28", "close": 6.1, "volume": 14725.0}, {"date": "2020-12-29", "close": 6.2, "volume": 11505.0}, {"date": "2020-12-30", "close": 6.22, "volume": 10143.0}, {"date": "2020-12-31", "close": 6.23, "volume": 15008.0}, {"date": "2021-01-04", "close": 6.128, "volume": 15644.0}, {"date": "2021-01-05", "close": 6.16, "volume": 6585.0}, {"date": "2021-01-06", "close": 6.78, "volume": 54236.0}, {"date": "2021-01-07", "close": 7.065, "volume": 32614.0}, {"date": "2021-01-08", "close": 7.05, "volume": 35997.0}, {"date": "2021-01-11", "close": 7.0, "volume": 13839.0}, {"date": "2021-01-12", "close": 7.05, "volume": 6521.0}, {"date": "2021-01-13", "close": 7.06, "volume": 6943.0}, {"date": "2021-01-14", "close": 7.0, "volume": 12259.0}, {"date": "2021-01-15", "close": 7.04, "volume": 21129.0}, {"date": "2021-01-19", "close": 7.0, "volume": 13228.0}, {"date": "2021-01-20", "close": 7.2, "volume": 24455.0}, {"date": "2021-01-21", "close": 7.2, "volume": 5644.0}, {"date": "2021-01-22", "close": 7.2, "volume": 14230.0}, {"date": "2021-01-25", "close": 7.2, "volume": 32460.0}, {"date": "2021-01-26", "close": 7.2, "volume": 116555.0}, {"date": "2021-01-27", "close": 7.2, "volume": 36959.0}, {"date": "2021-01-28", "close": 7.2, "volume": 19590.0}, {"date": "2021-01-29", "close": 7.2, "volume": 8200.0}, {"date": "2021-02-01", "close": 7.2, "volume": 15958.0}, {"date": "2021-02-02", "close": 7.76, "volume": 22473.0}, {"date": "2021-02-03", "close": 7.5, "volume": 17195.0}, {"date": "2021-02-04", "close": 7.26, "volume": 6173.0}, {"date": "2021-02-05", "close": 7.09, "volume": 4759.0}, {"date": "2021-02-08", "close": 6.96, "volume": 18387.0}, {"date": "2021-02-09", "close": 7.3, "volume": 22762.0}, {"date": "2021-02-10", "close": 7.39, "volume": 31335.0}, {"date": "2021-02-11", "close": 7.3, "volume": 9061.0}, {"date": "2021-02-12", "close": 7.37, "volume": 8432.0}, {"date": "2021-02-16", "close": 7.52, "volume": 31813.0}, {"date": "2021-02-17", "close": 7.34, "volume": 28692.0}, {"date": "2021-02-18", "close": 7.32, "volume": 7094.0}, {"date": "2021-02-19", "close": 7.4, "volume": 4457.0}, {"date": "2021-02-22", "close": 7.1, "volume": 16941.0}, {"date": "2021-02-23", "close": 6.97, "volume": 10896.0}, {"date": "2021-02-24", "close": 7.2, "volume": 8239.0}, {"date": "2021-02-25", "close": 7.23, "volume": 16721.0}, {"date": "2021-02-26", "close": 7.04, "volume": 7465.0}, {"date": "2021-03-01", "close": 7.34, "volume": 4958.0}, {"date": "2021-03-02", "close": 7.79, "volume": 64042.0}, {"date": "2021-03-03", "close": 8.08, "volume": 21852.0}, {"date": "2021-03-04", "close": 7.89, "volume": 11613.0}, {"date": "2021-03-05", "close": 7.57, "volume": 29126.0}, {"date": "2021-03-08", "close": 7.66, "volume": 5034.0}, {"date": "2021-03-09", "close": 7.745, "volume": 3979.0}, {"date": "2021-03-10", "close": 7.77, "volume": 3433.0}, {"date": "2021-03-11", "close": 8.64, "volume": 60711.0}, {"date": "2021-03-12", "close": 8.77, "volume": 31257.0}, {"date": "2021-03-15", "close": 8.55, "volume": 12696.0}, {"date": "2021-03-16", "close": 8.7, "volume": 9024.0}, {"date": "2021-03-17", "close": 9.01, "volume": 192031.0}, {"date": "2021-03-18", "close": 9.0, "volume": 204752.0}, {"date": "2021-03-19", "close": 9.3, "volume": 28322.0}, {"date": "2021-03-22", "close": 9.0, "volume": 134376.0}, {"date": "2021-03-23", "close": 8.81, "volume": 53207.0}, {"date": "2021-03-24", "close": 8.92, "volume": 16109.0}, {"date": "2021-03-25", "close": 8.96, "volume": 2396.0}, {"date": "2021-03-26", "close": 8.89, "volume": 45923.0}, {"date": "2021-03-29", "close": 8.97, "volume": 19983.0}, {"date": "2021-03-30", "close": 8.9845, "volume": 18134.0}, {"date": "2021-03-31", "close": 8.87, "volume": 62711.0}, {"date": "2021-04-01", "close": 8.97, "volume": 3801.0}, {"date": "2021-04-05", "close": 8.98, "volume": 12188.0}, {"date": "2021-04-06", "close": 9.0, "volume": 5982.0}, {"date": "2021-04-07", "close": 8.95, "volume": 6835.0}, {"date": "2021-04-08", "close": 8.815, "volume": 11726.0}, {"date": "2021-04-09", "close": 8.9, "volume": 23660.0}, {"date": "2021-04-12", "close": 9.14, "volume": 18672.0}, {"date": "2021-04-13", "close": 9.07, "volume": 5678.0}, {"date": "2021-04-14", "close": 9.02, "volume": 7192.0}, {"date": "2021-04-15", "close": 9.16, "volume": 149653.0}, {"date": "2021-04-16", "close": 8.67, "volume": 15165.0}, {"date": "2021-04-19", "close": 8.42, "volume": 12396.0}, {"date": "2021-04-20", "close": 7.95, "volume": 11248.0}, {"date": "2021-04-21", "close": 8.08, "volume": 11790.0}, {"date": "2021-04-22", "close": 8.4, "volume": 4509.0}, {"date": "2021-04-23", "close": 8.51, "volume": 26274.0}, {"date": "2021-04-26", "close": 8.65, "volume": 7454.0}, {"date": "2021-04-27", "close": 9.2034, "volume": 10961.0}, {"date": "2021-04-28", "close": 8.86, "volume": 10250.0}, {"date": "2021-04-29", "close": 9.12, "volume": 3074.0}, {"date": "2021-04-30", "close": 9.06, "volume": 10422.0}, {"date": "2021-05-03", "close": 8.88, "volume": 9221.0}, {"date": "2021-05-04", "close": 9.0, "volume": 4720.0}, {"date": "2021-05-05", "close": 9.17, "volume": 4060.0}, {"date": "2021-05-06", "close": 9.15, "volume": 3769.0}, {"date": "2021-05-07", "close": 12.5, "volume": 2088147.0}, {"date": "2021-05-10", "close": 11.0, "volume": 380013.0}, {"date": "2021-05-11", "close": 11.36, "volume": 66627.0}, {"date": "2021-05-12", "close": 11.35, "volume": 19213.0}, {"date": "2021-05-13", "close": 11.3, "volume": 26991.0}, {"date": "2021-05-14", "close": 11.0, "volume": 43024.0}, {"date": "2021-05-17", "close": 11.23, "volume": 25376.0}, {"date": "2021-05-18", "close": 11.0, "volume": 33049.0}, {"date": "2021-05-19", "close": 10.75, "volume": 8407.0}, {"date": "2021-05-20", "close": 10.82, "volume": 21156.0}, {"date": "2021-05-21", "close": 10.7, "volume": 17888.0}, {"date": "2021-05-24", "close": 10.65, "volume": 17076.0}, {"date": "2021-05-25", "close": 10.63, "volume": 6376.0}, {"date": "2021-05-26", "close": 10.3, "volume": 7085.0}, {"date": "2021-05-27", "close": 10.14, "volume": 23044.0}, {"date": "2021-05-28", "close": 10.79, "volume": 20880.0}, {"date": "2021-06-01", "close": 11.0, "volume": 102604.0}, {"date": "2021-06-02", "close": 11.06, "volume": 8954.0}, {"date": "2021-06-03", "close": 10.48, "volume": 11411.0}, {"date": "2021-06-04", "close": 10.64, "volume": 10129.0}, {"date": "2021-06-07", "close": 11.2, "volume": 115444.0}, {"date": "2021-06-08", "close": 12.35, "volume": 105171.0}, {"date": "2021-06-09", "close": 13.25, "volume": 59984.0}, {"date": "2021-06-10", "close": 13.25, "volume": 49349.0}, {"date": "2021-06-11", "close": 13.15, "volume": 55494.0}, {"date": "2021-06-14", "close": 13.01, "volume": 114973.0}, {"date": "2021-06-15", "close": 13.04, "volume": 41568.0}, {"date": "2021-06-16", "close": 12.86, "volume": 32806.0}, {"date": "2021-06-17", "close": 12.51, "volume": 47109.0}, {"date": "2021-06-18", "close": 12.56, "volume": 27310.0}, {"date": "2021-06-21", "close": 12.84, "volume": 47110.0}, {"date": "2021-06-22", "close": 12.91, "volume": 42811.0}, {"date": "2021-06-23", "close": 12.9, "volume": 46540.0}, {"date": "2021-06-24", "close": 12.55, "volume": 149855.0}, {"date": "2021-06-25", "close": 12.55, "volume": 914152.0}, {"date": "2021-06-28", "close": 12.5, "volume": 22535.0}, {"date": "2021-06-29", "close": 12.41, "volume": 22887.0}, {"date": "2021-06-30", "close": 12.49, "volume": 37503.0}, {"date": "2021-07-01", "close": 12.82, "volume": 24769.0}, {"date": "2021-07-02", "close": 12.69, "volume": 40587.0}, {"date": "2021-07-06", "close": 11.62, "volume": 31032.0}, {"date": "2021-07-07", "close": 12.03, "volume": 16103.0}, {"date": "2021-07-08", "close": 12.0, "volume": 18082.0}, {"date": "2021-07-09", "close": 12.36, "volume": 16450.0}, {"date": "2021-07-12", "close": 12.49, "volume": 16328.0}, {"date": "2021-07-13", "close": 12.56, "volume": 17263.0}, {"date": "2021-07-14", "close": 12.53, "volume": 24918.0}, {"date": "2021-07-15", "close": 12.52, "volume": 19772.0}, {"date": "2021-07-16", "close": 12.49, "volume": 20407.0}, {"date": "2021-07-19", "close": 11.97, "volume": 25160.0}, {"date": "2021-07-20", "close": 12.5, "volume": 40474.0}, {"date": "2021-07-21", "close": 12.97, "volume": 27455.0}, {"date": "2021-07-22", "close": 12.82, "volume": 17510.0}, {"date": "2021-07-23", "close": 13.0, "volume": 62455.0}, {"date": "2021-07-26", "close": 13.22, "volume": 17790.0}, {"date": "2021-07-27", "close": 13.14, "volume": 14650.0}, {"date": "2021-07-28", "close": 13.25, "volume": 17356.0}, {"date": "2021-07-29", "close": 13.41, "volume": 12600.0}, {"date": "2021-07-30", "close": 12.65, "volume": 22207.0}, {"date": "2021-08-02", "close": 12.06, "volume": 18858.0}, {"date": "2021-08-03", "close": 11.55, "volume": 32267.0}, {"date": "2021-08-04", "close": 11.96, "volume": 15043.0}, {"date": "2021-08-05", "close": 12.2, "volume": 14366.0}, {"date": "2021-08-06", "close": 13.26, "volume": 25800.0}, {"date": "2021-08-09", "close": 12.87, "volume": 16765.0}, {"date": "2021-08-10", "close": 13.04, "volume": 8366.0}, {"date": "2021-08-11", "close": 13.33, "volume": 11934.0}, {"date": "2021-08-12", "close": 13.29, "volume": 12786.0}, {"date": "2021-08-13", "close": 12.94, "volume": 3356.0}, {"date": "2021-08-16", "close": 13.03, "volume": 9642.0}, {"date": "2021-08-17", "close": 12.68, "volume": 11810.0}, {"date": "2021-08-18", "close": 13.24, "volume": 14890.0}, {"date": "2021-08-19", "close": 12.86, "volume": 5906.0}, {"date": "2021-08-20", "close": 12.95, "volume": 8997.0}, {"date": "2021-08-23", "close": 12.57, "volume": 13687.0}, {"date": "2021-08-24", "close": 12.33, "volume": 6697.0}, {"date": "2021-08-25", "close": 12.88, "volume": 10435.0}, {"date": "2021-08-26", "close": 12.73, "volume": 9581.0}, {"date": "2021-08-27", "close": 13.21, "volume": 11642.0}, {"date": "2021-08-30", "close": 12.77, "volume": 6542.0}, {"date": "2021-08-31", "close": 12.87, "volume": 20589.0}, {"date": "2021-09-01", "close": 12.91, "volume": 9294.0}, {"date": "2021-09-02", "close": 13.23, "volume": 12041.0}, {"date": "2021-09-03", "close": 12.58, "volume": 4589.0}, {"date": "2021-09-07", "close": 13.15, "volume": 25647.0}, {"date": "2021-09-08", "close": 13.0, "volume": 20193.0}, {"date": "2021-09-09", "close": 12.96, "volume": 15075.0}, {"date": "2021-09-10", "close": 13.05, "volume": 10471.0}, {"date": "2021-09-13", "close": 12.99, "volume": 11294.0}, {"date": "2021-09-14", "close": 12.93, "volume": 11248.0}, {"date": "2021-09-15", "close": 12.9, "volume": 8822.0}, {"date": "2021-09-16", "close": 12.53, "volume": 9556.0}, {"date": "2021-09-17", "close": 11.65, "volume": 52032.0}, {"date": "2021-09-20", "close": 11.67, "volume": 19319.0}, {"date": "2021-09-21", "close": 12.0, "volume": 37338.0}, {"date": "2021-09-22", "close": 12.88, "volume": 14554.0}, {"date": "2021-09-23", "close": 13.44, "volume": 48978.0}, {"date": "2021-09-24", "close": 13.23, "volume": 22695.0}, {"date": "2021-09-27", "close": 13.33, "volume": 15499.0}, {"date": "2021-09-28", "close": 13.1, "volume": 7095.0}, {"date": "2021-09-29", "close": 13.27, "volume": 5897.0}, {"date": "2021-09-30", "close": 13.16, "volume": 6637.0}, {"date": "2021-10-01", "close": 13.24, "volume": 14826.0}, {"date": "2021-10-04", "close": 13.11, "volume": 17905.0}, {"date": "2021-10-05", "close": 13.25, "volume": 17840.0}, {"date": "2021-10-06", "close": 12.86, "volume": 9076.0}, {"date": "2021-10-07", "close": 13.02, "volume": 13239.0}, {"date": "2021-10-08", "close": 12.94, "volume": 7023.0}, {"date": "2021-10-11", "close": 12.86, "volume": 4397.0}, {"date": "2021-10-12", "close": 12.64, "volume": 5330.0}, {"date": "2021-10-13", "close": 12.7, "volume": 3221.0}, {"date": "2021-10-14", "close": 12.63, "volume": 5623.0}, {"date": "2021-10-15", "close": 12.47, "volume": 12554.0}, {"date": "2021-10-18", "close": 12.09, "volume": 6776.0}, {"date": "2021-10-19", "close": 12.22, "volume": 11018.0}, {"date": "2021-10-20", "close": 12.13, "volume": 4494.0}, {"date": "2021-10-21", "close": 12.0, "volume": 6160.0}, {"date": "2021-10-22", "close": 12.26, "volume": 8216.0}, {"date": "2021-10-25", "close": 12.12, "volume": 9370.0}, {"date": "2021-10-26", "close": 12.06, "volume": 24166.0}, {"date": "2021-10-27", "close": 12.05, "volume": 11923.0}, {"date": "2021-10-28", "close": 12.7, "volume": 27740.0}, {"date": "2021-10-29", "close": 12.85, "volume": 217870.0}, {"date": "2021-11-01", "close": 12.53, "volume": 10632.0}, {"date": "2021-11-02", "close": 12.56, "volume": 59631.0}, {"date": "2021-11-03", "close": 12.86, "volume": 20909.0}, {"date": "2021-11-04", "close": 13.2, "volume": 13619.0}, {"date": "2021-11-05", "close": 13.0, "volume": 45506.0}, {"date": "2021-11-08", "close": 13.1, "volume": 39807.0}, {"date": "2021-11-09", "close": 13.27, "volume": 37348.0}, {"date": "2021-11-10", "close": 13.07, "volume": 15672.0}, {"date": "2021-11-11", "close": 13.07, "volume": 29433.0}, {"date": "2021-11-12", "close": 12.96, "volume": 20491.0}, {"date": "2021-11-15", "close": 13.01, "volume": 40592.0}, {"date": "2021-11-16", "close": 13.0, "volume": 35681.0}, {"date": "2021-11-17", "close": 13.01, "volume": 16336.0}, {"date": "2021-11-18", "close": 13.01, "volume": 28066.0}, {"date": "2021-11-19", "close": 13.0, "volume": 14467.0}, {"date": "2021-11-22", "close": 12.95, "volume": 65852.0}, {"date": "2021-11-23", "close": 13.0, "volume": 38651.0}, {"date": "2021-11-24", "close": 13.0, "volume": 9245.0}, {"date": "2021-11-26", "close": 12.79, "volume": 20401.0}, {"date": "2021-11-29", "close": 12.98, "volume": 35327.0}, {"date": "2021-11-30", "close": 12.08, "volume": 44563.0}, {"date": "2021-12-01", "close": 12.44, "volume": 56090.0}, {"date": "2021-12-02", "close": 12.83, "volume": 33714.0}, {"date": "2021-12-03", "close": 12.81, "volume": 21448.0}, {"date": "2021-12-06", "close": 12.93, "volume": 52129.0}, {"date": "2021-12-07", "close": 13.09, "volume": 31222.0}, {"date": "2021-12-08", "close": 13.15, "volume": 29556.0}, {"date": "2021-12-09", "close": 13.34, "volume": 18902.0}, {"date": "2021-12-10", "close": 13.38, "volume": 29889.0}, {"date": "2021-12-13", "close": 13.35, "volume": 29930.0}, {"date": "2021-12-14", "close": 13.13, "volume": 25105.0}, {"date": "2021-12-15", "close": 13.16, "volume": 29838.0}, {"date": "2021-12-16", "close": 13.01, "volume": 41926.0}, {"date": "2021-12-17", "close": 13.0, "volume": 337691.0}, {"date": "2021-12-20", "close": 12.67, "volume": 30174.0}, {"date": "2021-12-21", "close": 12.91, "volume": 32228.0}, {"date": "2021-12-22", "close": 12.97, "volume": 18835.0}, {"date": "2021-12-23", "close": 13.32, "volume": 15276.0}, {"date": "2021-12-27", "close": 13.42, "volume": 15066.0}, {"date": "2021-12-28", "close": 13.45, "volume": 13249.0}, {"date": "2021-12-29", "close": 13.64, "volume": 29457.0}, {"date": "2021-12-30", "close": 13.51, "volume": 18929.0}, {"date": "2021-12-31", "close": 13.7, "volume": 62923.0}, {"date": "2022-01-03", "close": 13.58, "volume": 27648.0}, {"date": "2022-01-04", "close": 13.49, "volume": 9221.0}, {"date": "2022-01-05", "close": 13.46, "volume": 29040.0}, {"date": "2022-01-06", "close": 13.45, "volume": 20250.0}, {"date": "2022-01-07", "close": 13.53, "volume": 38786.0}, {"date": "2022-01-10", "close": 13.5, "volume": 19589.0}, {"date": "2022-01-11", "close": 13.49, "volume": 23542.0}, {"date": "2022-01-12", "close": 13.36, "volume": 16853.0}, {"date": "2022-01-13", "close": 13.47, "volume": 16220.0}, {"date": "2022-01-14", "close": 13.61, "volume": 16799.0}, {"date": "2022-01-18", "close": 13.23, "volume": 21115.0}, {"date": "2022-01-19", "close": 13.01, "volume": 9033.0}, {"date": "2022-01-20", "close": 12.81, "volume": 8570.0}, {"date": "2022-01-21", "close": 12.87, "volume": 20425.0}, {"date": "2022-01-24", "close": 12.9, "volume": 26119.0}, {"date": "2022-01-25", "close": 13.05, "volume": 11100.0}, {"date": "2022-01-26", "close": 12.79, "volume": 20079.0}, {"date": "2022-01-27", "close": 12.7, "volume": 10231.0}, {"date": "2022-01-28", "close": 13.43, "volume": 27560.0}, {"date": "2022-01-31", "close": 12.86, "volume": 18168.0}, {"date": "2022-02-01", "close": 12.89, "volume": 11563.0}, {"date": "2022-02-02", "close": 12.65, "volume": 14652.0}, {"date": "2022-02-03", "close": 12.48, "volume": 11707.0}, {"date": "2022-02-04", "close": 12.5, "volume": 12209.0}, {"date": "2022-02-07", "close": 12.69, "volume": 3895.0}, {"date": "2022-02-08", "close": 12.61, "volume": 3319.0}, {"date": "2022-02-09", "close": 12.6, "volume": 18496.0}, {"date": "2022-02-10", "close": 12.55, "volume": 17351.0}, {"date": "2022-02-11", "close": 12.34, "volume": 7262.0}, {"date": "2022-02-14", "close": 12.63, "volume": 30106.0}, {"date": "2022-02-15", "close": 12.8, "volume": 6495.0}, {"date": "2022-02-16", "close": 12.67, "volume": 9589.0}, {"date": "2022-02-17", "close": 12.46, "volume": 51757.0}, {"date": "2022-02-18", "close": 12.5, "volume": 88902.0}, {"date": "2022-02-22", "close": 12.7, "volume": 14605.0}, {"date": "2022-02-23", "close": 12.91, "volume": 9640.0}, {"date": "2022-02-24", "close": 12.77, "volume": 7110.0}, {"date": "2022-02-25", "close": 12.94, "volume": 5873.0}, {"date": "2022-02-28", "close": 12.79, "volume": 14439.0}, {"date": "2022-03-01", "close": 12.54, "volume": 13815.0}, {"date": "2022-03-02", "close": 12.68, "volume": 12671.0}, {"date": "2022-03-03", "close": 12.71, "volume": 3491.0}, {"date": "2022-03-04", "close": 11.64, "volume": 62111.0}, {"date": "2022-03-07", "close": 11.02, "volume": 12698.0}, {"date": "2022-03-08", "close": 11.11, "volume": 7394.0}, {"date": "2022-03-09", "close": 11.65, "volume": 16580.0}, {"date": "2022-03-10", "close": 11.57, "volume": 19055.0}, {"date": "2022-03-11", "close": 11.22, "volume": 11056.0}, {"date": "2022-03-14", "close": 11.0, "volume": 13375.0}, {"date": "2022-03-15", "close": 10.6, "volume": 5558.0}, {"date": "2022-03-16", "close": 11.1, "volume": 32954.0}, {"date": "2022-03-17", "close": 11.19, "volume": 8135.0}, {"date": "2022-03-18", "close": 11.25, "volume": 62696.0}, {"date": "2022-03-21", "close": 11.01, "volume": 6747.0}, {"date": "2022-03-22", "close": 11.19, "volume": 4779.0}, {"date": "2022-03-23", "close": 10.76, "volume": 12641.0}, {"date": "2022-03-24", "close": 10.59, "volume": 9914.0}, {"date": "2022-03-25", "close": 10.54, "volume": 11688.0}, {"date": "2022-03-28", "close": 10.75, "volume": 7138.0}, {"date": "2022-03-29", "close": 10.74, "volume": 6026.0}, {"date": "2022-03-30", "close": 10.62, "volume": 11935.0}, {"date": "2022-03-31", "close": 10.94, "volume": 8388.0}, {"date": "2022-04-01", "close": 10.5, "volume": 8570.0}, {"date": "2022-04-04", "close": 10.91, "volume": 12023.0}, {"date": "2022-04-05", "close": 10.6, "volume": 11351.0}, {"date": "2022-04-06", "close": 10.72, "volume": 20024.0}, {"date": "2022-04-07", "close": 10.69, "volume": 5249.0}, {"date": "2022-04-08", "close": 10.66, "volume": 9264.0}, {"date": "2022-04-11", "close": 10.66, "volume": 12238.0}, {"date": "2022-04-12", "close": 10.21, "volume": 15216.0}, {"date": "2022-04-13", "close": 10.07, "volume": 2843.0}, {"date": "2022-04-14", "close": 9.9, "volume": 4265.0}, {"date": "2022-04-18", "close": 9.75, "volume": 6866.0}, {"date": "2022-04-19", "close": 9.34, "volume": 3829.0}, {"date": "2022-04-20", "close": 10.46, "volume": 21116.0}, {"date": "2022-04-21", "close": 10.26, "volume": 10691.0}, {"date": "2022-04-22", "close": 10.24, "volume": 14006.0}, {"date": "2022-04-25", "close": 10.56, "volume": 19427.0}, {"date": "2022-04-26", "close": 10.4, "volume": 12079.0}, {"date": "2022-04-27", "close": 10.45, "volume": 12804.0}, {"date": "2022-04-28", "close": 10.81, "volume": 7121.0}, {"date": "2022-04-29", "close": 10.7, "volume": 14761.0}, {"date": "2022-05-02", "close": 10.9, "volume": 13934.0}, {"date": "2022-05-03", "close": 10.59, "volume": 16840.0}, {"date": "2022-05-04", "close": 11.1, "volume": 19550.0}, {"date": "2022-05-05", "close": 11.19, "volume": 14152.0}, {"date": "2022-05-06", "close": 11.17, "volume": 23675.0}, {"date": "2022-05-09", "close": 10.67, "volume": 40555.0}, {"date": "2022-05-10", "close": 10.47, "volume": 31326.0}, {"date": "2022-05-11", "close": 10.63, "volume": 9149.0}, {"date": "2022-05-12", "close": 10.36, "volume": 14228.0}, {"date": "2022-05-13", "close": 10.82, "volume": 16769.0}, {"date": "2022-05-16", "close": 10.69, "volume": 9463.0}, {"date": "2022-05-17", "close": 10.71, "volume": 10972.0}, {"date": "2022-05-18", "close": 9.91, "volume": 9978.0}, {"date": "2022-05-19", "close": 9.13, "volume": 20667.0}, {"date": "2022-05-20", "close": 9.8, "volume": 29130.0}, {"date": "2022-05-23", "close": 10.21, "volume": 13759.0}, {"date": "2022-05-24", "close": 10.07, "volume": 20105.0}, {"date": "2022-05-25", "close": 10.29, "volume": 3569.0}, {"date": "2022-05-26", "close": 10.62, "volume": 13671.0}, {"date": "2022-05-27", "close": 10.84, "volume": 9311.0}, {"date": "2022-05-31", "close": 10.95, "volume": 8015.0}, {"date": "2022-06-01", "close": 10.83, "volume": 5814.0}, {"date": "2022-06-02", "close": 11.02, "volume": 16175.0}, {"date": "2022-06-03", "close": 10.92, "volume": 7409.0}, {"date": "2022-06-06", "close": 11.24, "volume": 13163.0}, {"date": "2022-06-07", "close": 10.86, "volume": 12955.0}, {"date": "2022-06-08", "close": 10.95, "volume": 5146.0}, {"date": "2022-06-09", "close": 11.03, "volume": 2232.0}, {"date": "2022-06-10", "close": 10.83, "volume": 1941.0}, {"date": "2022-06-13", "close": 10.53, "volume": 4595.0}, {"date": "2022-06-14", "close": 10.3, "volume": 9391.0}, {"date": "2022-06-15", "close": 10.16, "volume": 6529.0}, {"date": "2022-06-16", "close": 9.9, "volume": 19939.0}, {"date": "2022-06-17", "close": 11.64, "volume": 117672.0}, {"date": "2022-06-21", "close": 11.26, "volume": 68295.0}, {"date": "2022-06-22", "close": 10.88, "volume": 8756.0}, {"date": "2022-06-23", "close": 10.95, "volume": 19521.0}, {"date": "2022-06-24", "close": 11.27, "volume": 46086.0}, {"date": "2022-06-27", "close": 11.35, "volume": 6648.0}, {"date": "2022-06-28", "close": 11.22, "volume": 9971.0}, {"date": "2022-06-29", "close": 11.25, "volume": 15174.0}, {"date": "2022-06-30", "close": 10.99, "volume": 4737.0}, {"date": "2022-07-01", "close": 11.31, "volume": 5044.0}, {"date": "2022-07-05", "close": 10.89, "volume": 20199.0}, {"date": "2022-07-06", "close": 10.65, "volume": 4268.0}, {"date": "2022-07-07", "close": 10.77, "volume": 11728.0}, {"date": "2022-07-08", "close": 10.65, "volume": 10141.0}, {"date": "2022-07-11", "close": 10.35, "volume": 7544.0}, {"date": "2022-07-12", "close": 10.11, "volume": 9968.0}, {"date": "2022-07-13", "close": 10.37, "volume": 13665.0}, {"date": "2022-07-14", "close": 10.39, "volume": 9932.0}, {"date": "2022-07-15", "close": 10.49, "volume": 14839.0}, {"date": "2022-07-18", "close": 10.3, "volume": 4839.0}, {"date": "2022-07-19", "close": 10.41, "volume": 16192.0}, {"date": "2022-07-20", "close": 10.44, "volume": 5566.0}, {"date": "2022-07-21", "close": 10.38, "volume": 4890.0}, {"date": "2022-07-22", "close": 10.13, "volume": 8387.0}, {"date": "2022-07-25", "close": 10.85, "volume": 55349.0}, {"date": "2022-07-26", "close": 11.2, "volume": 26906.0}, {"date": "2022-07-27", "close": 11.8, "volume": 14606.0}, {"date": "2022-07-28", "close": 11.67, "volume": 17894.0}, {"date": "2022-07-29", "close": 11.83, "volume": 8733.0}, {"date": "2022-08-01", "close": 11.17, "volume": 13720.0}, {"date": "2022-08-02", "close": 11.5, "volume": 3728.0}, {"date": "2022-08-03", "close": 11.55, "volume": 9537.0}, {"date": "2022-08-04", "close": 11.6, "volume": 8781.0}, {"date": "2022-08-05", "close": 11.64, "volume": 27320.0}, {"date": "2022-08-08", "close": 11.67, "volume": 12498.0}, {"date": "2022-08-09", "close": 11.47, "volume": 24506.0}, {"date": "2022-08-10", "close": 12.02, "volume": 15437.0}, {"date": "2022-08-11", "close": 11.81, "volume": 8067.0}, {"date": "2022-08-12", "close": 12.3, "volume": 6051.0}, {"date": "2022-08-15", "close": 12.0, "volume": 17805.0}, {"date": "2022-08-16", "close": 12.2, "volume": 14701.0}, {"date": "2022-08-17", "close": 12.02, "volume": 5914.0}, {"date": "2022-08-18", "close": 12.13, "volume": 7013.0}, {"date": "2022-08-19", "close": 12.2, "volume": 9549.0}, {"date": "2022-08-22", "close": 11.9, "volume": 12793.0}, {"date": "2022-08-23", "close": 11.9, "volume": 7656.0}, {"date": "2022-08-24", "close": 11.92, "volume": 8735.0}, {"date": "2022-08-25", "close": 12.01, "volume": 6294.0}, {"date": "2022-08-26", "close": 11.72, "volume": 3633.0}, {"date": "2022-08-29", "close": 12.16, "volume": 9622.0}, {"date": "2022-08-30", "close": 11.77, "volume": 44152.0}, {"date": "2022-08-31", "close": 11.42, "volume": 6876.0}, {"date": "2022-09-01", "close": 11.6, "volume": 17136.0}, {"date": "2022-09-02", "close": 11.57, "volume": 8264.0}, {"date": "2022-09-06", "close": 11.6, "volume": 6834.0}, {"date": "2022-09-07", "close": 12.12, "volume": 14492.0}, {"date": "2022-09-08", "close": 11.7, "volume": 8789.0}, {"date": "2022-09-09", "close": 12.22, "volume": 5934.0}, {"date": "2022-09-12", "close": 12.15, "volume": 3384.0}, {"date": "2022-09-13", "close": 11.53, "volume": 9919.0}, {"date": "2022-09-14", "close": 11.44, "volume": 14616.0}, {"date": "2022-09-15", "close": 11.74, "volume": 6671.0}, {"date": "2022-09-16", "close": 13.0, "volume": 36310.0}, {"date": "2022-09-19", "close": 12.58, "volume": 32679.0}, {"date": "2022-09-20", "close": 12.36, "volume": 19942.0}, {"date": "2022-09-21", "close": 12.26, "volume": 9204.0}, {"date": "2022-09-22", "close": 11.88, "volume": 20037.0}, {"date": "2022-09-23", "close": 11.38, "volume": 71850.0}, {"date": "2022-09-26", "close": 11.25, "volume": 19809.0}, {"date": "2022-09-27", "close": 11.05, "volume": 16126.0}, {"date": "2022-09-28", "close": 11.12, "volume": 62842.0}, {"date": "2022-09-29", "close": 10.7, "volume": 12836.0}, {"date": "2022-09-30", "close": 10.84, "volume": 23708.0}, {"date": "2022-10-03", "close": 11.14, "volume": 9667.0}, {"date": "2022-10-04", "close": 11.74, "volume": 22976.0}, {"date": "2022-10-05", "close": 11.33, "volume": 15477.0}, {"date": "2022-10-06", "close": 11.2, "volume": 5088.0}, {"date": "2022-10-07", "close": 10.85, "volume": 18197.0}, {"date": "2022-10-10", "close": 11.02, "volume": 11525.0}, {"date": "2022-10-11", "close": 10.77, "volume": 6181.0}, {"date": "2022-10-12", "close": 10.76, "volume": 2165.0}, {"date": "2022-10-13", "close": 10.93, "volume": 8545.0}, {"date": "2022-10-14", "close": 10.43, "volume": 12373.0}, {"date": "2022-10-17", "close": 10.71, "volume": 25155.0}, {"date": "2022-10-18", "close": 10.98, "volume": 19006.0}, {"date": "2022-10-19", "close": 10.15, "volume": 17743.0}, {"date": "2022-10-20", "close": 10.06, "volume": 21935.0}, {"date": "2022-10-21", "close": 10.0, "volume": 30360.0}, {"date": "2022-10-24", "close": 9.92, "volume": 7910.0}, {"date": "2022-10-25", "close": 10.0, "volume": 15753.0}, {"date": "2022-10-26", "close": 9.75, "volume": 8023.0}, {"date": "2022-10-27", "close": 9.98, "volume": 9169.0}, {"date": "2022-10-28", "close": 10.0, "volume": 11962.0}, {"date": "2022-10-31", "close": 9.71, "volume": 20855.0}, {"date": "2022-11-01", "close": 9.38, "volume": 116925.0}, {"date": "2022-11-02", "close": 9.46, "volume": 40517.0}, {"date": "2022-11-03", "close": 9.22, "volume": 33753.0}, {"date": "2022-11-04", "close": 9.12, "volume": 22372.0}, {"date": "2022-11-07", "close": 8.44, "volume": 26306.0}, {"date": "2022-11-08", "close": 8.83, "volume": 93832.0}, {"date": "2022-11-09", "close": 9.45, "volume": 21504.0}, {"date": "2022-11-10", "close": 10.78, "volume": 18325.0}, {"date": "2022-11-11", "close": 10.25, "volume": 5096.0}, {"date": "2022-11-14", "close": 10.1, "volume": 9261.0}, {"date": "2022-11-15", "close": 10.17, "volume": 13492.0}, {"date": "2022-11-16", "close": 10.08, "volume": 3624.0}, {"date": "2022-11-17", "close": 9.88, "volume": 3695.0}, {"date": "2022-11-18", "close": 9.93, "volume": 13997.0}, {"date": "2022-11-21", "close": 9.89, "volume": 11768.0}, {"date": "2022-11-22", "close": 10.19, "volume": 2709.0}, {"date": "2022-11-23", "close": 10.53, "volume": 18269.0}, {"date": "2022-11-25", "close": 10.15, "volume": 1199.0}, {"date": "2022-11-28", "close": 10.07, "volume": 9318.0}, {"date": "2022-11-29", "close": 10.06, "volume": 7693.0}, {"date": "2022-11-30", "close": 10.17, "volume": 21401.0}, {"date": "2022-12-01", "close": 10.11, "volume": 10612.0}, {"date": "2022-12-02", "close": 10.14, "volume": 2154.0}, {"date": "2022-12-05", "close": 9.82, "volume": 9168.0}, {"date": "2022-12-06", "close": 10.21, "volume": 30355.0}, {"date": "2022-12-07", "close": 9.89, "volume": 3531.0}, {"date": "2022-12-08", "close": 9.89, "volume": 2027.0}, {"date": "2022-12-09", "close": 9.68, "volume": 9425.0}, {"date": "2022-12-12", "close": 9.78, "volume": 9751.0}, {"date": "2022-12-13", "close": 9.68, "volume": 25735.0}, {"date": "2022-12-14", "close": 9.52, "volume": 16670.0}, {"date": "2022-12-15", "close": 9.63, "volume": 6294.0}, {"date": "2022-12-16", "close": 9.65, "volume": 44391.0}, {"date": "2022-12-19", "close": 9.27, "volume": 14430.0}, {"date": "2022-12-20", "close": 9.46, "volume": 8289.0}, {"date": "2022-12-21", "close": 9.7, "volume": 19774.0}, {"date": "2022-12-22", "close": 9.5, "volume": 12877.0}, {"date": "2022-12-23", "close": 9.55, "volume": 7909.0}, {"date": "2022-12-27", "close": 9.35, "volume": 60584.0}, {"date": "2022-12-28", "close": 9.25, "volume": 9365.0}, {"date": "2022-12-29", "close": 9.8, "volume": 6457.0}, {"date": "2022-12-30", "close": 9.65, "volume": 85680.0}, {"date": "2023-01-03", "close": 9.5, "volume": 16564.0}, {"date": "2023-01-04", "close": 9.73, "volume": 3488.0}, {"date": "2023-01-05", "close": 9.45, "volume": 2179.0}, {"date": "2023-01-06", "close": 10.02, "volume": 6719.0}, {"date": "2023-01-09", "close": 10.15, "volume": 26951.0}, {"date": "2023-01-10", "close": 10.1, "volume": 9624.0}, {"date": "2023-01-11", "close": 9.86, "volume": 14561.0}, {"date": "2023-01-12", "close": 9.98, "volume": 9523.0}, {"date": "2023-01-13", "close": 10.0, "volume": 5292.0}, {"date": "2023-01-17", "close": 9.87, "volume": 1169.0}, {"date": "2023-01-18", "close": 9.9, "volume": 2896.0}, {"date": "2023-01-19", "close": 9.81, "volume": 4543.0}, {"date": "2023-01-20", "close": 10.0, "volume": 28898.0}, {"date": "2023-01-23", "close": 9.96, "volume": 14489.0}, {"date": "2023-01-24", "close": 9.96, "volume": 6262.0}, {"date": "2023-01-25", "close": 9.99, "volume": 1768.0}, {"date": "2023-01-26", "close": 9.89, "volume": 16625.0}, {"date": "2023-01-27", "close": 10.0, "volume": 121858.0}, {"date": "2023-01-30", "close": 9.76, "volume": 50887.0}, {"date": "2023-01-31", "close": 10.09, "volume": 80428.0}, {"date": "2023-02-01", "close": 10.5, "volume": 15911.0}, {"date": "2023-02-02", "close": 10.6, "volume": 28508.0}, {"date": "2023-02-03", "close": 10.33, "volume": 19437.0}, {"date": "2023-02-06", "close": 10.27, "volume": 15103.0}, {"date": "2023-02-07", "close": 10.09, "volume": 33046.0}, {"date": "2023-02-08", "close": 10.15, "volume": 17306.0}, {"date": "2023-02-09", "close": 10.31, "volume": 3132.0}, {"date": "2023-02-10", "close": 10.15, "volume": 11774.0}, {"date": "2023-02-13", "close": 10.13, "volume": 18432.0}, {"date": "2023-02-14", "close": 10.03, "volume": 22145.0}, {"date": "2023-02-15", "close": 9.9, "volume": 34590.0}, {"date": "2023-02-16", "close": 9.84, "volume": 22495.0}, {"date": "2023-02-17", "close": 9.75, "volume": 22749.0}, {"date": "2023-02-21", "close": 9.62, "volume": 30217.0}, {"date": "2023-02-22", "close": 9.71, "volume": 16844.0}, {"date": "2023-02-23", "close": 9.68, "volume": 21778.0}, {"date": "2023-02-24", "close": 9.73, "volume": 18859.0}, {"date": "2023-02-27", "close": 9.72, "volume": 17140.0}, {"date": "2023-02-28", "close": 9.64, "volume": 16408.0}, {"date": "2023-03-01", "close": 9.73, "volume": 20405.0}, {"date": "2023-03-02", "close": 9.57, "volume": 13327.0}, {"date": "2023-03-03", "close": 9.5, "volume": 15486.0}, {"date": "2023-03-06", "close": 9.3, "volume": 56132.0}, {"date": "2023-03-07", "close": 9.3, "volume": 17769.0}, {"date": "2023-03-08", "close": 9.0, "volume": 28620.0}, {"date": "2023-03-09", "close": 8.84, "volume": 28772.0}, {"date": "2023-03-10", "close": 8.37, "volume": 63289.0}, {"date": "2023-03-13", "close": 7.95, "volume": 129090.0}, {"date": "2023-03-14", "close": 7.93, "volume": 116052.0}, {"date": "2023-03-15", "close": 8.62, "volume": 36160.0}, {"date": "2023-03-16", "close": 8.75, "volume": 29120.0}, {"date": "2023-03-17", "close": 8.39, "volume": 58950.0}, {"date": "2023-03-20", "close": 8.42, "volume": 28097.0}, {"date": "2023-03-21", "close": 8.91, "volume": 85741.0}, {"date": "2023-03-22", "close": 8.71, "volume": 5255.0}, {"date": "2023-03-23", "close": 8.61, "volume": 27369.0}, {"date": "2023-03-24", "close": 9.13, "volume": 14139.0}, {"date": "2023-03-27", "close": 8.99, "volume": 56308.0}, {"date": "2023-03-28", "close": 8.89, "volume": 10708.0}, {"date": "2023-03-29", "close": 9.0, "volume": 31099.0}, {"date": "2023-03-30", "close": 8.95, "volume": 8894.0}, {"date": "2023-03-31", "close": 9.03, "volume": 66916.0}, {"date": "2023-04-03", "close": 8.95, "volume": 7863.0}, {"date": "2023-04-04", "close": 8.72, "volume": 28883.0}, {"date": "2023-04-05", "close": 8.92, "volume": 5549.0}, {"date": "2023-04-06", "close": 8.91, "volume": 10875.0}, {"date": "2023-04-10", "close": 8.93, "volume": 11541.0}, {"date": "2023-04-11", "close": 8.96, "volume": 24721.0}, {"date": "2023-04-12", "close": 8.96, "volume": 10878.0}, {"date": "2023-04-13", "close": 8.95, "volume": 18957.0}, {"date": "2023-04-14", "close": 8.94, "volume": 6719.0}, {"date": "2023-04-17", "close": 8.96, "volume": 19564.0}, {"date": "2023-04-18", "close": 8.91, "volume": 8285.0}, {"date": "2023-04-19", "close": 8.93, "volume": 9684.0}, {"date": "2023-04-20", "close": 8.98, "volume": 4451.0}, {"date": "2023-04-21", "close": 8.98, "volume": 13152.0}, {"date": "2023-04-24", "close": 8.94, "volume": 13292.0}, {"date": "2023-04-25", "close": 8.21, "volume": 16381.0}, {"date": "2023-04-26", "close": 8.79, "volume": 8700.0}, {"date": "2023-04-27", "close": 8.97, "volume": 12729.0}, {"date": "2023-04-28", "close": 9.12, "volume": 22486.0}, {"date": "2023-05-01", "close": 8.8, "volume": 9235.0}, {"date": "2023-05-02", "close": 8.51, "volume": 35779.0}, {"date": "2023-05-03", "close": 8.65, "volume": 8712.0}, {"date": "2023-05-04", "close": 8.55, "volume": 8868.0}, {"date": "2023-05-05", "close": 8.99, "volume": 20453.0}, {"date": "2023-05-08", "close": 8.89, "volume": 4675.0}, {"date": "2023-05-09", "close": 8.96, "volume": 8032.0}, {"date": "2023-05-10", "close": 8.92, "volume": 14244.0}, {"date": "2023-05-11", "close": 8.84, "volume": 3657.0}, {"date": "2023-05-12", "close": 8.89, "volume": 3630.0}, {"date": "2023-05-15", "close": 9.05, "volume": 17570.0}, {"date": "2023-05-16", "close": 8.84, "volume": 2666.0}, {"date": "2023-05-17", "close": 8.97, "volume": 26294.0}, {"date": "2023-05-18", "close": 9.05, "volume": 13452.0}, {"date": "2023-05-19", "close": 9.01, "volume": 7053.0}, {"date": "2023-05-22", "close": 9.05, "volume": 24434.0}, {"date": "2023-05-23", "close": 8.99, "volume": 26336.0}, {"date": "2023-05-24", "close": 8.88, "volume": 4676.0}, {"date": "2023-05-25", "close": 8.97, "volume": 5053.0}, {"date": "2023-05-26", "close": 9.0, "volume": 15830.0}, {"date": "2023-05-30", "close": 8.94, "volume": 8858.0}, {"date": "2023-05-31", "close": 8.97, "volume": 28132.0}, {"date": "2023-06-01", "close": 8.74, "volume": 33446.0}, {"date": "2023-06-02", "close": 9.37, "volume": 29444.0}, {"date": "2023-06-05", "close": 9.47, "volume": 17384.0}, {"date": "2023-06-06", "close": 10.77, "volume": 25294.0}, {"date": "2023-06-07", "close": 11.24, "volume": 27235.0}, {"date": "2023-06-08", "close": 11.09, "volume": 14576.0}, {"date": "2023-06-09", "close": 10.99, "volume": 6771.0}, {"date": "2023-06-12", "close": 11.07, "volume": 13771.0}, {"date": "2023-06-13", "close": 11.47, "volume": 22645.0}, {"date": "2023-06-14", "close": 10.56, "volume": 19091.0}, {"date": "2023-06-15", "close": 11.5, "volume": 20800.0}, {"date": "2023-06-16", "close": 11.65, "volume": 92566.0}, {"date": "2023-06-20", "close": 11.34, "volume": 16235.0}, {"date": "2023-06-21", "close": 11.35, "volume": 13462.0}, {"date": "2023-06-22", "close": 11.34, "volume": 4715.0}, {"date": "2023-06-23", "close": 12.5, "volume": 89600.0}, {"date": "2023-06-26", "close": 12.25, "volume": 9534.0}, {"date": "2023-06-27", "close": 11.76, "volume": 10528.0}, {"date": "2023-06-28", "close": 11.71, "volume": 11687.0}, {"date": "2023-06-29", "close": 12.13, "volume": 10068.0}, {"date": "2023-06-30", "close": 11.53, "volume": 128859.0}, {"date": "2023-07-03", "close": 11.78, "volume": 8072.0}, {"date": "2023-07-05", "close": 11.94, "volume": 21785.0}, {"date": "2023-07-06", "close": 11.03, "volume": 13591.0}, {"date": "2023-07-07", "close": 11.28, "volume": 51464.0}, {"date": "2023-07-10", "close": 12.0, "volume": 12674.0}, {"date": "2023-07-11", "close": 11.84, "volume": 13563.0}, {"date": "2023-07-12", "close": 11.84, "volume": 6587.0}, {"date": "2023-07-13", "close": 11.91, "volume": 5086.0}, {"date": "2023-07-14", "close": 11.84, "volume": 8670.0}, {"date": "2023-07-17", "close": 12.05, "volume": 8378.0}, {"date": "2023-07-18", "close": 12.14, "volume": 15724.0}, {"date": "2023-07-19", "close": 12.4, "volume": 8940.0}, {"date": "2023-07-20", "close": 12.09, "volume": 8338.0}, {"date": "2023-07-21", "close": 12.16, "volume": 7985.0}, {"date": "2023-07-24", "close": 12.05, "volume": 13774.0}, {"date": "2023-07-25", "close": 12.46, "volume": 8675.0}, {"date": "2023-07-26", "close": 12.31, "volume": 5469.0}, {"date": "2023-07-27", "close": 12.17, "volume": 14238.0}, {"date": "2023-07-28", "close": 12.1, "volume": 20477.0}, {"date": "2023-07-31", "close": 12.38, "volume": 11485.0}, {"date": "2023-08-01", "close": 12.4, "volume": 3739.0}, {"date": "2023-08-02", "close": 12.48, "volume": 6151.0}, {"date": "2023-08-03", "close": 12.06, "volume": 9755.0}, {"date": "2023-08-04", "close": 13.0, "volume": 13984.0}, {"date": "2023-08-07", "close": 13.23, "volume": 6128.0}, {"date": "2023-08-08", "close": 14.49, "volume": 39344.0}, {"date": "2023-08-09", "close": 13.85, "volume": 14549.0}, {"date": "2023-08-10", "close": 13.92, "volume": 10059.0}, {"date": "2023-08-11", "close": 13.62, "volume": 48128.0}, {"date": "2023-08-14", "close": 13.39, "volume": 5382.0}, {"date": "2023-08-15", "close": 13.23, "volume": 2811.0}, {"date": "2023-08-16", "close": 13.33, "volume": 13351.0}, {"date": "2023-08-17", "close": 13.2, "volume": 5523.0}, {"date": "2023-08-18", "close": 12.75, "volume": 21771.0}, {"date": "2023-08-21", "close": 12.7, "volume": 6396.0}, {"date": "2023-08-22", "close": 12.8, "volume": 4821.0}, {"date": "2023-08-23", "close": 12.62, "volume": 11517.0}, {"date": "2023-08-24", "close": 12.08, "volume": 16530.0}, {"date": "2023-08-25", "close": 12.11, "volume": 4611.0}, {"date": "2023-08-28", "close": 12.19, "volume": 5075.0}, {"date": "2023-08-29", "close": 12.45, "volume": 2591.0}, {"date": "2023-08-30", "close": 12.32, "volume": 4894.0}, {"date": "2023-08-31", "close": 12.39, "volume": 8694.0}, {"date": "2023-09-01", "close": 12.2, "volume": 6513.0}, {"date": "2023-09-05", "close": 12.51, "volume": 18858.0}, {"date": "2023-09-06", "close": 11.75, "volume": 18603.0}, {"date": "2023-09-07", "close": 11.68, "volume": 75181.0}, {"date": "2023-09-08", "close": 11.75, "volume": 10439.0}, {"date": "2023-09-11", "close": 11.25, "volume": 43433.0}, {"date": "2023-09-12", "close": 11.0, "volume": 32979.0}, {"date": "2023-09-13", "close": 10.78, "volume": 58695.0}, {"date": "2023-09-14", "close": 11.04, "volume": 15068.0}, {"date": "2023-09-15", "close": 11.47, "volume": 259659.0}, {"date": "2023-09-18", "close": 11.98, "volume": 39009.0}, {"date": "2023-09-19", "close": 11.31, "volume": 14874.0}, {"date": "2023-09-20", "close": 11.96, "volume": 15756.0}, {"date": "2023-09-21", "close": 11.2, "volume": 22632.0}, {"date": "2023-09-22", "close": 11.18, "volume": 25747.0}, {"date": "2023-09-25", "close": 11.26, "volume": 9011.0}, {"date": "2023-09-26", "close": 11.45, "volume": 31589.0}, {"date": "2023-09-27", "close": 11.36, "volume": 18262.0}, {"date": "2023-09-28", "close": 11.33, "volume": 8025.0}, {"date": "2023-09-29", "close": 11.3, "volume": 13476.0}, {"date": "2023-10-02", "close": 10.86, "volume": 22666.0}, {"date": "2023-10-03", "close": 10.95, "volume": 21709.0}, {"date": "2023-10-04", "close": 11.42, "volume": 16294.0}, {"date": "2023-10-05", "close": 11.34, "volume": 14253.0}, {"date": "2023-10-06", "close": 11.56, "volume": 10165.0}, {"date": "2023-10-09", "close": 11.02, "volume": 16725.0}, {"date": "2023-10-10", "close": 11.25, "volume": 22222.0}, {"date": "2023-10-11", "close": 11.29, "volume": 6628.0}, {"date": "2023-10-12", "close": 11.17, "volume": 16959.0}, {"date": "2023-10-13", "close": 11.04, "volume": 20266.0}, {"date": "2023-10-16", "close": 11.27, "volume": 12177.0}, {"date": "2023-10-17", "close": 11.26, "volume": 17446.0}, {"date": "2023-10-18", "close": 11.16, "volume": 15569.0}, {"date": "2023-10-19", "close": 11.0, "volume": 10306.0}, {"date": "2023-10-20", "close": 10.99, "volume": 28442.0}, {"date": "2023-10-23", "close": 11.25, "volume": 21781.0}, {"date": "2023-10-24", "close": 11.34, "volume": 27061.0}, {"date": "2023-10-25", "close": 11.03, "volume": 3249.0}, {"date": "2023-10-26", "close": 11.33, "volume": 12732.0}, {"date": "2023-10-27", "close": 11.4, "volume": 9866.0}, {"date": "2023-10-30", "close": 11.48, "volume": 6199.0}, {"date": "2023-10-31", "close": 11.55, "volume": 11083.0}, {"date": "2023-11-01", "close": 11.48, "volume": 14326.0}, {"date": "2023-11-02", "close": 11.51, "volume": 24145.0}, {"date": "2023-11-03", "close": 12.86, "volume": 12762.0}, {"date": "2023-11-06", "close": 12.57, "volume": 6775.0}, {"date": "2023-11-07", "close": 12.89, "volume": 6824.0}, {"date": "2023-11-08", "close": 13.23, "volume": 8351.0}, {"date": "2023-11-09", "close": 13.75, "volume": 6641.0}, {"date": "2023-11-10", "close": 14.43, "volume": 13692.0}, {"date": "2023-11-13", "close": 14.14, "volume": 5080.0}, {"date": "2023-11-14", "close": 17.79, "volume": 13284.0}, {"date": "2023-11-15", "close": 15.29, "volume": 69076.0}, {"date": "2023-11-16", "close": 13.98, "volume": 6707.0}, {"date": "2023-11-17", "close": 14.72, "volume": 16342.0}, {"date": "2023-11-20", "close": 14.5, "volume": 24704.0}, {"date": "2023-11-21", "close": 13.96, "volume": 12728.0}, {"date": "2023-11-22", "close": 14.35, "volume": 19559.0}, {"date": "2023-11-24", "close": 14.41, "volume": 5648.0}, {"date": "2023-11-27", "close": 14.8, "volume": 12034.0}, {"date": "2023-11-28", "close": 14.4, "volume": 24236.0}, {"date": "2023-11-29", "close": 14.35, "volume": 5865.0}, {"date": "2023-11-30", "close": 14.85, "volume": 28411.0}, {"date": "2023-12-01", "close": 14.65, "volume": 28424.0}, {"date": "2023-12-04", "close": 14.16, "volume": 19034.0}, {"date": "2023-12-05", "close": 13.86, "volume": 25582.0}, {"date": "2023-12-06", "close": 14.36, "volume": 22889.0}, {"date": "2023-12-07", "close": 14.79, "volume": 23305.0}, {"date": "2023-12-08", "close": 14.7, "volume": 20727.0}, {"date": "2023-12-11", "close": 15.0, "volume": 28029.0}, {"date": "2023-12-12", "close": 15.15, "volume": 27869.0}, {"date": "2023-12-13", "close": 16.35, "volume": 64889.0}, {"date": "2023-12-14", "close": 16.94, "volume": 84343.0}, {"date": "2023-12-15", "close": 15.85, "volume": 148611.0}, {"date": "2023-12-18", "close": 15.79, "volume": 20858.0}, {"date": "2023-12-19", "close": 16.0, "volume": 27355.0}, {"date": "2023-12-20", "close": 15.8, "volume": 18195.0}, {"date": "2023-12-21", "close": 16.36, "volume": 19472.0}, {"date": "2023-12-22", "close": 15.99, "volume": 14463.0}, {"date": "2023-12-26", "close": 16.42, "volume": 14928.0}, {"date": "2023-12-27", "close": 16.58, "volume": 11181.0}, {"date": "2023-12-28", "close": 16.53, "volume": 15801.0}, {"date": "2023-12-29", "close": 17.22, "volume": 133529.0}, {"date": "2024-01-02", "close": 16.27, "volume": 28232.0}, {"date": "2024-01-03", "close": 15.73, "volume": 21283.0}, {"date": "2024-01-04", "close": 15.07, "volume": 41666.0}, {"date": "2024-01-05", "close": 15.43, "volume": 11478.0}, {"date": "2024-01-08", "close": 15.53, "volume": 16107.0}, {"date": "2024-01-09", "close": 15.71, "volume": 14594.0}, {"date": "2024-01-10", "close": 15.98, "volume": 34137.0}, {"date": "2024-01-11", "close": 15.96, "volume": 14173.0}, {"date": "2024-01-12", "close": 16.02, "volume": 33249.0}, {"date": "2024-01-16", "close": 15.84, "volume": 44737.0}, {"date": "2024-01-17", "close": 15.7, "volume": 9390.0}, {"date": "2024-01-18", "close": 15.69, "volume": 16458.0}, {"date": "2024-01-19", "close": 15.87, "volume": 7933.0}, {"date": "2024-01-22", "close": 15.99, "volume": 19455.0}, {"date": "2024-01-23", "close": 15.86, "volume": 10127.0}, {"date": "2024-01-24", "close": 15.78, "volume": 11150.0}, {"date": "2024-01-25", "close": 16.02, "volume": 6821.0}, {"date": "2024-01-26", "close": 15.99, "volume": 4848.0}, {"date": "2024-01-29", "close": 16.1, "volume": 7778.0}, {"date": "2024-01-30", "close": 15.76, "volume": 13048.0}, {"date": "2024-01-31", "close": 15.75, "volume": 17883.0}, {"date": "2024-02-01", "close": 15.9, "volume": 10845.0}, {"date": "2024-02-02", "close": 15.49, "volume": 12294.0}, {"date": "2024-02-05", "close": 15.89, "volume": 12963.0}, {"date": "2024-02-06", "close": 15.9, "volume": 5400.0}, {"date": "2024-02-07", "close": 15.83, "volume": 7437.0}, {"date": "2024-02-08", "close": 15.82, "volume": 9686.0}, {"date": "2024-02-09", "close": 15.82, "volume": 12284.0}, {"date": "2024-02-12", "close": 15.67, "volume": 23608.0}, {"date": "2024-02-13", "close": 15.66, "volume": 19656.0}, {"date": "2024-02-14", "close": 16.01, "volume": 8077.0}, {"date": "2024-02-15", "close": 16.57, "volume": 18080.0}, {"date": "2024-02-16", "close": 15.94, "volume": 10810.0}, {"date": "2024-02-20", "close": 15.68, "volume": 15350.0}, {"date": "2024-02-21", "close": 15.66, "volume": 8823.0}, {"date": "2024-02-22", "close": 15.72, "volume": 15682.0}, {"date": "2024-02-23", "close": 16.17, "volume": 8961.0}, {"date": "2024-02-26", "close": 16.04, "volume": 5049.0}, {"date": "2024-02-27", "close": 15.95, "volume": 7528.0}, {"date": "2024-02-28", "close": 15.96, "volume": 5640.0}, {"date": "2024-02-29", "close": 16.35, "volume": 17430.0}, {"date": "2024-03-01", "close": 16.22, "volume": 6284.0}, {"date": "2024-03-04", "close": 16.14, "volume": 7596.0}, {"date": "2024-03-05", "close": 16.01, "volume": 10925.0}, {"date": "2024-03-06", "close": 16.06, "volume": 6406.0}, {"date": "2024-03-07", "close": 16.08, "volume": 9437.0}, {"date": "2024-03-08", "close": 16.73, "volume": 48729.0}, {"date": "2024-03-11", "close": 17.03, "volume": 20564.0}, {"date": "2024-03-12", "close": 16.78, "volume": 15245.0}, {"date": "2024-03-13", "close": 16.83, "volume": 6580.0}, {"date": "2024-03-14", "close": 17.23, "volume": 24864.0}, {"date": "2024-03-15", "close": 17.3, "volume": 43310.0}, {"date": "2024-03-18", "close": 18.24, "volume": 37471.0}, {"date": "2024-03-19", "close": 17.6, "volume": 9352.0}, {"date": "2024-03-20", "close": 17.73, "volume": 17709.0}, {"date": "2024-03-21", "close": 18.49, "volume": 18546.0}, {"date": "2024-03-22", "close": 18.0, "volume": 29983.0}, {"date": "2024-03-25", "close": 17.57, "volume": 29402.0}, {"date": "2024-03-26", "close": 18.19, "volume": 9743.0}, {"date": "2024-03-27", "close": 18.23, "volume": 21283.0}, {"date": "2024-03-28", "close": 18.0, "volume": 36251.0}, {"date": "2024-04-01", "close": 17.5, "volume": 19249.0}, {"date": "2024-04-02", "close": 17.57, "volume": 14962.0}, {"date": "2024-04-03", "close": 17.23, "volume": 18260.0}, {"date": "2024-04-04", "close": 17.06, "volume": 41050.0}, {"date": "2024-04-05", "close": 16.82, "volume": 16070.0}, {"date": "2024-04-08", "close": 17.14, "volume": 17885.0}, {"date": "2024-04-09", "close": 16.95, "volume": 24167.0}, {"date": "2024-04-10", "close": 16.22, "volume": 64167.0}, {"date": "2024-04-11", "close": 16.22, "volume": 26826.0}, {"date": "2024-04-12", "close": 16.48, "volume": 16233.0}, {"date": "2024-04-15", "close": 16.24, "volume": 10742.0}, {"date": "2024-04-16", "close": 16.3, "volume": 9470.0}, {"date": "2024-04-17", "close": 16.11, "volume": 9190.0}, {"date": "2024-04-18", "close": 16.06, "volume": 17609.0}, {"date": "2024-04-19", "close": 16.63, "volume": 25920.0}, {"date": "2024-04-22", "close": 16.76, "volume": 36708.0}, {"date": "2024-04-23", "close": 17.14, "volume": 12516.0}, {"date": "2024-04-24", "close": 16.87, "volume": 13853.0}, {"date": "2024-04-25", "close": 16.87, "volume": 10696.0}, {"date": "2024-04-26", "close": 17.01, "volume": 8296.0}, {"date": "2024-04-29", "close": 16.73, "volume": 12594.0}, {"date": "2024-04-30", "close": 17.15, "volume": 28989.0}, {"date": "2024-05-01", "close": 17.15, "volume": 8435.0}, {"date": "2024-05-02", "close": 17.34, "volume": 20623.0}, {"date": "2024-05-03", "close": 17.33, "volume": 26304.0}, {"date": "2024-05-06", "close": 17.6, "volume": 15050.0}, {"date": "2024-05-07", "close": 17.71, "volume": 9035.0}, {"date": "2024-05-08", "close": 17.92, "volume": 13101.0}, {"date": "2024-05-09", "close": 18.16, "volume": 30086.0}, {"date": "2024-05-10", "close": 18.37, "volume": 62504.0}, {"date": "2024-05-13", "close": 17.67, "volume": 14369.0}, {"date": "2024-05-14", "close": 18.01, "volume": 7778.0}, {"date": "2024-05-15", "close": 17.87, "volume": 14115.0}, {"date": "2024-05-16", "close": 17.78, "volume": 13289.0}, {"date": "2024-05-17", "close": 17.88, "volume": 20221.0}, {"date": "2024-05-20", "close": 17.5, "volume": 16645.0}, {"date": "2024-05-21", "close": 18.19, "volume": 38356.0}, {"date": "2024-05-22", "close": 17.78, "volume": 12584.0}, {"date": "2024-05-23", "close": 17.99, "volume": 23895.0}, {"date": "2024-05-24", "close": 18.19, "volume": 13574.0}, {"date": "2024-05-28", "close": 18.37, "volume": 24341.0}, {"date": "2024-05-29", "close": 17.68, "volume": 15938.0}, {"date": "2024-05-30", "close": 18.07, "volume": 23370.0}, {"date": "2024-05-31", "close": 18.5, "volume": 25481.0}, {"date": "2024-06-03", "close": 18.4, "volume": 20332.0}, {"date": "2024-06-04", "close": 18.53, "volume": 12803.0}, {"date": "2024-06-05", "close": 18.67, "volume": 10449.0}, {"date": "2024-06-06", "close": 18.67, "volume": 8440.0}, {"date": "2024-06-07", "close": 18.49, "volume": 8863.0}, {"date": "2024-06-10", "close": 18.23, "volume": 14670.0}, {"date": "2024-06-11", "close": 18.42, "volume": 11456.0}, {"date": "2024-06-12", "close": 18.48, "volume": 17284.0}, {"date": "2024-06-13", "close": 18.5, "volume": 9546.0}, {"date": "2024-06-14", "close": 18.56, "volume": 36942.0}, {"date": "2024-06-17", "close": 18.64, "volume": 14400.0}, {"date": "2024-06-18", "close": 18.37, "volume": 16293.0}, {"date": "2024-06-20", "close": 18.35, "volume": 13753.0}, {"date": "2024-06-21", "close": 18.31, "volume": 34673.0}, {"date": "2024-06-24", "close": 18.28, "volume": 11646.0}, {"date": "2024-06-25", "close": 18.11, "volume": 11587.0}, {"date": "2024-06-26", "close": 17.91, "volume": 19355.0}, {"date": "2024-06-27", "close": 18.28, "volume": 11970.0}, {"date": "2024-06-28", "close": 17.93, "volume": 166167.0}, {"date": "2024-07-01", "close": 18.06, "volume": 57887.0}, {"date": "2024-07-02", "close": 18.44, "volume": 30486.0}, {"date": "2024-07-03", "close": 18.58, "volume": 4319.0}, {"date": "2024-07-05", "close": 18.31, "volume": 23135.0}, {"date": "2024-07-08", "close": 18.5, "volume": 15295.0}, {"date": "2024-07-09", "close": 18.3, "volume": 11670.0}, {"date": "2024-07-10", "close": 18.25, "volume": 22100.0}, {"date": "2024-07-11", "close": 18.7, "volume": 29974.0}, {"date": "2024-07-12", "close": 18.94, "volume": 21810.0}, {"date": "2024-07-15", "close": 19.04, "volume": 27862.0}, {"date": "2024-07-16", "close": 19.32, "volume": 37394.0}, {"date": "2024-07-17", "close": 19.11, "volume": 22033.0}, {"date": "2024-07-18", "close": 18.8, "volume": 26950.0}, {"date": "2024-07-19", "close": 18.99, "volume": 27784.0}, {"date": "2024-07-22", "close": 19.24, "volume": 27495.0}, {"date": "2024-07-23", "close": 19.19, "volume": 30929.0}, {"date": "2024-07-24", "close": 19.04, "volume": 21944.0}, {"date": "2024-07-25", "close": 19.15, "volume": 29375.0}, {"date": "2024-07-26", "close": 19.07, "volume": 19144.0}, {"date": "2024-07-29", "close": 18.99, "volume": 37811.0}, {"date": "2024-07-30", "close": 18.99, "volume": 26362.0}, {"date": "2024-07-31", "close": 18.93, "volume": 40304.0}, {"date": "2024-08-01", "close": 18.65, "volume": 35373.0}, {"date": "2024-08-02", "close": 18.63, "volume": 134001.0}, {"date": "2024-08-05", "close": 18.43, "volume": 46320.0}, {"date": "2024-08-06", "close": 18.47, "volume": 44822.0}, {"date": "2024-08-07", "close": 18.28, "volume": 28602.0}, {"date": "2024-08-08", "close": 18.37, "volume": 35087.0}, {"date": "2024-08-09", "close": 18.33, "volume": 32364.0}, {"date": "2024-08-12", "close": 18.23, "volume": 18006.0}, {"date": "2024-08-13", "close": 18.24, "volume": 8166.0}, {"date": "2024-08-14", "close": 18.0, "volume": 59020.0}, {"date": "2024-08-15", "close": 18.21, "volume": 39063.0}, {"date": "2024-08-16", "close": 18.0, "volume": 67791.0}, {"date": "2024-08-19", "close": 18.19, "volume": 37200.0}, {"date": "2024-08-20", "close": 18.03, "volume": 30982.0}, {"date": "2024-08-21", "close": 18.0, "volume": 49016.0}, {"date": "2024-08-22", "close": 18.15, "volume": 51034.0}, {"date": "2024-08-23", "close": 18.37, "volume": 66436.0}, {"date": "2024-08-26", "close": 18.44, "volume": 78147.0}, {"date": "2024-08-27", "close": 18.4, "volume": 66101.0}, {"date": "2024-08-28", "close": 18.54, "volume": 59156.0}, {"date": "2024-08-29", "close": 18.65, "volume": 105858.0}, {"date": "2024-08-30", "close": 18.77, "volume": 57997.0}, {"date": "2024-09-03", "close": 19.1, "volume": 89782.0}, {"date": "2024-09-04", "close": 19.2, "volume": 34920.0}, {"date": "2024-09-05", "close": 19.34, "volume": 32789.0}, {"date": "2024-09-06", "close": 19.26, "volume": 61368.0}, {"date": "2024-09-09", "close": 19.41, "volume": 82019.0}, {"date": "2024-09-10", "close": 19.35, "volume": 45503.0}, {"date": "2024-09-11", "close": 19.52, "volume": 61957.0}, {"date": "2024-09-12", "close": 19.42, "volume": 30783.0}, {"date": "2024-09-13", "close": 19.52, "volume": 57882.0}, {"date": "2024-09-16", "close": 19.64, "volume": 52142.0}, {"date": "2024-09-17", "close": 19.67, "volume": 47448.0}, {"date": "2024-09-18", "close": 19.79, "volume": 78588.0}, {"date": "2024-09-19", "close": 20.07, "volume": 53804.0}, {"date": "2024-09-20", "close": 19.56, "volume": 167440.0}, {"date": "2024-09-23", "close": 19.9, "volume": 63947.0}, {"date": "2024-09-24", "close": 19.57, "volume": 27023.0}, {"date": "2024-09-25", "close": 19.62, "volume": 23578.0}, {"date": "2024-09-26", "close": 19.55, "volume": 19654.0}, {"date": "2024-09-27", "close": 19.55, "volume": 19927.0}, {"date": "2024-09-30", "close": 19.61, "volume": 22018.0}, {"date": "2024-10-01", "close": 19.42, "volume": 31133.0}, {"date": "2024-10-02", "close": 19.42, "volume": 37530.0}, {"date": "2024-10-03", "close": 19.51, "volume": 30681.0}, {"date": "2024-10-04", "close": 19.53, "volume": 29024.0}, {"date": "2024-10-07", "close": 19.57, "volume": 24968.0}, {"date": "2024-10-08", "close": 19.41, "volume": 28503.0}, {"date": "2024-10-09", "close": 19.39, "volume": 14351.0}, {"date": "2024-10-10", "close": 19.28, "volume": 18582.0}, {"date": "2024-10-11", "close": 19.35, "volume": 13891.0}, {"date": "2024-10-14", "close": 19.55, "volume": 33727.0}, {"date": "2024-10-15", "close": 19.5, "volume": 10563.0}, {"date": "2024-10-16", "close": 19.69, "volume": 47465.0}, {"date": "2024-10-17", "close": 19.7, "volume": 28253.0}, {"date": "2024-10-18", "close": 19.59, "volume": 13975.0}, {"date": "2024-10-21", "close": 19.37, "volume": 42345.0}, {"date": "2024-10-22", "close": 19.4, "volume": 19171.0}, {"date": "2024-10-23", "close": 19.28, "volume": 57687.0}, {"date": "2024-10-24", "close": 19.28, "volume": 10851.0}, {"date": "2024-10-25", "close": 19.22, "volume": 11917.0}, {"date": "2024-10-28", "close": 19.27, "volume": 9838.0}, {"date": "2024-10-29", "close": 19.3, "volume": 20071.0}, {"date": "2024-10-30", "close": 19.18, "volume": 15365.0}, {"date": "2024-10-31", "close": 19.21, "volume": 104470.0}, {"date": "2024-11-01", "close": 19.05, "volume": 43926.0}, {"date": "2024-11-04", "close": 19.29, "volume": 46628.0}, {"date": "2024-11-05", "close": 19.24, "volume": 25749.0}, {"date": "2024-11-06", "close": 19.59, "volume": 52020.0}, {"date": "2024-11-07", "close": 19.49, "volume": 32625.0}, {"date": "2024-11-08", "close": 19.82, "volume": 73223.0}, {"date": "2024-11-11", "close": 20.07, "volume": 75494.0}, {"date": "2024-11-12", "close": 20.4, "volume": 89516.0}, {"date": "2024-11-13", "close": 20.12, "volume": 28841.0}, {"date": "2024-11-14", "close": 19.98, "volume": 52769.0}, {"date": "2024-11-15", "close": 19.95, "volume": 34319.0}, {"date": "2024-11-18", "close": 20.08, "volume": 30706.0}, {"date": "2024-11-19", "close": 20.07, "volume": 30305.0}, {"date": "2024-11-20", "close": 20.14, "volume": 20802.0}, {"date": "2024-11-21", "close": 20.29, "volume": 33560.0}, {"date": "2024-11-22", "close": 20.37, "volume": 22635.0}, {"date": "2024-11-25", "close": 20.48, "volume": 32574.0}, {"date": "2024-11-26", "close": 20.43, "volume": 22548.0}, {"date": "2024-11-27", "close": 20.44, "volume": 12248.0}, {"date": "2024-11-29", "close": 20.46, "volume": 14924.0}, {"date": "2024-12-02", "close": 20.62, "volume": 23423.0}, {"date": "2024-12-03", "close": 20.54, "volume": 25340.0}, {"date": "2024-12-04", "close": 20.64, "volume": 14666.0}, {"date": "2024-12-05", "close": 20.61, "volume": 18410.0}, {"date": "2024-12-06", "close": 20.63, "volume": 29619.0}, {"date": "2024-12-09", "close": 20.44, "volume": 29544.0}, {"date": "2024-12-10", "close": 20.52, "volume": 38545.0}, {"date": "2024-12-11", "close": 20.71, "volume": 51378.0}, {"date": "2024-12-12", "close": 20.69, "volume": 18546.0}, {"date": "2024-12-13", "close": 20.51, "volume": 98901.0}, {"date": "2024-12-16", "close": 20.76, "volume": 40455.0}, {"date": "2024-12-17", "close": 20.69, "volume": 60501.0}, {"date": "2024-12-18", "close": 20.27, "volume": 133239.0}, {"date": "2024-12-19", "close": 20.42, "volume": 248133.0}, {"date": "2024-12-20", "close": 20.23, "volume": 194587.0}, {"date": "2024-12-23", "close": 19.34, "volume": 142931.0}, {"date": "2024-12-24", "close": 19.41, "volume": 25432.0}, {"date": "2024-12-26", "close": 19.46, "volume": 35091.0}, {"date": "2024-12-27", "close": 19.7, "volume": 50188.0}, {"date": "2024-12-30", "close": 19.97, "volume": 51220.0}, {"date": "2024-12-31", "close": 19.56, "volume": 140452.0}, {"date": "2025-01-02", "close": 19.12, "volume": 70258.0}, {"date": "2025-01-03", "close": 19.11, "volume": 57766.0}, {"date": "2025-01-06", "close": 18.87, "volume": 54504.0}, {"date": "2025-01-07", "close": 18.99, "volume": 69619.0}, {"date": "2025-01-08", "close": 18.89, "volume": 48109.0}, {"date": "2025-01-10", "close": 18.71, "volume": 64610.0}, {"date": "2025-01-13", "close": 18.72, "volume": 38143.0}, {"date": "2025-01-14", "close": 18.87, "volume": 36486.0}, {"date": "2025-01-15", "close": 18.91, "volume": 30565.0}, {"date": "2025-01-16", "close": 18.81, "volume": 32862.0}, {"date": "2025-01-17", "close": 18.93, "volume": 49460.0}, {"date": "2025-01-21", "close": 18.82, "volume": 35154.0}, {"date": "2025-01-22", "close": 18.63, "volume": 51137.0}, {"date": "2025-01-23", "close": 18.42, "volume": 65973.0}, {"date": "2025-01-24", "close": 18.41, "volume": 27539.0}, {"date": "2025-01-27", "close": 18.57, "volume": 35396.0}, {"date": "2025-01-28", "close": 18.84, "volume": 43486.0}, {"date": "2025-01-29", "close": 18.63, "volume": 33853.0}, {"date": "2025-01-30", "close": 18.77, "volume": 24005.0}, {"date": "2025-01-31", "close": 18.54, "volume": 34762.0}, {"date": "2025-02-03", "close": 18.4, "volume": 47897.0}, {"date": "2025-02-04", "close": 18.39, "volume": 42591.0}, {"date": "2025-02-05", "close": 18.49, "volume": 72346.0}, {"date": "2025-02-06", "close": 18.7, "volume": 46896.0}, {"date": "2025-02-07", "close": 18.62, "volume": 49404.0}, {"date": "2025-02-10", "close": 18.44, "volume": 41159.0}, {"date": "2025-02-11", "close": 18.59, "volume": 33085.0}, {"date": "2025-02-12", "close": 18.47, "volume": 32694.0}, {"date": "2025-02-13", "close": 18.58, "volume": 24819.0}, {"date": "2025-02-14", "close": 18.56, "volume": 12905.0}, {"date": "2025-02-18", "close": 18.55, "volume": 49107.0}, {"date": "2025-02-19", "close": 18.43, "volume": 40253.0}, {"date": "2025-02-20", "close": 18.43, "volume": 35895.0}, {"date": "2025-02-21", "close": 18.46, "volume": 45083.0}, {"date": "2025-02-24", "close": 18.5, "volume": 37345.0}, {"date": "2025-02-25", "close": 18.59, "volume": 41043.0}, {"date": "2025-02-26", "close": 18.67, "volume": 27489.0}, {"date": "2025-02-27", "close": 18.73, "volume": 17608.0}, {"date": "2025-02-28", "close": 18.84, "volume": 24723.0}, {"date": "2025-03-03", "close": 18.92, "volume": 74475.0}, {"date": "2025-03-04", "close": 18.74, "volume": 38831.0}, {"date": "2025-03-05", "close": 18.72, "volume": 37274.0}, {"date": "2025-03-06", "close": 18.88, "volume": 42119.0}, {"date": "2025-03-07", "close": 20.48, "volume": 221182.0}, {"date": "2025-03-10", "close": 19.97, "volume": 204521.0}, {"date": "2025-03-11", "close": 19.78, "volume": 141890.0}, {"date": "2025-03-12", "close": 19.71, "volume": 77908.0}, {"date": "2025-03-13", "close": 19.5, "volume": 150415.0}, {"date": "2025-03-14", "close": 19.3, "volume": 176273.0}, {"date": "2025-03-17", "close": 19.15, "volume": 168621.0}, {"date": "2025-03-18", "close": 18.8, "volume": 348987.0}, {"date": "2025-03-19", "close": 19.1, "volume": 306179.0}, {"date": "2025-03-20", "close": 18.99, "volume": 222477.0}, {"date": "2025-03-21", "close": 18.8, "volume": 221288.0}, {"date": "2025-03-24", "close": 18.86, "volume": 123537.0}, {"date": "2025-03-25", "close": 18.72, "volume": 122604.0}, {"date": "2025-03-26", "close": 18.75, "volume": 267597.0}, {"date": "2025-03-27", "close": 18.73, "volume": 121468.0}, {"date": "2025-03-28", "close": 18.55, "volume": 308433.0}, {"date": "2025-03-31", "close": 18.71, "volume": 81315.0}, {"date": "2025-04-01", "close": 18.61, "volume": 285169.0}, {"date": "2025-04-02", "close": 18.45, "volume": 174207.0}, {"date": "2025-04-03", "close": 18.5, "volume": 163777.0}, {"date": "2025-04-04", "close": 17.95, "volume": 109143.0}, {"date": "2025-04-07", "close": 17.25, "volume": 201024.0}, {"date": "2025-04-08", "close": 17.19, "volume": 112901.0}, {"date": "2025-04-09", "close": 17.65, "volume": 147322.0}, {"date": "2025-04-10", "close": 16.95, "volume": 111731.0}, {"date": "2025-04-11", "close": 16.79, "volume": 140359.0}, {"date": "2025-04-14", "close": 17.21, "volume": 81300.0}, {"date": "2025-04-15", "close": 17.56, "volume": 97360.0}, {"date": "2025-04-16", "close": 17.39, "volume": 63611.0}, {"date": "2025-04-17", "close": 17.44, "volume": 59823.0}, {"date": "2025-04-21", "close": 17.15, "volume": 49631.0}, {"date": "2025-04-22", "close": 17.57, "volume": 49951.0}, {"date": "2025-04-23", "close": 17.62, "volume": 51022.0}, {"date": "2025-04-24", "close": 17.78, "volume": 65287.0}, {"date": "2025-04-25", "close": 17.77, "volume": 43161.0}, {"date": "2025-04-28", "close": 17.69, "volume": 55064.0}, {"date": "2025-04-29", "close": 17.87, "volume": 47958.0}, {"date": "2025-04-30", "close": 17.87, "volume": 59293.0}, {"date": "2025-05-01", "close": 17.85, "volume": 69035.0}, {"date": "2025-05-02", "close": 17.12, "volume": 376267.0}, {"date": "2025-05-05", "close": 16.94, "volume": 107041.0}, {"date": "2025-05-06", "close": 16.85, "volume": 119770.0}, {"date": "2025-05-07", "close": 16.72, "volume": 147834.0}, {"date": "2025-05-08", "close": 16.66, "volume": 104899.0}, {"date": "2025-05-09", "close": 16.3, "volume": 79944.0}, {"date": "2025-05-12", "close": 16.47, "volume": 358496.0}, {"date": "2025-05-13", "close": 16.7, "volume": 199022.0}, {"date": "2025-05-14", "close": 16.51, "volume": 80082.0}, {"date": "2025-05-15", "close": 16.51, "volume": 112595.0}, {"date": "2025-05-16", "close": 16.67, "volume": 91669.0}, {"date": "2025-05-19", "close": 16.61, "volume": 81109.0}, {"date": "2025-05-20", "close": 16.7, "volume": 87968.0}, {"date": "2025-05-21", "close": 16.36, "volume": 85570.0}, {"date": "2025-05-22", "close": 16.48, "volume": 115187.0}, {"date": "2025-05-23", "close": 16.48, "volume": 88593.0}, {"date": "2025-05-27", "close": 16.61, "volume": 132469.0}, {"date": "2025-05-28", "close": 16.4, "volume": 87524.0}, {"date": "2025-05-29", "close": 16.69, "volume": 151183.0}, {"date": "2025-05-30", "close": 16.75, "volume": 336181.0}, {"date": "2025-06-02", "close": 16.8, "volume": 395655.0}, {"date": "2025-06-03", "close": 16.83, "volume": 121603.0}, {"date": "2025-06-04", "close": 16.82, "volume": 134236.0}, {"date": "2025-06-05", "close": 16.75, "volume": 283141.0}, {"date": "2025-06-06", "close": 17.1, "volume": 307902.0}, {"date": "2025-06-09", "close": 17.92, "volume": 739043.0}, {"date": "2025-06-10", "close": 19.03, "volume": 368184.0}, {"date": "2025-06-11", "close": 19.14, "volume": 149533.0}, {"date": "2025-06-12", "close": 19.2, "volume": 99257.0}, {"date": "2025-06-13", "close": 19.22, "volume": 104031.0}, {"date": "2025-06-16", "close": 18.98, "volume": 121462.0}, {"date": "2025-06-17", "close": 18.37, "volume": 113447.0}, {"date": "2025-06-18", "close": 18.53, "volume": 78890.0}, {"date": "2025-06-20", "close": 18.61, "volume": 258597.0}, {"date": "2025-06-23", "close": 18.65, "volume": 120467.0}, {"date": "2025-06-24", "close": 18.59, "volume": 83962.0}, {"date": "2025-06-25", "close": 18.89, "volume": 253658.0}, {"date": "2025-06-26", "close": 18.8, "volume": 73112.0}, {"date": "2025-06-27", "close": 18.81, "volume": 408444.0}, {"date": "2025-06-30", "close": 18.54, "volume": 199904.0}, {"date": "2025-07-01", "close": 18.73, "volume": 70130.0}, {"date": "2025-07-02", "close": 18.41, "volume": 86337.0}, {"date": "2025-07-03", "close": 18.64, "volume": 77229.0}, {"date": "2025-07-07", "close": 18.37, "volume": 96096.0}, {"date": "2025-07-08", "close": 18.46, "volume": 128884.0}, {"date": "2025-07-09", "close": 18.5, "volume": 76887.0}, {"date": "2025-07-10", "close": 18.28, "volume": 78159.0}, {"date": "2025-07-11", "close": 18.05, "volume": 83137.0}, {"date": "2025-07-14", "close": 18.18, "volume": 56122.0}, {"date": "2025-07-15", "close": 17.67, "volume": 84355.0}, {"date": "2025-07-16", "close": 17.85, "volume": 100822.0}, {"date": "2025-07-17", "close": 17.77, "volume": 79233.0}, {"date": "2025-07-18", "close": 17.46, "volume": 116898.0}, {"date": "2025-07-21", "close": 17.64, "volume": 67467.0}, {"date": "2025-07-22", "close": 17.83, "volume": 60075.0}, {"date": "2025-07-23", "close": 17.91, "volume": 57368.0}, {"date": "2025-07-24", "close": 17.51, "volume": 57596.0}, {"date": "2025-07-25", "close": 17.5, "volume": 53411.0}, {"date": "2025-07-28", "close": 17.28, "volume": 62539.0}, {"date": "2025-07-29", "close": 17.14, "volume": 56859.0}, {"date": "2025-07-30", "close": 16.84, "volume": 66110.0}, {"date": "2025-07-31", "close": 16.6, "volume": 77747.0}, {"date": "2025-08-01", "close": 16.35, "volume": 88070.0}, {"date": "2025-08-04", "close": 16.64, "volume": 61688.0}, {"date": "2025-08-05", "close": 16.61, "volume": 57497.0}, {"date": "2025-08-06", "close": 16.5, "volume": 60232.0}, {"date": "2025-08-07", "close": 16.33, "volume": 78800.0}, {"date": "2025-08-08", "close": 17.58, "volume": 172936.0}, {"date": "2025-08-11", "close": 17.9, "volume": 97839.0}, {"date": "2025-08-12", "close": 18.84, "volume": 157140.0}, {"date": "2025-08-13", "close": 18.95, "volume": 91093.0}, {"date": "2025-08-14", "close": 18.99, "volume": 123048.0}, {"date": "2025-08-15", "close": 18.98, "volume": 120406.0}, {"date": "2025-08-18", "close": 18.83, "volume": 58811.0}, {"date": "2025-08-19", "close": 19.0, "volume": 50851.0}, {"date": "2025-08-20", "close": 19.01, "volume": 105102.0}, {"date": "2025-08-21", "close": 18.79, "volume": 48849.0}, {"date": "2025-08-22", "close": 19.19, "volume": 355686.0}, {"date": "2025-08-25", "close": 18.99, "volume": 258652.0}, {"date": "2025-08-26", "close": 19.08, "volume": 98025.0}, {"date": "2025-08-27", "close": 19.05, "volume": 66266.0}, {"date": "2025-08-28", "close": 19.07, "volume": 67748.0}, {"date": "2025-08-29", "close": 19.08, "volume": 55537.0}, {"date": "2025-09-02", "close": 18.98, "volume": 58217.0}, {"date": "2025-09-03", "close": 18.91, "volume": 56169.0}, {"date": "2025-09-04", "close": 18.89, "volume": 98465.0}, {"date": "2025-09-05", "close": 19.14, "volume": 107387.0}, {"date": "2025-09-08", "close": 19.1, "volume": 114245.0}, {"date": "2025-09-09", "close": 18.67, "volume": 61173.0}, {"date": "2025-09-10", "close": 18.66, "volume": 76009.0}, {"date": "2025-09-11", "close": 18.98, "volume": 180940.0}, {"date": "2025-09-12", "close": 18.72, "volume": 75130.0}, {"date": "2025-09-15", "close": 18.58, "volume": 63016.0}, {"date": "2025-09-16", "close": 18.14, "volume": 64810.0}, {"date": "2025-09-17", "close": 18.29, "volume": 84304.0}, {"date": "2025-09-18", "close": 18.44, "volume": 71232.0}, {"date": "2025-09-19", "close": 18.48, "volume": 454380.0}, {"date": "2025-09-22", "close": 18.42, "volume": 75925.0}, {"date": "2025-09-23", "close": 18.97, "volume": 129698.0}, {"date": "2025-09-24", "close": 18.97, "volume": 106082.0}, {"date": "2025-09-25", "close": 18.67, "volume": 100658.0}, {"date": "2025-09-26", "close": 18.49, "volume": 77078.0}, {"date": "2025-09-29", "close": 18.24, "volume": 50162.0}, {"date": "2025-09-30", "close": 18.14, "volume": 74160.0}, {"date": "2025-10-01", "close": 18.22, "volume": 91517.0}, {"date": "2025-10-02", "close": 18.01, "volume": 72741.0}, {"date": "2025-10-03", "close": 18.02, "volume": 65630.0}, {"date": "2025-10-06", "close": 18.01, "volume": 124365.0}, {"date": "2025-10-07", "close": 18.05, "volume": 113736.0}, {"date": "2025-10-08", "close": 18.13, "volume": 77789.0}, {"date": "2025-10-09", "close": 18.12, "volume": 65041.0}, {"date": "2025-10-10", "close": 18.17, "volume": 94180.0}, {"date": "2025-10-13", "close": 18.13, "volume": 86775.0}, {"date": "2025-10-14", "close": 18.22, "volume": 64506.0}, {"date": "2025-10-15", "close": 18.04, "volume": 62846.0}, {"date": "2025-10-16", "close": 18.1, "volume": 81566.0}, {"date": "2025-10-17", "close": 17.96, "volume": 71673.0}, {"date": "2025-10-20", "close": 18.03, "volume": 61670.0}, {"date": "2025-10-21", "close": 18.05, "volume": 46728.0}, {"date": "2025-10-22", "close": 18.41, "volume": 74269.0}, {"date": "2025-10-23", "close": 18.47, "volume": 50936.0}, {"date": "2025-10-24", "close": 18.73, "volume": 39158.0}, {"date": "2025-10-27", "close": 18.7, "volume": 47559.0}, {"date": "2025-10-28", "close": 18.62, "volume": 41712.0}, {"date": "2025-10-29", "close": 18.27, "volume": 56946.0}, {"date": "2025-10-30", "close": 18.38, "volume": 61284.0}, {"date": "2025-10-31", "close": 18.62, "volume": 52643.0}, {"date": "2025-11-03", "close": 18.74, "volume": 49201.0}, {"date": "2025-11-04", "close": 18.8, "volume": 54465.0}, {"date": "2025-11-05", "close": 18.81, "volume": 35702.0}, {"date": "2025-11-06", "close": 18.74, "volume": 43943.0}, {"date": "2025-11-07", "close": 18.91, "volume": 134246.0}, {"date": "2025-11-10", "close": 18.44, "volume": 56849.0}, {"date": "2025-11-11", "close": 18.6, "volume": 42971.0}, {"date": "2025-11-12", "close": 18.38, "volume": 47049.0}, {"date": "2025-11-13", "close": 18.39, "volume": 47690.0}, {"date": "2025-11-14", "close": 18.36, "volume": 63814.0}, {"date": "2025-11-17", "close": 18.25, "volume": 110558.0}, {"date": "2025-11-18", "close": 18.3, "volume": 70094.0}, {"date": "2025-11-19", "close": 18.32, "volume": 49624.0}, {"date": "2025-11-20", "close": 18.43, "volume": 41332.0}, {"date": "2025-11-21", "close": 18.35, "volume": 56747.0}, {"date": "2025-11-24", "close": 18.4, "volume": 72024.0}, {"date": "2025-11-25", "close": 18.92, "volume": 62135.0}, {"date": "2025-11-26", "close": 19.42, "volume": 49480.0}, {"date": "2025-11-28", "close": 19.33, "volume": 28825.0}, {"date": "2025-12-01", "close": 19.46, "volume": 48184.0}, {"date": "2025-12-02", "close": 19.4, "volume": 52843.0}, {"date": "2025-12-03", "close": 19.33, "volume": 66569.0}, {"date": "2025-12-04", "close": 18.97, "volume": 52272.0}, {"date": "2025-12-05", "close": 18.85, "volume": 56242.0}, {"date": "2025-12-08", "close": 18.81, "volume": 71525.0}, {"date": "2025-12-09", "close": 19.01, "volume": 57326.0}, {"date": "2025-12-10", "close": 19.66, "volume": 81413.0}, {"date": "2025-12-11", "close": 19.6, "volume": 58863.0}, {"date": "2025-12-12", "close": 19.59, "volume": 52614.0}, {"date": "2025-12-15", "close": 19.64, "volume": 97384.0}, {"date": "2025-12-16", "close": 19.66, "volume": 177845.0}, {"date": "2025-12-17", "close": 19.53, "volume": 55683.0}, {"date": "2025-12-18", "close": 19.7, "volume": 76815.0}, {"date": "2025-12-19", "close": 19.53, "volume": 296264.0}, {"date": "2025-12-22", "close": 19.4, "volume": 77023.0}, {"date": "2025-12-23", "close": 19.48, "volume": 50451.0}, {"date": "2025-12-24", "close": 19.55, "volume": 18528.0}, {"date": "2025-12-26", "close": 19.52, "volume": 40958.0}, {"date": "2025-12-29", "close": 19.34, "volume": 71389.0}, {"date": "2025-12-30", "close": 19.49, "volume": 73843.0}, {"date": "2025-12-31", "close": 20.76, "volume": 365471.0}, {"date": "2026-01-02", "close": 19.54, "volume": 189821.0}, {"date": "2026-01-05", "close": 18.9, "volume": 92945.0}, {"date": "2026-01-06", "close": 18.62, "volume": 147299.0}, {"date": "2026-01-07", "close": 18.17, "volume": 118847.0}, {"date": "2026-01-08", "close": 18.35, "volume": 109458.0}, {"date": "2026-01-09", "close": 18.62, "volume": 111343.0}, {"date": "2026-01-12", "close": 18.87, "volume": 163091.0}, {"date": "2026-01-13", "close": 18.7, "volume": 116724.0}, {"date": "2026-01-14", "close": 19.21, "volume": 141986.0}, {"date": "2026-01-15", "close": 19.6, "volume": 221949.0}, {"date": "2026-01-16", "close": 19.45, "volume": 93614.0}, {"date": "2026-01-20", "close": 19.15, "volume": 207760.0}, {"date": "2026-01-21", "close": 19.53, "volume": 132627.0}, {"date": "2026-01-22", "close": 19.65, "volume": 78733.0}, {"date": "2026-01-23", "close": 19.39, "volume": 100139.0}, {"date": "2026-01-26", "close": 20.41, "volume": 147227.0}, {"date": "2026-01-27", "close": 20.15, "volume": 106992.0}, {"date": "2026-01-28", "close": 20.22, "volume": 85660.0}, {"date": "2026-01-29", "close": 20.4, "volume": 89116.0}, {"date": "2026-01-30", "close": 20.29, "volume": 124297.0}, {"date": "2026-02-02", "close": 20.5, "volume": 221529.0}, {"date": "2026-02-03", "close": 20.28, "volume": 152456.0}, {"date": "2026-02-04", "close": 20.52, "volume": 112651.0}, {"date": "2026-02-05", "close": 20.61, "volume": 234912.0}, {"date": "2026-02-06", "close": 20.49, "volume": 130089.0}, {"date": "2026-02-09", "close": 20.28, "volume": 101081.0}, {"date": "2026-02-10", "close": 20.15, "volume": 80480.0}, {"date": "2026-02-11", "close": 19.64, "volume": 97948.0}, {"date": "2026-02-12", "close": 19.75, "volume": 91068.0}, {"date": "2026-02-13", "close": 19.76, "volume": 142947.0}, {"date": "2026-02-17", "close": 19.9, "volume": 72834.0}, {"date": "2026-02-18", "close": 19.68, "volume": 140693.0}, {"date": "2026-02-19", "close": 19.21, "volume": 113308.0}, {"date": "2026-02-20", "close": 19.02, "volume": 70998.0}, {"date": "2026-02-23", "close": 18.66, "volume": 185799.0}, {"date": "2026-02-24", "close": 18.61, "volume": 131449.0}, {"date": "2026-02-25", "close": 18.76, "volume": 51530.0}, {"date": "2026-02-26", "close": 18.79, "volume": 130435.0}, {"date": "2026-02-27", "close": 18.59, "volume": 120906.0}, {"date": "2026-03-02", "close": 18.49, "volume": 91423.0}, {"date": "2026-03-03", "close": 18.34, "volume": 78233.0}, {"date": "2026-03-04", "close": 18.33, "volume": 55901.0}, {"date": "2026-03-05", "close": 18.22, "volume": 76656.0}, {"date": "2026-03-06", "close": 17.99, "volume": 91739.0}, {"date": "2026-03-09", "close": 17.9, "volume": 278883.0}, {"date": "2026-03-10", "close": 18.16, "volume": 126913.0}, {"date": "2026-03-11", "close": 18.26, "volume": 149725.0}, {"date": "2026-03-12", "close": 17.79, "volume": 129006.0}, {"date": "2026-03-13", "close": 17.41, "volume": 255681.0}, {"date": "2026-03-16", "close": 17.23, "volume": 197529.0}, {"date": "2026-03-17", "close": 17.72, "volume": 160634.0}, {"date": "2026-03-18", "close": 17.24, "volume": 119585.0}, {"date": "2026-03-19", "close": 17.42, "volume": 115840.0}, {"date": "2026-03-20", "close": 17.26, "volume": 140379.0}, {"date": "2026-03-23", "close": 17.55, "volume": 90194.0}, {"date": "2026-03-24", "close": 17.36, "volume": 146036.0}, {"date": "2026-03-25", "close": 17.68, "volume": 71026.0}, {"date": "2026-03-26", "close": 17.6, "volume": 81449.0}, {"date": "2026-03-27", "close": 17.81, "volume": 126613.0}, {"date": "2026-03-30", "close": 18.02, "volume": 115271.0}, {"date": "2026-03-31", "close": 18.09, "volume": 107321.0}, {"date": "2026-04-01", "close": 18.02, "volume": 62338.0}, {"date": "2026-04-02", "close": 18.24, "volume": 139397.0}, {"date": "2026-04-06", "close": 18.47, "volume": 169201.0}, {"date": "2026-04-07", "close": 18.21, "volume": 129399.0}, {"date": "2026-04-08", "close": 18.66, "volume": 88790.0}, {"date": "2026-04-09", "close": 18.92, "volume": 72357.0}, {"date": "2026-04-10", "close": 19.14, "volume": 98980.0}, {"date": "2026-04-13", "close": 19.47, "volume": 94213.0}, {"date": "2026-04-14", "close": 19.51, "volume": 121515.0}, {"date": "2026-04-15", "close": 19.56, "volume": 74354.0}, {"date": "2026-04-16", "close": 19.14, "volume": 102386.0}, {"date": "2026-04-17", "close": 19.9, "volume": 87772.0}, {"date": "2026-04-20", "close": 19.94, "volume": 60950.0}, {"date": "2026-04-21", "close": 19.39, "volume": 57237.0}, {"date": "2026-04-22", "close": 19.33, "volume": 48293.0}, {"date": "2026-04-23", "close": 19.39, "volume": 48932.0}, {"date": "2026-04-24", "close": 19.47, "volume": 37447.0}, {"date": "2026-04-27", "close": 19.51, "volume": 39306.0}, {"date": "2026-04-28", "close": 19.81, "volume": 30771.0}, {"date": "2026-04-29", "close": 19.16, "volume": 44961.0}, {"date": "2026-04-30", "close": 19.29, "volume": 41891.0}, {"date": "2026-05-01", "close": 19.42, "volume": 29667.0}, {"date": "2026-05-04", "close": 19.13, "volume": 49672.0}, {"date": "2026-05-05", "close": 19.33, "volume": 45884.0}, {"date": "2026-05-06", "close": 19.57, "volume": 76696.0}, {"date": "2026-05-07", "close": 18.29, "volume": 233160.0}, {"date": "2026-05-08", "close": 18.24, "volume": 89411.0}, {"date": "2026-05-11", "close": 17.16, "volume": 131474.0}, {"date": "2026-05-12", "close": 17.4, "volume": 144996.0}, {"date": "2026-05-13", "close": 17.36, "volume": 79611.0}, {"date": "2026-05-14", "close": 17.3, "volume": 85364.0}, {"date": "2026-05-15", "close": 16.97, "volume": 82346.0}, {"date": "2026-05-18", "close": 17.15, "volume": 86683.0}, {"date": "2026-05-19", "close": 17.22, "volume": 100035.0}, {"date": "2026-05-20", "close": 17.33, "volume": 58987.0}, {"date": "2026-05-21", "close": 17.55, "volume": 67905.0}, {"date": "2026-05-22", "close": 17.17, "volume": 80155.0}, {"date": "2026-05-26", "close": 17.42, "volume": 62378.0}, {"date": "2026-05-27", "close": 17.42, "volume": 49961.0}, {"date": "2026-05-28", "close": 17.6, "volume": 75857.0}, {"date": "2026-05-29", "close": 17.5, "volume": 74656.0}, {"date": "2026-06-01", "close": 17.29, "volume": 70547.0}, {"date": "2026-06-02", "close": 17.31, "volume": 70841.0}, {"date": "2026-06-03", "close": 17.13, "volume": 135146.0}, {"date": "2026-06-04", "close": 17.45, "volume": 96141.0}, {"date": "2026-06-05", "close": 17.46, "volume": 55547.0}, {"date": "2026-06-08", "close": 17.19, "volume": 98992.0}, {"date": "2026-06-09", "close": 17.47, "volume": 73232.0}, {"date": "2026-06-10", "close": 17.43, "volume": 58311.0}, {"date": "2026-06-11", "close": 17.32, "volume": 90862.0}, {"date": "2026-06-12", "close": 17.56, "volume": 44289.0}, {"date": "2026-06-15", "close": 17.52, "volume": 58396.0}, {"date": "2026-06-16", "close": 17.74, "volume": 98014.0}, {"date": "2026-06-17", "close": 17.6, "volume": 103510.0}, {"date": "2026-06-18", "close": 17.54, "volume": 83997.0}, {"date": "2026-06-22", "close": 17.38, "volume": 51788.0}, {"date": "2026-06-23", "close": 17.66, "volume": 53236.0}, {"date": "2026-06-24", "close": 17.73, "volume": 50318.0}, {"date": "2026-06-25", "close": 17.75, "volume": 83639.0}, {"date": "2026-06-26", "close": 18.22, "volume": 398902.0}, {"date": "2026-06-29", "close": 18.01, "volume": 83486.0}, {"date": "2026-06-30", "close": 18.46, "volume": 209253.0}, {"date": "2026-07-01", "close": 18.64, "volume": 99005.0}, {"date": "2026-07-02", "close": 18.57, "volume": 73709.0}, {"date": "2026-07-06", "close": 18.54, "volume": 84553.0}, {"date": "2026-07-07", "close": 17.79, "volume": 83422.0}, {"date": "2026-07-08", "close": 17.51, "volume": 70282.0}, {"date": "2026-07-09", "close": 17.6, "volume": 64958.0}, {"date": "2026-07-10", "close": 17.27, "volume": 79141.0}, {"date": "2026-07-13", "close": 17.2, "volume": 89037.0}, {"date": "2026-07-14", "close": 17.41, "volume": 86891.0}, {"date": "2026-07-15", "close": 17.25, "volume": 102775.0}, {"date": "2026-07-16", "close": 17.72, "volume": 111416.0}, {"date": "2026-07-17", "close": 17.5, "volume": 107763.0}, {"date": "2026-07-20", "close": 17.23, "volume": 139249.0}, {"date": "2026-07-21", "close": 17.18, "volume": 113747.0}, {"date": "2026-07-22", "close": 17.23, "volume": 137493.0}, {"date": "2026-07-23", "close": 17.15, "volume": 140973.0}, {"date": "2026-07-24", "close": 17.41, "volume": 107135.0}, {"date": "2026-07-27", "close": 17.64, "volume": 86496.0}, {"date": "2026-07-28", "close": 17.79, "volume": 67462.0}, {"date": "2026-07-29", "close": 17.72, "volume": 75958.0}, {"date": "2026-07-30", "close": 17.51, "volume": 89544.0}, {"date": "2026-07-31", "close": 17.54, "volume": 115995.0}, {"date": "2026-08-03", "close": 17.64, "volume": 72770.0}, {"date": "2026-08-04", "close": 17.82, "volume": 60078.0}, {"date": "2026-08-05", "close": 17.67, "volume": 79346.0}, {"date": "2026-08-06", "close": 18.21, "volume": 180821.0}, {"date": "2026-08-07", "close": 18.46, "volume": 168885.0}], "refreshing": true}