{"ticker": "ACCS", "overview": {"cik": "843006", "ticker": "ACCS", "name": "ACCESS Newswire Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004569", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004489", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006517", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006515", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006204", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001683168-26-006187", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001683168-26-005779", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001683168-26-005205", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003427", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001683168-26-005085", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001683168-26-004998", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001683168-26-004362", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-002889", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002835", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-002799", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001683168-26-004067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003723", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001683168-26-003696", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "DEFINITIVE PROXY STATMENT", "accession": "0001683168-26-003382", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001683168-26-002411", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001683168-26-002259", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-002018", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001683168-26-002004", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "CURRENT REPORT", "accession": "0001683168-25-009281", "price_sensitive": true}]}, "description": "ACCESS Newswire Inc. trades as ACCS on the NYSE American and is registered in the United States, classified under Services-Management Consulting Services (SIC 8742). Privy Trades holds 21 insider filings for the company, from May 2025 to August 2026. Across those, 3 insiders disclosed 12 open-market purchases totalling $380.49K. The most recent filing on record is dated 24 August 2026.", "exchange": "NYSE American", "stats": {"buy_n": 12, "buy_sum": 380489.2503, "sell_n": 0, "sell_sum": 0, "net": 380489.2503, "insiders": 3, "first_date": "2025-05-16", "last_date": "2026-08-24"}, "metrics": {"ticker": "ACCS", "has_prices": true, "as_of": "2026-10-08", "last": 4.6, "prev_close": 4.8, "change": -0.20000000000000018, "change_pct": -0.041666666666666706, "session_volume": 10773.0, "vwap_5": 4.735110348334604, "vwap_20": 4.910154336342273, "vwap_60": 5.331194135176492, "vwap_250": 7.222330491721514, "high_52w": 10.8, "low_52w": 4.6, "avg_volume_20": 15276.7, "sessions": 400, "market_cap": {"value": 17857862.4, "shares": 3882144.0, "as_of": "2026-05-12", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001062993-26-004569", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29691.6, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ACCS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674265/000106299326004569/0001062993-26-004569-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001683168-26-006515", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "A director backs ACCS with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1493578/000168316826006515/0001683168-26-006515-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001683168-26-006517", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49500.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Chief exec picks up $50K of ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1282217/000168316826006517/0001683168-26-006517-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001683168-26-005779", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Joseph Staples", "who_key": "Staples Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826005779/0001683168-26-005779-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186640}, {"id": "0001062993-26-003427", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326003427/0001062993-26-003427-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186640}, {"id": "0001683168-26-005208", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826005208/0001683168-26-005208-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186640}, {"id": "0001683168-26-005085", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11725.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO loads up: $12K into ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826005085/0001683168-26-005085-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190960}, {"id": "0001683168-26-004998", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6250.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director buys $6K of ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004998/0001683168-26-004998-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0001683168-26-004362", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 64634.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 3 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004362/0001683168-26-004362-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229840}, {"id": "0001062993-26-002889", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45830.0622, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 3 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326002889/0001062993-26-002889-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231280}, {"id": "0001062993-26-002799", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100917.7481, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "4 insiders now buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326002799/0001062993-26-002799-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "13DG-0001062993-26-002835", "src": "13DG", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Access Newswire Inc.", "who_key": "ACCESS Newswire Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ACCESS Newswire Inc. moves to a 5.2% activist stake in ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/0001062993-26-002835-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0001683168-26-004067", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 4 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004067/0001683168-26-004067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001683168-26-002259", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25605.84, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 4 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826002259/0001683168-26-002259-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320560}, {"id": "0001683168-26-002411", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10935.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 4 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826002411/0001683168-26-002411-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320560}, {"id": "0001282217-25-000002", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Chairman, Chief Executive Off., Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000128221725000002/0001282217-25-000002-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0001658833-25-000002", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Steven Winfield Knerr", "who_key": "Knerr Steven Winfield", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000165883325000002/0001658833-25-000002-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572560}, {"id": "0001313056-25-000001", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Joseph Staples", "who_key": "Staples Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000131305625000001/0001313056-25-000001-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730960}, {"id": "0000843006-25-000032", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000084300625000032/0000843006-25-000032-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730960}, {"id": "0001313056-25-000002", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on ACCS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000131305625000002/0001313056-25-000002-index.htm", "trade_date": "2025-06-13", "timestamp": "2025-06-13", "mins": 730960}, {"id": "0000843006-25-000027", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18420.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "4 insiders now buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000084300625000027/0000843006-25-000027-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771280}], "recent_buys": [{"id": "0001062993-26-004569", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 29691.6, "score": 33.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ACCS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1674265/000106299326004569/0001062993-26-004569-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101680}, {"id": "0001683168-26-006517", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49500.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Chief exec picks up $50K of ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/1282217/000168316826006517/0001683168-26-006517-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001683168-26-006515", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9980.0, "score": 29.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "A director backs ACCS with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1493578/000168316826006515/0001683168-26-006515-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "0001683168-26-005085", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11725.0, "score": 38.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO loads up: $12K into ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826005085/0001683168-26-005085-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190960}, {"id": "0001683168-26-004998", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6250.0, "score": 26.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director buys $6K of ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004998/0001683168-26-004998-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219760}, {"id": "0001683168-26-004362", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 64634.0, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 3 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004362/0001683168-26-004362-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229840}, {"id": "0001062993-26-002889", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45830.0622, "score": 36.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 3 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326002889/0001062993-26-002889-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231280}, {"id": "0001062993-26-002799", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 100917.7481, "score": 40.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "4 insiders now buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326002799/0001062993-26-002799-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242800}, {"id": "0001683168-26-004067", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7000.0, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 4 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004067/0001683168-26-004067-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}, {"id": "0001683168-26-002411", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10935.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 4 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826002411/0001683168-26-002411-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320560}, {"id": "0001683168-26-002259", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25605.84, "score": 42.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Insider cluster: 4 buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826002259/0001683168-26-002259-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320560}, {"id": "0000843006-25-000027", "src": "INSIDERS", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 18420.0, "score": 30.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "4 insiders now buying ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000084300625000027/0000843006-25-000027-index.htm", "trade_date": "2025-05-16", "timestamp": "2025-05-16", "mins": 771280}], "institutional": [{"id": "13DG-0001062993-26-002835", "src": "13DG", "ticker": "ACCS", "cik": "843006", "company": "ACCESS Newswire Inc.", "company_raw": "ACCESS Newswire Inc.", "who": "Access Newswire Inc.", "who_key": "ACCESS Newswire Inc.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "ACCESS Newswire Inc. moves to a 5.2% activist stake in ACCS", "source_url": "https://www.sec.gov/Archives/edgar/data/843006/0001062993-26-002835-index.htm", "trade_date": "2026-05-21", "timestamp": "2026-05-18", "mins": 242800}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ACCESS Newswire Inc. Common Stock", "new_value": "ACCESS Newswire Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000843006", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000843006", "applied": 1, "detected_at": "2026-09-10T03:13:12.979758"}]}, "key_people": [{"who": "Graeme P. Rein", "who_key": "Rein Graeme P.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 176439.4103, "sold": 0, "net": 176439.4103, "trades": 3, "top_score": 40.7, "lean": "buying", "history": [{"action": "BUY", "amount": 29691.6, "date": "2026-08-24", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674265/000106299326004569/0001062993-26-004569-index.htm"}, {"action": "BUY", "amount": 45830.0622, "date": "2026-05-26", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326002889/0001062993-26-002889-index.htm"}, {"action": "BUY", "amount": 100917.7481, "date": "2026-05-18", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000106299326002799/0001062993-26-002799-index.htm"}], "latest": {"action": "BUY", "amount": 29691.6, "date": "2026-08-24", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1674265/000106299326004569/0001062993-26-004569-index.htm"}}, {"who": "Brian R. Balbirnie", "who_key": "BALBIRNIE BRIAN R", "role": "Director, CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 151464.84, "sold": 0, "net": 151464.84, "trades": 4, "top_score": 47.0, "lean": "buying", "history": [{"action": "BUY", "amount": 49500.0, "date": "2026-08-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1282217/000168316826006517/0001683168-26-006517-index.htm"}, {"action": "BUY", "amount": 11725.0, "date": "2026-06-23", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826005085/0001683168-26-005085-index.htm"}, {"action": "BUY", "amount": 64634.0, "date": "2026-05-27", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004362/0001683168-26-004362-index.htm"}, {"action": "BUY", "amount": 25605.84, "date": "2026-03-25", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826002259/0001683168-26-002259-index.htm"}], "latest": {"action": "BUY", "amount": 49500.0, "date": "2026-08-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1282217/000168316826006517/0001683168-26-006517-index.htm"}}, {"who": "Wesley T. Pollard", "who_key": "Pollard Wesley T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 52585.0, "sold": 0, "net": 52585.0, "trades": 5, "top_score": 31.9, "lean": "buying", "history": [{"action": "BUY", "amount": 9980.0, "date": "2026-08-14", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1493578/000168316826006515/0001683168-26-006515-index.htm"}, {"action": "BUY", "amount": 6250.0, "date": "2026-06-03", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004998/0001683168-26-004998-index.htm"}, {"action": "BUY", "amount": 7000.0, "date": "2026-05-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826004067/0001683168-26-004067-index.htm"}, {"action": "BUY", "amount": 10935.0, "date": "2026-03-25", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000168316826002411/0001683168-26-002411-index.htm"}, {"action": "BUY", "amount": 18420.0, "date": "2025-05-16", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/843006/000084300625000027/0000843006-25-000027-index.htm"}], "latest": {"action": "BUY", "amount": 9980.0, "date": "2026-08-14", "score": 29.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1493578/000168316826006515/0001683168-26-006515-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 59480.0}, {"date": "2026-08-24", "net": 29691.6}], "announcements": [{"form": "4", "date": "2026-08-24", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004569", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-004489", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006517", "price_sensitive": false}, {"form": "4", "date": "2026-08-17", "title": "Insider transaction", "accession": "0001683168-26-006515", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-11", "title": "FORM 10-Q FOR JUN 2026", "accession": "0001683168-26-006204", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "CURRENT REPORT", "accession": "0001683168-26-006187", "price_sensitive": true}, {"form": "4", "date": "2026-07-27", "title": "Insider transaction", "accession": "0001683168-26-005779", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "Insider transaction", "accession": "0001683168-26-005208", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "FORM 8-K", "accession": "0001683168-26-005205", "price_sensitive": true}, {"form": "4", "date": "2026-06-30", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-003427", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "Insider transaction", "accession": "0001683168-26-005085", "price_sensitive": false}, {"form": "4", "date": "2026-06-22", "title": "Insider transaction", "accession": "0001683168-26-004998", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "Insider transaction", "accession": "0001683168-26-004362", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-002889", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-21", "title": "Form SCHEDULE 13D/A", "accession": "0001062993-26-002835", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001062993-26-002799", "price_sensitive": false}, {"form": "4", "date": "2026-05-18", "title": "Insider transaction", "accession": "0001683168-26-004067", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-12", "title": "FORM 10-Q FOR MAR 2026", "accession": "0001683168-26-003723", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "CURRENT REPORT", "accession": "0001683168-26-003696", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-04-30", "title": "DEFINITIVE PROXY STATMENT", "accession": "0001683168-26-003382", "price_sensitive": false}, {"form": "4", "date": "2026-03-30", "title": "Insider transaction", "accession": "0001683168-26-002411", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "Insider transaction", "accession": "0001683168-26-002259", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-19", "title": "FORM 10-K FOR DEC 2025", "accession": "0001683168-26-002018", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-19", "title": "FORM 8-K", "accession": "0001683168-26-002004", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-19", "title": "CURRENT REPORT", "accession": "0001683168-25-009281", "price_sensitive": true}], "performance": {"ticker": "ACCS", "has_prices": true, "summary": {"n": 12, "avg": -0.2729477987837162, "win_rate": 0.0, "best": -0.07070707070707082, "worst": -0.48888888888888893, "as_of": "2026-10-08"}, "buys": [{"who": "Rein Graeme P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29691.6, "date": "2026-08-24", "score": 33.8, "ref_price": 4.95, "return": -0.07070707070707082}, {"who": "BALBIRNIE BRIAN R", "person_type": "CEO", "person_label": "CEOs", "role": "Director, CEO, Director, 10% Owner", "amount": 49500.0, "date": "2026-08-14", "score": 45.7, "ref_price": 4.97, "return": -0.07444668008048293}, {"who": "Pollard Wesley T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9980.0, "date": "2026-08-14", "score": 29.6, "ref_price": 4.97, "return": -0.07444668008048293}, {"who": "BALBIRNIE BRIAN R", "person_type": "CEO", "person_label": "CEOs", "role": "Director, CEO, Director, 10% Owner", "amount": 11725.0, "date": "2026-06-23", "score": 38.3, "ref_price": 6.62, "return": -0.3051359516616315}, {"who": "Pollard Wesley T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6250.0, "date": "2026-06-03", "score": 26.7, "ref_price": 6.2, "return": -0.25806451612903236}, {"who": "BALBIRNIE BRIAN R", "person_type": "CEO", "person_label": "CEOs", "role": "Director, CEO, Director, 10% Owner", "amount": 64634.0, "date": "2026-05-27", "score": 47.0, "ref_price": 6.44, "return": -0.2857142857142858}, {"who": "Rein Graeme P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45830.0622, "date": "2026-05-26", "score": 36.4, "ref_price": 6.15, "return": -0.25203252032520335}, {"who": "Rein Graeme P.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 100917.7481, "date": "2026-05-18", "score": 40.7, "ref_price": 6.66, "return": -0.3093093093093094}, {"who": "Pollard Wesley T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7000.0, "date": "2026-05-15", "score": 27.4, "ref_price": 6.69, "return": -0.3124065769805681}, {"who": "Pollard Wesley T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10935.0, "date": "2026-03-25", "score": 31.9, "ref_price": 7.96, "return": -0.42211055276381915}, {"who": "BALBIRNIE BRIAN R", "person_type": "CEO", "person_label": "CEOs", "role": "Director, CEO, Director, 10% Owner", "amount": 25605.84, "date": "2026-03-25", "score": 42.2, "ref_price": 7.96, "return": -0.42211055276381915}, {"who": "Pollard Wesley T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18420.0, "date": "2025-05-16", "score": 30.5, "ref_price": 9.0, "return": -0.48888888888888893}]}, "price_series": [{"date": "2016-10-10", "close": 7.36, "volume": 1181.0}, {"date": "2016-10-11", "close": 7.282, "volume": 5752.0}, {"date": "2016-10-12", "close": 7.2501, "volume": 101.0}, {"date": "2016-10-13", "close": 7.2508, "volume": 3247.0}, {"date": "2016-10-14", "close": 7.422, "volume": 2748.0}, {"date": "2016-10-17", "close": 7.55, "volume": 15291.0}, {"date": "2016-10-18", "close": 7.65, "volume": 7750.0}, {"date": "2016-10-19", "close": 7.95, "volume": 13848.0}, {"date": "2016-10-20", "close": 7.625, "volume": 20761.0}, {"date": "2016-10-21", "close": 7.645, "volume": 12905.0}, {"date": "2016-10-24", "close": 7.95, "volume": 1066.0}, {"date": "2016-10-25", "close": 7.95, "volume": 4034.0}, {"date": "2016-10-26", "close": 7.98, "volume": 1384.0}, {"date": "2016-10-27", "close": 7.95, "volume": 4400.0}, {"date": "2016-10-28", "close": 8.05, "volume": 3625.0}, {"date": "2016-10-31", "close": 7.9, "volume": 1025.0}, {"date": "2016-11-01", "close": 8.0, "volume": 7364.0}, {"date": "2016-11-02", "close": 8.05, "volume": 11877.0}, {"date": "2016-11-03", "close": 8.25, "volume": 9942.0}, {"date": "2016-11-04", "close": 7.75, "volume": 14407.0}, {"date": "2016-11-07", "close": 7.9151, "volume": 5244.0}, {"date": "2016-11-08", "close": 7.625, "volume": 26141.0}, {"date": "2016-11-09", "close": 7.905, "volume": 17175.0}, {"date": "2016-11-10", "close": 7.85, "volume": 20355.0}, {"date": "2016-11-11", "close": 7.35, "volume": 20380.0}, {"date": "2016-11-14", "close": 7.25, "volume": 2265.0}, {"date": "2016-11-15", "close": 7.4, "volume": 15308.0}, {"date": "2016-11-16", "close": 7.4, "volume": 901.0}, {"date": "2016-11-17", "close": 7.25, "volume": 20438.0}, {"date": "2016-11-18", "close": 7.2, "volume": 49576.0}, {"date": "2016-11-21", "close": 7.4, "volume": 11270.0}, {"date": "2016-11-22", "close": 8.1, "volume": 2662.0}, {"date": "2016-11-23", "close": 8.2, "volume": 13446.0}, {"date": "2016-11-25", "close": 8.25, "volume": 9901.0}, {"date": "2016-11-28", "close": 7.85, "volume": 6213.0}, {"date": "2016-11-29", "close": 8.5, "volume": 15870.0}, {"date": "2016-11-30", "close": 8.4, "volume": 3742.0}, {"date": "2016-12-01", "close": 8.0862, "volume": 13971.0}, {"date": "2016-12-02", "close": 8.35, "volume": 6500.0}, {"date": "2016-12-05", "close": 8.35, "volume": 14711.0}, {"date": "2016-12-06", "close": 8.45, "volume": 33244.0}, {"date": "2016-12-07", "close": 8.4, "volume": 34010.0}, {"date": "2016-12-08", "close": 9.0, "volume": 80605.0}, {"date": "2016-12-09", "close": 8.7, "volume": 9189.0}, {"date": "2016-12-12", "close": 8.75, "volume": 35579.0}, {"date": "2016-12-13", "close": 8.85, "volume": 7484.0}, {"date": "2016-12-14", "close": 8.9, "volume": 6457.0}, {"date": "2016-12-15", "close": 8.85, "volume": 1440.0}, {"date": "2016-12-16", "close": 9.05, "volume": 4281.0}, {"date": "2016-12-19", "close": 8.85, "volume": 2001.0}, {"date": "2016-12-20", "close": 8.8, "volume": 3651.0}, {"date": "2016-12-21", "close": 8.75, "volume": 21072.0}, {"date": "2016-12-22", "close": 8.75, "volume": null}, {"date": "2016-12-23", "close": 8.893, "volume": 3085.0}, {"date": "2016-12-27", "close": 8.75, "volume": 600.0}, {"date": "2016-12-28", "close": 8.75, "volume": 2910.0}, {"date": "2016-12-29", "close": 8.85, "volume": 2900.0}, {"date": "2016-12-30", "close": 9.0, "volume": 3894.0}, {"date": "2017-01-03", "close": 8.9, "volume": 1282.0}, {"date": "2017-01-04", "close": 8.8912, "volume": 1326.0}, {"date": "2017-01-05", "close": 8.85, "volume": 809.0}, {"date": "2017-01-06", "close": 8.85, "volume": null}, {"date": "2017-01-09", "close": 8.85, "volume": null}, {"date": "2017-01-10", "close": 8.925, "volume": 1455.0}, {"date": "2017-01-11", "close": 9.0, "volume": 16796.0}, {"date": "2017-01-12", "close": 9.0, "volume": null}, {"date": "2017-01-13", "close": 9.0, "volume": null}, {"date": "2017-01-17", "close": 8.9, "volume": 1721.0}, {"date": "2017-01-18", "close": 9.05, "volume": 3494.0}, {"date": "2017-01-19", "close": 8.85, "volume": 3505.0}, {"date": "2017-01-20", "close": 9.1, "volume": 911.0}, {"date": "2017-01-23", "close": 9.05, "volume": 1900.0}, {"date": "2017-01-24", "close": 8.85, "volume": 711.0}, {"date": "2017-01-25", "close": 8.9, "volume": 2406.0}, {"date": "2017-01-26", "close": 9.15, "volume": 2329.0}, {"date": "2017-01-27", "close": 9.15, "volume": null}, {"date": "2017-01-30", "close": 8.95, "volume": 1761.0}, {"date": "2017-01-31", "close": 8.95, "volume": null}, {"date": "2017-02-01", "close": 9.2, "volume": 2697.0}, {"date": "2017-02-02", "close": 8.9, "volume": 6016.0}, {"date": "2017-02-03", "close": 9.05, "volume": 781.0}, {"date": "2017-02-06", "close": 8.95, "volume": 1508.0}, {"date": "2017-02-07", "close": 10.1, "volume": 67065.0}, {"date": "2017-02-08", "close": 9.95, "volume": 18261.0}, {"date": "2017-02-09", "close": 9.95, "volume": 2723.0}, {"date": "2017-02-10", "close": 10.25, "volume": 11464.0}, {"date": "2017-02-13", "close": 10.25, "volume": 3873.0}, {"date": "2017-02-14", "close": 10.25, "volume": 3639.0}, {"date": "2017-02-15", "close": 10.85, "volume": 14511.0}, {"date": "2017-02-16", "close": 10.85, "volume": 85210.0}, {"date": "2017-02-17", "close": 10.85, "volume": 5528.0}, {"date": "2017-02-21", "close": 11.2, "volume": 8649.0}, {"date": "2017-02-22", "close": 10.45, "volume": 12452.0}, {"date": "2017-02-23", "close": 10.0, "volume": 7266.0}, {"date": "2017-02-24", "close": 10.25, "volume": 2446.0}, {"date": "2017-02-27", "close": 10.1, "volume": 4080.0}, {"date": "2017-02-28", "close": 10.25, "volume": 25381.0}, {"date": "2017-03-01", "close": 10.7, "volume": 61874.0}, {"date": "2017-03-02", "close": 10.2, "volume": 60556.0}, {"date": "2017-03-03", "close": 10.2, "volume": 56999.0}, {"date": "2017-03-06", "close": 10.15, "volume": 5167.0}, {"date": "2017-03-07", "close": 10.25, "volume": 850.0}, {"date": "2017-03-08", "close": 10.35, "volume": 1306.0}, {"date": "2017-03-09", "close": 10.35, "volume": null}, {"date": "2017-03-10", "close": 10.5, "volume": 27375.0}, {"date": "2017-03-13", "close": 10.0865, "volume": 32218.0}, {"date": "2017-03-14", "close": 10.55, "volume": 36963.0}, {"date": "2017-03-15", "close": 10.55, "volume": 37233.0}, {"date": "2017-03-16", "close": 10.6, "volume": 2644.0}, {"date": "2017-03-17", "close": 10.4, "volume": 46316.0}, {"date": "2017-03-20", "close": 10.4, "volume": 65820.0}, {"date": "2017-03-21", "close": 10.3919, "volume": 51656.0}, {"date": "2017-03-22", "close": 10.2, "volume": 3940.0}, {"date": "2017-03-23", "close": 10.2, "volume": 1878.0}, {"date": "2017-03-24", "close": 9.95, "volume": 27771.0}, {"date": "2017-03-27", "close": 9.9, "volume": 4462.0}, {"date": "2017-03-28", "close": 9.95, "volume": 7016.0}, {"date": "2017-03-29", "close": 9.95, "volume": 2594.0}, {"date": "2017-03-30", "close": 10.5, "volume": 28911.0}, {"date": "2017-03-31", "close": 10.75, "volume": 47013.0}, {"date": "2017-04-03", "close": 11.3, "volume": 46957.0}, {"date": "2017-04-04", "close": 11.7, "volume": 40241.0}, {"date": "2017-04-05", "close": 11.445, "volume": 29717.0}, {"date": "2017-04-06", "close": 11.05, "volume": 26672.0}, {"date": "2017-04-07", "close": 11.35, "volume": 3571.0}, {"date": "2017-04-10", "close": 11.5, "volume": 15360.0}, {"date": "2017-04-11", "close": 11.5, "volume": 71514.0}, {"date": "2017-04-12", "close": 11.6, "volume": 16656.0}, {"date": "2017-04-13", "close": 11.65, "volume": 566.0}, {"date": "2017-04-17", "close": 11.85, "volume": 4071.0}, {"date": "2017-04-18", "close": 11.65, "volume": 4917.0}, {"date": "2017-04-19", "close": 11.8, "volume": 5040.0}, {"date": "2017-04-20", "close": 11.8, "volume": 3042.0}, {"date": "2017-04-21", "close": 11.8, "volume": 3084.0}, {"date": "2017-04-24", "close": 11.45, "volume": 6829.0}, {"date": "2017-04-25", "close": 11.725, "volume": 6724.0}, {"date": "2017-04-26", "close": 11.65, "volume": 4820.0}, {"date": "2017-04-27", "close": 11.65, "volume": 3001.0}, {"date": "2017-04-28", "close": 11.65, "volume": 89694.0}, {"date": "2017-05-01", "close": 11.65, "volume": 2234.0}, {"date": "2017-05-02", "close": 11.65, "volume": 1121.0}, {"date": "2017-05-03", "close": 11.595, "volume": 17234.0}, {"date": "2017-05-04", "close": 11.5, "volume": 2086.0}, {"date": "2017-05-05", "close": 11.7, "volume": 38531.0}, {"date": "2017-05-08", "close": 12.05, "volume": 20634.0}, {"date": "2017-05-09", "close": 12.1, "volume": 15175.0}, {"date": "2017-05-10", "close": 12.1818, "volume": 10130.0}, {"date": "2017-05-11", "close": 12.45, "volume": 16750.0}, {"date": "2017-05-12", "close": 12.3115, "volume": 35762.0}, {"date": "2017-05-15", "close": 12.3, "volume": 4912.0}, {"date": "2017-05-16", "close": 12.35, "volume": 41014.0}, {"date": "2017-05-17", "close": 12.35, "volume": 2494.0}, {"date": "2017-05-18", "close": 12.3, "volume": 4022.0}, {"date": "2017-05-19", "close": 12.3, "volume": 4846.0}, {"date": "2017-05-22", "close": 12.332, "volume": 5095.0}, {"date": "2017-05-23", "close": 12.25, "volume": 6274.0}, {"date": "2017-05-24", "close": 12.3, "volume": 7965.0}, {"date": "2017-05-25", "close": 12.5, "volume": 15176.0}, {"date": "2017-05-26", "close": 12.85, "volume": 13250.0}, {"date": "2017-05-30", "close": 13.25, "volume": 12885.0}, {"date": "2017-05-31", "close": 12.9, "volume": 57293.0}, {"date": "2017-06-01", "close": 12.55, "volume": 30033.0}, {"date": "2017-06-02", "close": 12.45, "volume": 8192.0}, {"date": "2017-06-05", "close": 13.0, "volume": 5965.0}, {"date": "2017-06-06", "close": 12.95, "volume": 10786.0}, {"date": "2017-06-07", "close": 12.85, "volume": 4585.0}, {"date": "2017-06-08", "close": 13.0, "volume": 7290.0}, {"date": "2017-06-09", "close": 12.95, "volume": 4631.0}, {"date": "2017-06-12", "close": 12.95, "volume": 1485.0}, {"date": "2017-06-13", "close": 12.85, "volume": 5998.0}, {"date": "2017-06-14", "close": 12.9, "volume": 2899.0}, {"date": "2017-06-15", "close": 12.9, "volume": 3225.0}, {"date": "2017-06-16", "close": 12.45, "volume": 13659.0}, {"date": "2017-06-19", "close": 12.7, "volume": 885.0}, {"date": "2017-06-20", "close": 12.6, "volume": 855.0}, {"date": "2017-06-21", "close": 12.6, "volume": 582.0}, {"date": "2017-06-22", "close": 12.5, "volume": 7305.0}, {"date": "2017-06-23", "close": 13.2, "volume": 11667.0}, {"date": "2017-06-26", "close": 13.25, "volume": 4701.0}, {"date": "2017-06-27", "close": 13.1, "volume": 1906.0}, {"date": "2017-06-28", "close": 13.1, "volume": 2663.0}, {"date": "2017-06-29", "close": 13.05, "volume": 952.0}, {"date": "2017-06-30", "close": 12.9202, "volume": 2117.0}, {"date": "2017-07-03", "close": 12.75, "volume": 2667.0}, {"date": "2017-07-05", "close": 12.75, "volume": 1671.0}, {"date": "2017-07-06", "close": 12.755, "volume": 1723.0}, {"date": "2017-07-07", "close": 12.8391, "volume": 3026.0}, {"date": "2017-07-10", "close": 12.8, "volume": 1692.0}, {"date": "2017-07-11", "close": 12.8, "volume": 275.0}, {"date": "2017-07-12", "close": 12.8, "volume": null}, {"date": "2017-07-13", "close": 12.8, "volume": 798.0}, {"date": "2017-07-14", "close": 12.755, "volume": 1810.0}, {"date": "2017-07-17", "close": 12.625, "volume": 3840.0}, {"date": "2017-07-18", "close": 12.3185, "volume": 2791.0}, {"date": "2017-07-19", "close": 12.495, "volume": 9355.0}, {"date": "2017-07-20", "close": 12.4, "volume": 11925.0}, {"date": "2017-07-21", "close": 12.5, "volume": 11812.0}, {"date": "2017-07-24", "close": 12.5, "volume": null}, {"date": "2017-07-25", "close": 12.462, "volume": 3291.0}, {"date": "2017-07-26", "close": 12.4, "volume": 277.0}, {"date": "2017-07-27", "close": 12.45, "volume": 348.0}, {"date": "2017-07-28", "close": 12.4, "volume": 835.0}, {"date": "2017-07-31", "close": 12.6, "volume": 794.0}, {"date": "2017-08-01", "close": 12.45, "volume": 530.0}, {"date": "2017-08-02", "close": 12.5, "volume": 3722.0}, {"date": "2017-08-03", "close": 12.5, "volume": 2995.0}, {"date": "2017-08-04", "close": 12.5, "volume": 2247.0}, {"date": "2017-08-07", "close": 12.55, "volume": 1457.0}, {"date": "2017-08-08", "close": 12.4585, "volume": 7765.0}, {"date": "2017-08-09", "close": 12.4, "volume": 4928.0}, {"date": "2017-08-10", "close": 12.5, "volume": 4884.0}, {"date": "2017-08-11", "close": 12.5, "volume": 1361.0}, {"date": "2017-08-14", "close": 12.5, "volume": 4125.0}, {"date": "2017-08-15", "close": 12.425, "volume": 5395.0}, {"date": "2017-08-16", "close": 12.5, "volume": 943.0}, {"date": "2017-08-17", "close": 12.6, "volume": 3161.0}, {"date": "2017-08-18", "close": 12.5, "volume": 7104.0}, {"date": "2017-08-21", "close": 12.5, "volume": 922.0}, {"date": "2017-08-22", "close": 12.5, "volume": 6905.0}, {"date": "2017-08-23", "close": 12.5, "volume": 6143.0}, {"date": "2017-08-24", "close": 12.5, "volume": 4555.0}, {"date": "2017-08-25", "close": 12.425, "volume": 5015.0}, {"date": "2017-08-28", "close": 12.45, "volume": 11011.0}, {"date": "2017-08-29", "close": 12.5, "volume": 4200.0}, {"date": "2017-08-30", "close": 12.5, "volume": 7077.0}, {"date": "2017-08-31", "close": 12.55, "volume": 917.0}, {"date": "2017-09-01", "close": 12.5, "volume": 2286.0}, {"date": "2017-09-05", "close": 12.5, "volume": 571.0}, {"date": "2017-09-06", "close": 12.6, "volume": 40343.0}, {"date": "2017-09-07", "close": 12.505, "volume": 17836.0}, {"date": "2017-09-08", "close": 12.6, "volume": 1159.0}, {"date": "2017-09-11", "close": 12.9, "volume": 656.0}, {"date": "2017-09-12", "close": 12.795, "volume": 809.0}, {"date": "2017-09-13", "close": 13.0178, "volume": 1179.0}, {"date": "2017-09-14", "close": 12.85, "volume": 5454.0}, {"date": "2017-09-15", "close": 12.65, "volume": 2812.0}, {"date": "2017-09-18", "close": 12.95, "volume": 334.0}, {"date": "2017-09-19", "close": 13.0, "volume": 184.0}, {"date": "2017-09-20", "close": 13.0, "volume": 897.0}, {"date": "2017-09-21", "close": 12.825, "volume": 1000.0}, {"date": "2017-09-22", "close": 13.0, "volume": 198.0}, {"date": "2017-09-25", "close": 13.0, "volume": 55473.0}, {"date": "2017-09-26", "close": 12.95, "volume": 296.0}, {"date": "2017-09-27", "close": 13.0892, "volume": 2704.0}, {"date": "2017-09-28", "close": 13.0, "volume": 2009.0}, {"date": "2017-09-29", "close": 13.3302, "volume": 390.0}, {"date": "2017-10-02", "close": 13.2, "volume": 7752.0}, {"date": "2017-10-03", "close": 12.95, "volume": 16353.0}, {"date": "2017-10-04", "close": 13.3, "volume": 39252.0}, {"date": "2017-10-05", "close": 13.5, "volume": 824.0}, {"date": "2017-10-06", "close": 13.25, "volume": 51805.0}, {"date": "2017-10-09", "close": 13.7, "volume": 139485.0}, {"date": "2017-10-10", "close": 13.35, "volume": 2658.0}, {"date": "2017-10-11", "close": 14.5, "volume": 4581.0}, {"date": "2017-10-12", "close": 15.5, "volume": 21424.0}, {"date": "2017-10-13", "close": 16.0, "volume": 4273.0}, {"date": "2017-10-16", "close": 16.25, "volume": 3594.0}, {"date": "2017-10-17", "close": 16.15, "volume": 1621.0}, {"date": "2017-10-18", "close": 16.5, "volume": 5239.0}, {"date": "2017-10-19", "close": 16.5, "volume": 300.0}, {"date": "2017-10-20", "close": 16.7366, "volume": 784.0}, {"date": "2017-10-23", "close": 16.55, "volume": 4255.0}, {"date": "2017-10-24", "close": 16.5779, "volume": 269.0}, {"date": "2017-10-25", "close": 16.7, "volume": 7344.0}, {"date": "2017-10-26", "close": 16.8, "volume": 615.0}, {"date": "2017-10-27", "close": 16.9, "volume": 497.0}, {"date": "2017-10-30", "close": 16.85, "volume": 1096.0}, {"date": "2017-10-31", "close": 16.9903, "volume": 337.0}, {"date": "2017-11-01", "close": 16.85, "volume": 2533.0}, {"date": "2017-11-02", "close": 16.8, "volume": 4065.0}, {"date": "2017-11-03", "close": 16.8, "volume": 32502.0}, {"date": "2017-11-06", "close": 16.962, "volume": 694.0}, {"date": "2017-11-07", "close": 17.05, "volume": 706.0}, {"date": "2017-11-08", "close": 16.9, "volume": 980.0}, {"date": "2017-11-09", "close": 16.85, "volume": 6474.0}, {"date": "2017-11-10", "close": 16.85, "volume": 7015.0}, {"date": "2017-11-13", "close": 16.875, "volume": 1699.0}, {"date": "2017-11-14", "close": 16.8, "volume": 12066.0}, {"date": "2017-11-15", "close": 16.8, "volume": 1350.0}, {"date": "2017-11-16", "close": 16.85, "volume": 41736.0}, {"date": "2017-11-17", "close": 17.0, "volume": 1287.0}, {"date": "2017-11-20", "close": 17.1503, "volume": 1212.0}, {"date": "2017-11-21", "close": 16.85, "volume": 10042.0}, {"date": "2017-11-22", "close": 16.85, "volume": null}, {"date": "2017-11-24", "close": 17.55, "volume": 207.0}, {"date": "2017-11-27", "close": 17.35, "volume": 1605.0}, {"date": "2017-11-28", "close": 17.45, "volume": 423.0}, {"date": "2017-11-29", "close": 17.6, "volume": 169.0}, {"date": "2017-11-30", "close": 17.25, "volume": 2377.0}, {"date": "2017-12-01", "close": 17.25, "volume": null}, {"date": "2017-12-04", "close": 17.7, "volume": 1316.0}, {"date": "2017-12-05", "close": 17.7, "volume": null}, {"date": "2017-12-06", "close": 17.75, "volume": 56537.0}, {"date": "2017-12-07", "close": 17.5, "volume": 2572.0}, {"date": "2017-12-08", "close": 17.5, "volume": 3502.0}, {"date": "2017-12-11", "close": 17.5, "volume": null}, {"date": "2017-12-12", "close": 17.9, "volume": 6699.0}, {"date": "2017-12-13", "close": 18.3, "volume": 9645.0}, {"date": "2017-12-14", "close": 18.5, "volume": 11074.0}, {"date": "2017-12-15", "close": 18.95, "volume": 10035.0}, {"date": "2017-12-18", "close": 18.25, "volume": 4552.0}, {"date": "2017-12-19", "close": 18.4, "volume": 824.0}, {"date": "2017-12-20", "close": 18.4, "volume": 4511.0}, {"date": "2017-12-21", "close": 18.1, "volume": 2136.0}, {"date": "2017-12-22", "close": 17.0, "volume": 6158.0}, {"date": "2017-12-26", "close": 16.9, "volume": 815.0}, {"date": "2017-12-27", "close": 16.8004, "volume": 725.0}, {"date": "2017-12-28", "close": 16.9, "volume": 2586.0}, {"date": "2017-12-29", "close": 18.35, "volume": 3870.0}, {"date": "2018-01-02", "close": 17.095, "volume": 3619.0}, {"date": "2018-01-03", "close": 17.8, "volume": 2314.0}, {"date": "2018-01-04", "close": 17.85, "volume": 1246.0}, {"date": "2018-01-05", "close": 17.5, "volume": 59768.0}, {"date": "2018-01-08", "close": 17.4, "volume": 1206.0}, {"date": "2018-01-09", "close": 17.4, "volume": null}, {"date": "2018-01-10", "close": 17.4, "volume": null}, {"date": "2018-01-11", "close": 17.4, "volume": 841.0}, {"date": "2018-01-12", "close": 17.3479, "volume": 2830.0}, {"date": "2018-01-16", "close": 17.25, "volume": 1552.0}, {"date": "2018-01-17", "close": 17.286, "volume": 850.0}, {"date": "2018-01-18", "close": 17.3, "volume": 1110.0}, {"date": "2018-01-19", "close": 17.7, "volume": 1881.0}, {"date": "2018-01-22", "close": 17.25, "volume": 1566.0}, {"date": "2018-01-23", "close": 17.65, "volume": 12303.0}, {"date": "2018-01-24", "close": 18.0, "volume": 3565.0}, {"date": "2018-01-25", "close": 17.5, "volume": 280.0}, {"date": "2018-01-26", "close": 17.8, "volume": 2388.0}, {"date": "2018-01-29", "close": 17.65, "volume": 4279.0}, {"date": "2018-01-30", "close": 17.55, "volume": 868.0}, {"date": "2018-01-31", "close": 17.75, "volume": 429.0}, {"date": "2018-02-01", "close": 17.75, "volume": 1811.0}, {"date": "2018-02-02", "close": 17.75, "volume": 1019.0}, {"date": "2018-02-05", "close": 17.75, "volume": 662.0}, {"date": "2018-02-06", "close": 17.55, "volume": 2441.0}, {"date": "2018-02-07", "close": 17.55, "volume": null}, {"date": "2018-02-08", "close": 17.6, "volume": 275.0}, {"date": "2018-02-09", "close": 17.25, "volume": 2731.0}, {"date": "2018-02-12", "close": 17.15, "volume": 1498.0}, {"date": "2018-02-13", "close": 17.15, "volume": null}, {"date": "2018-02-14", "close": 17.15, "volume": null}, {"date": "2018-02-15", "close": 17.15, "volume": 125.0}, {"date": "2018-02-16", "close": 17.15, "volume": 324.0}, {"date": "2018-02-20", "close": 17.52, "volume": 102.0}, {"date": "2018-02-21", "close": 17.7, "volume": 601.0}, {"date": "2018-02-22", "close": 17.7, "volume": 212.0}, {"date": "2018-02-23", "close": 17.7, "volume": null}, {"date": "2018-02-26", "close": 18.5, "volume": 3244.0}, {"date": "2018-02-27", "close": 18.5, "volume": null}, {"date": "2018-02-28", "close": 18.5, "volume": null}, {"date": "2018-03-01", "close": 18.5, "volume": null}, {"date": "2018-03-02", "close": 18.0316, "volume": 3285.0}, {"date": "2018-03-05", "close": 17.7, "volume": 403.0}, {"date": "2018-03-06", "close": 17.1, "volume": 21914.0}, {"date": "2018-03-07", "close": 16.9, "volume": 3808.0}, {"date": "2018-03-08", "close": 16.5, "volume": 22403.0}, {"date": "2018-03-09", "close": 16.5, "volume": 12476.0}, {"date": "2018-03-12", "close": 15.85, "volume": 9250.0}, {"date": "2018-03-13", "close": 15.95, "volume": 2059.0}, {"date": "2018-03-14", "close": 16.0, "volume": 1813.0}, {"date": "2018-03-15", "close": 16.05, "volume": 2710.0}, {"date": "2018-03-16", "close": 16.2, "volume": 3549.0}, {"date": "2018-03-19", "close": 15.75, "volume": 2903.0}, {"date": "2018-03-20", "close": 15.9, "volume": 3429.0}, {"date": "2018-03-21", "close": 16.0, "volume": 3395.0}, {"date": "2018-03-22", "close": 16.35, "volume": 3150.0}, {"date": "2018-03-23", "close": 16.5, "volume": 2205.0}, {"date": "2018-03-26", "close": 17.045, "volume": 262.0}, {"date": "2018-03-27", "close": 17.045, "volume": null}, {"date": "2018-03-28", "close": 16.159, "volume": 405.0}, {"date": "2018-03-29", "close": 17.0, "volume": 589.0}, {"date": "2018-04-02", "close": 17.0, "volume": null}, {"date": "2018-04-03", "close": 16.1, "volume": 1231.0}, {"date": "2018-04-04", "close": 16.0, "volume": 1539.0}, {"date": "2018-04-05", "close": 16.0, "volume": null}, {"date": "2018-04-06", "close": 16.0, "volume": null}, {"date": "2018-04-09", "close": 16.0298, "volume": 1955.0}, {"date": "2018-04-10", "close": 16.0, "volume": 12691.0}, {"date": "2018-04-11", "close": 16.1, "volume": 525.0}, {"date": "2018-04-12", "close": 16.1, "volume": 12291.0}, {"date": "2018-04-13", "close": 15.9372, "volume": 2719.0}, {"date": "2018-04-16", "close": 16.0, "volume": 13134.0}, {"date": "2018-04-17", "close": 16.0529, "volume": 2253.0}, {"date": "2018-04-18", "close": 16.0529, "volume": null}, {"date": "2018-04-19", "close": 16.7, "volume": 606.0}, {"date": "2018-04-20", "close": 15.85, "volume": 1076.0}, {"date": "2018-04-23", "close": 16.0, "volume": 1033.0}, {"date": "2018-04-24", "close": 16.0, "volume": 1451.0}, {"date": "2018-04-25", "close": 16.0, "volume": 1773.0}, {"date": "2018-04-26", "close": 16.05, "volume": 262.0}, {"date": "2018-04-27", "close": 16.05, "volume": null}, {"date": "2018-04-30", "close": 16.01, "volume": 2622.0}, {"date": "2018-05-01", "close": 16.7, "volume": 3442.0}, {"date": "2018-05-02", "close": 17.4, "volume": 372.0}, {"date": "2018-05-03", "close": 17.4, "volume": 22787.0}, {"date": "2018-05-04", "close": 17.35, "volume": 4440.0}, {"date": "2018-05-07", "close": 17.35, "volume": 706.0}, {"date": "2018-05-08", "close": 17.0, "volume": 6085.0}, {"date": "2018-05-09", "close": 17.0, "volume": 504.0}, {"date": "2018-05-10", "close": 17.0, "volume": 383.0}, {"date": "2018-05-11", "close": 16.7, "volume": 2118.0}, {"date": "2018-05-14", "close": 16.85, "volume": 2344.0}, {"date": "2018-05-15", "close": 16.5, "volume": 3115.0}, {"date": "2018-05-16", "close": 17.0, "volume": 2334.0}, {"date": "2018-05-17", "close": 17.1, "volume": 195.0}, {"date": "2018-05-18", "close": 17.0, "volume": 694.0}, {"date": "2018-05-21", "close": 17.2302, "volume": 3242.0}, {"date": "2018-05-22", "close": 17.2, "volume": 1014.0}, {"date": "2018-05-23", "close": 17.0, "volume": 431.0}, {"date": "2018-05-24", "close": 17.2, "volume": 12070.0}, {"date": "2018-05-25", "close": 17.15, "volume": 242.0}, {"date": "2018-05-29", "close": 17.5, "volume": 728.0}, {"date": "2018-05-30", "close": 17.15, "volume": 13745.0}, {"date": "2018-05-31", "close": 17.25, "volume": 2874.0}, {"date": "2018-06-01", "close": 17.4, "volume": 24816.0}, {"date": "2018-06-04", "close": 17.35, "volume": 50976.0}, {"date": "2018-06-05", "close": 18.105, "volume": 6032.0}, {"date": "2018-06-06", "close": 19.2015, "volume": 6635.0}, {"date": "2018-06-07", "close": 20.0, "volume": 8599.0}, {"date": "2018-06-08", "close": 19.55, "volume": 1813.0}, {"date": "2018-06-11", "close": 20.0, "volume": 15767.0}, {"date": "2018-06-12", "close": 20.0, "volume": 1683.0}, {"date": "2018-06-13", "close": 20.0693, "volume": 1096.0}, {"date": "2018-06-14", "close": 20.15, "volume": 2055.0}, {"date": "2018-06-15", "close": 20.1, "volume": 3075.0}, {"date": "2018-06-18", "close": 20.35, "volume": 9211.0}, {"date": "2018-06-19", "close": 20.25, "volume": 10218.0}, {"date": "2018-06-20", "close": 20.45, "volume": 9905.0}, {"date": "2018-06-21", "close": 20.4015, "volume": 1164.0}, {"date": "2018-06-22", "close": 18.4, "volume": 2615.0}, {"date": "2018-06-25", "close": 20.25, "volume": 5655.0}, {"date": "2018-06-26", "close": 20.4, "volume": 4318.0}, {"date": "2018-06-27", "close": 20.3, "volume": 238.0}, {"date": "2018-06-28", "close": 20.0, "volume": 852.0}, {"date": "2018-06-29", "close": 19.8897, "volume": 486.0}, {"date": "2018-07-02", "close": 19.9, "volume": 3743.0}, {"date": "2018-07-03", "close": 20.05, "volume": 1408.0}, {"date": "2018-07-05", "close": 20.1273, "volume": 7903.0}, {"date": "2018-07-06", "close": 20.079, "volume": 1513.0}, {"date": "2018-07-09", "close": 20.25, "volume": 3270.0}, {"date": "2018-07-10", "close": 20.5, "volume": 4914.0}, {"date": "2018-07-11", "close": 20.5, "volume": 3149.0}, {"date": "2018-07-12", "close": 20.512, "volume": 1064.0}, {"date": "2018-07-13", "close": 20.5, "volume": 3584.0}, {"date": "2018-07-16", "close": 20.5, "volume": null}, {"date": "2018-07-17", "close": 20.6475, "volume": 1722.0}, {"date": "2018-07-18", "close": 20.624, "volume": 2183.0}, {"date": "2018-07-19", "close": 20.2, "volume": 888.0}, {"date": "2018-07-20", "close": 20.25, "volume": 838.0}, {"date": "2018-07-23", "close": 19.845, "volume": 217.0}, {"date": "2018-07-24", "close": 19.75, "volume": 242.0}, {"date": "2018-07-25", "close": 19.75, "volume": null}, {"date": "2018-07-26", "close": 19.75, "volume": null}, {"date": "2018-07-27", "close": 19.75, "volume": null}, {"date": "2018-07-30", "close": 18.95, "volume": 3377.0}, {"date": "2018-07-31", "close": 18.9, "volume": 8977.0}, {"date": "2018-08-01", "close": 18.9, "volume": null}, {"date": "2018-08-02", "close": 18.5, "volume": 963.0}, {"date": "2018-08-03", "close": 17.6, "volume": 2590.0}, {"date": "2018-08-06", "close": 17.4, "volume": 5866.0}, {"date": "2018-08-07", "close": 17.4, "volume": 8173.0}, {"date": "2018-08-08", "close": 18.0, "volume": 221.0}, {"date": "2018-08-09", "close": 18.0, "volume": null}, {"date": "2018-08-10", "close": 18.0, "volume": null}, {"date": "2018-08-13", "close": 17.7745, "volume": 362.0}, {"date": "2018-08-14", "close": 17.5, "volume": 363.0}, {"date": "2018-08-15", "close": 17.4148, "volume": 569.0}, {"date": "2018-08-16", "close": 17.376, "volume": 903.0}, {"date": "2018-08-17", "close": 15.6, "volume": 164263.0}, {"date": "2018-08-20", "close": 15.6, "volume": 21611.0}, {"date": "2018-08-21", "close": 15.55, "volume": 42368.0}, {"date": "2018-08-22", "close": 15.6, "volume": 9585.0}, {"date": "2018-08-23", "close": 15.5, "volume": 14273.0}, {"date": "2018-08-24", "close": 15.3, "volume": 7835.0}, {"date": "2018-08-27", "close": 14.95, "volume": 19236.0}, {"date": "2018-08-28", "close": 15.25, "volume": 10643.0}, {"date": "2018-08-29", "close": 14.85, "volume": 56157.0}, {"date": "2018-08-30", "close": 14.75, "volume": 28581.0}, {"date": "2018-08-31", "close": 13.75, "volume": 32015.0}, {"date": "2018-09-04", "close": 14.9, "volume": 12229.0}, {"date": "2018-09-05", "close": 15.15, "volume": 1903.0}, {"date": "2018-09-06", "close": 14.95, "volume": 3626.0}, {"date": "2018-09-07", "close": 15.0, "volume": 3299.0}, {"date": "2018-09-10", "close": 14.7, "volume": 15174.0}, {"date": "2018-09-11", "close": 14.35, "volume": 12072.0}, {"date": "2018-09-12", "close": 14.45, "volume": 2631.0}, {"date": "2018-09-13", "close": 14.05, "volume": 12910.0}, {"date": "2018-09-14", "close": 14.0, "volume": 2079.0}, {"date": "2018-09-17", "close": 14.4, "volume": 3611.0}, {"date": "2018-09-18", "close": 15.0, "volume": 9771.0}, {"date": "2018-09-19", "close": 15.05, "volume": 10776.0}, {"date": "2018-09-20", "close": 15.4, "volume": 6328.0}, {"date": "2018-09-21", "close": 16.95, "volume": 15516.0}, {"date": "2018-09-24", "close": 15.6, "volume": 4935.0}, {"date": "2018-09-25", "close": 15.55, "volume": 4375.0}, {"date": "2018-09-26", "close": 14.35, "volume": 5275.0}, {"date": "2018-09-27", "close": 15.7, "volume": 338.0}, {"date": "2018-09-28", "close": 15.3, "volume": 259.0}, {"date": "2018-10-01", "close": 15.3, "volume": 3333.0}, {"date": "2018-10-02", "close": 15.55, "volume": 2076.0}, {"date": "2018-10-03", "close": 15.6, "volume": 4238.0}, {"date": "2018-10-04", "close": 15.551, "volume": 1450.0}, {"date": "2018-10-05", "close": 15.1, "volume": 521.0}, {"date": "2018-10-08", "close": 15.11, "volume": 2043.0}, {"date": "2018-10-09", "close": 15.05, "volume": 836.0}, {"date": "2018-10-10", "close": 14.95, "volume": 3492.0}, {"date": "2018-10-11", "close": 15.15, "volume": 6585.0}, {"date": "2018-10-12", "close": 15.1, "volume": 2938.0}, {"date": "2018-10-15", "close": 14.85, "volume": 373.0}, {"date": "2018-10-16", "close": 15.06, "volume": 3318.0}, {"date": "2018-10-17", "close": 15.0, "volume": 5775.0}, {"date": "2018-10-18", "close": 14.99, "volume": 674.0}, {"date": "2018-10-19", "close": 14.87, "volume": 347.0}, {"date": "2018-10-22", "close": 14.62, "volume": 3505.0}, {"date": "2018-10-23", "close": 14.75, "volume": 3384.0}, {"date": "2018-10-24", "close": 13.77, "volume": 30637.0}, {"date": "2018-10-25", "close": 13.31, "volume": 22307.0}, {"date": "2018-10-26", "close": 13.35, "volume": 8725.0}, {"date": "2018-10-29", "close": 14.11, "volume": 13438.0}, {"date": "2018-10-30", "close": 13.4089, "volume": 3016.0}, {"date": "2018-10-31", "close": 14.7, "volume": 5625.0}, {"date": "2018-11-01", "close": 14.6, "volume": 17089.0}, {"date": "2018-11-02", "close": 12.98, "volume": 9894.0}, {"date": "2018-11-05", "close": 12.5, "volume": 12376.0}, {"date": "2018-11-06", "close": 13.05, "volume": 25740.0}, {"date": "2018-11-07", "close": 12.42, "volume": 38789.0}, {"date": "2018-11-08", "close": 12.2, "volume": 13010.0}, {"date": "2018-11-09", "close": 12.41, "volume": 8749.0}, {"date": "2018-11-12", "close": 11.86, "volume": 26312.0}, {"date": "2018-11-13", "close": 12.0, "volume": 31445.0}, {"date": "2018-11-14", "close": 11.185, "volume": 4712.0}, {"date": "2018-11-15", "close": 11.52, "volume": 2450.0}, {"date": "2018-11-16", "close": 11.25, "volume": 15782.0}, {"date": "2018-11-19", "close": 11.2533, "volume": 2729.0}, {"date": "2018-11-20", "close": 11.4235, "volume": 885.0}, {"date": "2018-11-21", "close": 11.39, "volume": 8624.0}, {"date": "2018-11-23", "close": 11.4, "volume": 1952.0}, {"date": "2018-11-26", "close": 11.5575, "volume": 6025.0}, {"date": "2018-11-27", "close": 12.414, "volume": 1653.0}, {"date": "2018-11-28", "close": 11.8425, "volume": 649.0}, {"date": "2018-11-29", "close": 11.7, "volume": 1737.0}, {"date": "2018-11-30", "close": 11.51, "volume": 4092.0}, {"date": "2018-12-03", "close": 11.5, "volume": 20790.0}, {"date": "2018-12-04", "close": 11.03, "volume": 6507.0}, {"date": "2018-12-06", "close": 12.16, "volume": 3716.0}, {"date": "2018-12-07", "close": 11.66, "volume": 323.0}, {"date": "2018-12-10", "close": 11.19, "volume": 15861.0}, {"date": "2018-12-11", "close": 10.87, "volume": 14132.0}, {"date": "2018-12-12", "close": 10.7, "volume": 31169.0}, {"date": "2018-12-13", "close": 10.55, "volume": 12403.0}, {"date": "2018-12-14", "close": 10.55, "volume": 4997.0}, {"date": "2018-12-17", "close": 10.78, "volume": 1852.0}, {"date": "2018-12-18", "close": 10.62, "volume": 5764.0}, {"date": "2018-12-19", "close": 11.0, "volume": 446.0}, {"date": "2018-12-20", "close": 10.55, "volume": 4204.0}, {"date": "2018-12-21", "close": 10.0, "volume": 26393.0}, {"date": "2018-12-24", "close": 10.84, "volume": 2671.0}, {"date": "2018-12-26", "close": 10.84, "volume": null}, {"date": "2018-12-27", "close": 11.11, "volume": 15269.0}, {"date": "2018-12-28", "close": 11.7, "volume": 9168.0}, {"date": "2018-12-31", "close": 11.35, "volume": 25573.0}, {"date": "2019-01-02", "close": 11.35, "volume": null}, {"date": "2019-01-03", "close": 11.51, "volume": 306.0}, {"date": "2019-01-04", "close": 11.95, "volume": 2139.0}, {"date": "2019-01-07", "close": 11.45, "volume": 9337.0}, {"date": "2019-01-08", "close": 11.45, "volume": null}, {"date": "2019-01-09", "close": 11.87, "volume": 6975.0}, {"date": "2019-01-10", "close": 12.4668, "volume": 6172.0}, {"date": "2019-01-11", "close": 12.37, "volume": 1001.0}, {"date": "2019-01-14", "close": 12.3113, "volume": 2182.0}, {"date": "2019-01-15", "close": 12.3113, "volume": null}, {"date": "2019-01-16", "close": 12.8, "volume": 12885.0}, {"date": "2019-01-17", "close": 13.41, "volume": 2427.0}, {"date": "2019-01-18", "close": 13.25, "volume": 2643.0}, {"date": "2019-01-22", "close": 13.0, "volume": 5090.0}, {"date": "2019-01-23", "close": 13.0, "volume": 2339.0}, {"date": "2019-01-24", "close": 12.155, "volume": 2819.0}, {"date": "2019-01-25", "close": 12.6404, "volume": 180.0}, {"date": "2019-01-28", "close": 12.75, "volume": 808.0}, {"date": "2019-01-29", "close": 12.75, "volume": null}, {"date": "2019-01-30", "close": 12.519, "volume": 1403.0}, {"date": "2019-01-31", "close": 12.519, "volume": null}, {"date": "2019-02-01", "close": 12.519, "volume": null}, {"date": "2019-02-04", "close": 12.52, "volume": 594.0}, {"date": "2019-02-05", "close": 12.31, "volume": 1215.0}, {"date": "2019-02-06", "close": 12.5, "volume": 8725.0}, {"date": "2019-02-07", "close": 12.5, "volume": null}, {"date": "2019-02-08", "close": 12.5, "volume": null}, {"date": "2019-02-11", "close": 12.2, "volume": 925.0}, {"date": "2019-02-12", "close": 12.35, "volume": 666.0}, {"date": "2019-02-13", "close": 12.4, "volume": 422.0}, {"date": "2019-02-14", "close": 12.3, "volume": 1073.0}, {"date": "2019-02-15", "close": 12.25, "volume": 269.0}, {"date": "2019-02-19", "close": 12.5, "volume": 1156.0}, {"date": "2019-02-20", "close": 12.25, "volume": 4409.0}, {"date": "2019-02-21", "close": 12.7129, "volume": 3297.0}, {"date": "2019-02-22", "close": 12.85, "volume": 2154.0}, {"date": "2019-02-25", "close": 12.5642, "volume": 474.0}, {"date": "2019-02-26", "close": 12.5476, "volume": 716.0}, {"date": "2019-02-27", "close": 12.5, "volume": 111.0}, {"date": "2019-02-28", "close": 13.21, "volume": 2793.0}, {"date": "2019-03-01", "close": 13.64, "volume": 5648.0}, {"date": "2019-03-04", "close": 13.81, "volume": 2959.0}, {"date": "2019-03-05", "close": 13.85, "volume": 5777.0}, {"date": "2019-03-06", "close": 13.85, "volume": null}, {"date": "2019-03-07", "close": 13.8, "volume": 534.0}, {"date": "2019-03-08", "close": 13.8, "volume": null}, {"date": "2019-03-11", "close": 13.03, "volume": 7297.0}, {"date": "2019-03-12", "close": 12.97, "volume": 14874.0}, {"date": "2019-03-13", "close": 12.96, "volume": 7792.0}, {"date": "2019-03-14", "close": 13.06, "volume": 11558.0}, {"date": "2019-03-15", "close": 13.1, "volume": 8825.0}, {"date": "2019-03-18", "close": 12.76, "volume": 9738.0}, {"date": "2019-03-19", "close": 13.12, "volume": 4386.0}, {"date": "2019-03-20", "close": 12.6, "volume": 8220.0}, {"date": "2019-03-21", "close": 12.56, "volume": 12763.0}, {"date": "2019-03-22", "close": 12.775, "volume": 17251.0}, {"date": "2019-03-25", "close": 12.6, "volume": 12468.0}, {"date": "2019-03-26", "close": 12.2627, "volume": 21010.0}, {"date": "2019-03-27", "close": 12.3, "volume": 7563.0}, {"date": "2019-03-28", "close": 12.65, "volume": 5654.0}, {"date": "2019-03-29", "close": 12.37, "volume": 6338.0}, {"date": "2019-04-01", "close": 12.53, "volume": 345.0}, {"date": "2019-04-02", "close": 12.64, "volume": 11659.0}, {"date": "2019-04-03", "close": 12.63, "volume": 5147.0}, {"date": "2019-04-04", "close": 12.64, "volume": 26653.0}, {"date": "2019-04-05", "close": 12.79, "volume": 5338.0}, {"date": "2019-04-08", "close": 12.41, "volume": 6433.0}, {"date": "2019-04-09", "close": 12.6478, "volume": 28832.0}, {"date": "2019-04-10", "close": 12.73, "volume": 14667.0}, {"date": "2019-04-11", "close": 13.01, "volume": 8244.0}, {"date": "2019-04-12", "close": 13.05, "volume": 13614.0}, {"date": "2019-04-15", "close": 12.8, "volume": 3782.0}, {"date": "2019-04-16", "close": 12.52, "volume": 534.0}, {"date": "2019-04-17", "close": 12.58, "volume": 8631.0}, {"date": "2019-04-18", "close": 12.9, "volume": 15618.0}, {"date": "2019-04-22", "close": 12.63, "volume": 8489.0}, {"date": "2019-04-23", "close": 12.7427, "volume": 12954.0}, {"date": "2019-04-24", "close": 12.86, "volume": 17949.0}, {"date": "2019-04-25", "close": 13.27, "volume": 8306.0}, {"date": "2019-04-26", "close": 12.94, "volume": 13765.0}, {"date": "2019-04-29", "close": 12.66, "volume": 15943.0}, {"date": "2019-04-30", "close": 12.64, "volume": 3024.0}, {"date": "2019-05-01", "close": 12.6027, "volume": 22613.0}, {"date": "2019-05-02", "close": 12.81, "volume": 16484.0}, {"date": "2019-05-03", "close": 12.16, "volume": 39946.0}, {"date": "2019-05-06", "close": 11.95, "volume": 14755.0}, {"date": "2019-05-07", "close": 11.95, "volume": 9038.0}, {"date": "2019-05-08", "close": 11.706, "volume": 13679.0}, {"date": "2019-05-09", "close": 11.96, "volume": 10668.0}, {"date": "2019-05-10", "close": 12.12, "volume": 14032.0}, {"date": "2019-05-13", "close": 12.55, "volume": 13504.0}, {"date": "2019-05-14", "close": 12.03, "volume": 10611.0}, {"date": "2019-05-15", "close": 11.97, "volume": 4956.0}, {"date": "2019-05-16", "close": 11.9, "volume": 9858.0}, {"date": "2019-05-17", "close": 12.0, "volume": 9143.0}, {"date": "2019-05-20", "close": 11.6499, "volume": 11366.0}, {"date": "2019-05-21", "close": 11.73, "volume": 765.0}, {"date": "2019-05-22", "close": 11.73, "volume": null}, {"date": "2019-05-23", "close": 11.45, "volume": 4827.0}, {"date": "2019-05-24", "close": 11.0, "volume": 8920.0}, {"date": "2019-05-28", "close": 11.19, "volume": 2692.0}, {"date": "2019-05-29", "close": 11.19, "volume": null}, {"date": "2019-05-30", "close": 10.6, "volume": 17345.0}, {"date": "2019-05-31", "close": 10.25, "volume": 25726.0}, {"date": "2019-06-03", "close": 10.59, "volume": 7990.0}, {"date": "2019-06-04", "close": 11.01, "volume": 8429.0}, {"date": "2019-06-05", "close": 10.76, "volume": 10622.0}, {"date": "2019-06-06", "close": 12.05, "volume": 5968.0}, {"date": "2019-06-07", "close": 10.8, "volume": 8611.0}, {"date": "2019-06-10", "close": 11.0, "volume": 12482.0}, {"date": "2019-06-11", "close": 11.0, "volume": 5540.0}, {"date": "2019-06-12", "close": 10.97, "volume": 9864.0}, {"date": "2019-06-13", "close": 11.27, "volume": 13355.0}, {"date": "2019-06-14", "close": 11.25, "volume": 8230.0}, {"date": "2019-06-17", "close": 10.99, "volume": 9252.0}, {"date": "2019-06-18", "close": 11.1, "volume": 5995.0}, {"date": "2019-06-19", "close": 11.3, "volume": 8344.0}, {"date": "2019-06-20", "close": 11.5, "volume": 3616.0}, {"date": "2019-06-21", "close": 11.58, "volume": 8005.0}, {"date": "2019-06-24", "close": 11.15, "volume": 6933.0}, {"date": "2019-06-25", "close": 10.75, "volume": 5964.0}, {"date": "2019-06-26", "close": 11.28, "volume": 11508.0}, {"date": "2019-06-27", "close": 10.96, "volume": 5360.0}, {"date": "2019-06-28", "close": 11.2, "volume": 2438.0}, {"date": "2019-07-01", "close": 10.75, "volume": 70566.0}, {"date": "2019-07-02", "close": 10.84, "volume": 8322.0}, {"date": "2019-07-03", "close": 10.9, "volume": 685.0}, {"date": "2019-07-05", "close": 11.0, "volume": 3423.0}, {"date": "2019-07-08", "close": 10.78, "volume": 5355.0}, {"date": "2019-07-09", "close": 10.62, "volume": 2733.0}, {"date": "2019-07-10", "close": 10.76, "volume": 921.0}, {"date": "2019-07-11", "close": 10.6, "volume": 3723.0}, {"date": "2019-07-12", "close": 10.36, "volume": 9409.0}, {"date": "2019-07-15", "close": 10.4, "volume": 7698.0}, {"date": "2019-07-16", "close": 10.4, "volume": 1900.0}, {"date": "2019-07-17", "close": 10.45, "volume": 4441.0}, {"date": "2019-07-18", "close": 10.45, "volume": 7600.0}, {"date": "2019-07-19", "close": 10.45, "volume": 1090.0}, {"date": "2019-07-22", "close": 10.45, "volume": 1773.0}, {"date": "2019-07-23", "close": 10.45, "volume": null}, {"date": "2019-07-24", "close": 10.51, "volume": 5619.0}, {"date": "2019-07-25", "close": 10.51, "volume": 16146.0}, {"date": "2019-07-26", "close": 10.45, "volume": 1856.0}, {"date": "2019-07-29", "close": 10.27, "volume": 3642.0}, {"date": "2019-07-30", "close": 10.25, "volume": 46420.0}, {"date": "2019-07-31", "close": 10.48, "volume": 4302.0}, {"date": "2019-08-01", "close": 10.47, "volume": 6146.0}, {"date": "2019-08-02", "close": 9.99, "volume": 27811.0}, {"date": "2019-08-05", "close": 9.92, "volume": 8579.0}, {"date": "2019-08-06", "close": 9.91, "volume": 15658.0}, {"date": "2019-08-07", "close": 9.75, "volume": 8065.0}, {"date": "2019-08-08", "close": 9.38, "volume": 10204.0}, {"date": "2019-08-09", "close": 9.5, "volume": 8311.0}, {"date": "2019-08-12", "close": 9.535, "volume": 11179.0}, {"date": "2019-08-13", "close": 9.18, "volume": 40012.0}, {"date": "2019-08-14", "close": 9.34, "volume": 2999.0}, {"date": "2019-08-15", "close": 9.2, "volume": 992.0}, {"date": "2019-08-16", "close": 9.42, "volume": 2302.0}, {"date": "2019-08-19", "close": 9.44, "volume": 5214.0}, {"date": "2019-08-20", "close": 9.1, "volume": 16296.0}, {"date": "2019-08-21", "close": 9.1, "volume": 13687.0}, {"date": "2019-08-22", "close": 8.9, "volume": 19408.0}, {"date": "2019-08-23", "close": 9.3, "volume": 6684.0}, {"date": "2019-08-26", "close": 9.18, "volume": 20738.0}, {"date": "2019-08-27", "close": 9.07, "volume": 9001.0}, {"date": "2019-08-28", "close": 9.4, "volume": 6866.0}, {"date": "2019-08-29", "close": 10.4383, "volume": 8898.0}, {"date": "2019-08-30", "close": 10.26, "volume": 2316.0}, {"date": "2019-09-03", "close": 10.0, "volume": 12331.0}, {"date": "2019-09-04", "close": 10.56, "volume": 2831.0}, {"date": "2019-09-05", "close": 10.56, "volume": null}, {"date": "2019-09-06", "close": 10.5, "volume": 3197.0}, {"date": "2019-09-09", "close": 11.0, "volume": 20704.0}, {"date": "2019-09-10", "close": 10.8611, "volume": 33592.0}, {"date": "2019-09-11", "close": 11.0, "volume": 9583.0}, {"date": "2019-09-12", "close": 11.18, "volume": 8783.0}, {"date": "2019-09-13", "close": 11.2, "volume": 16374.0}, {"date": "2019-09-16", "close": 11.39, "volume": 13288.0}, {"date": "2019-09-17", "close": 10.965, "volume": 28209.0}, {"date": "2019-09-18", "close": 10.97, "volume": 20359.0}, {"date": "2019-09-19", "close": 11.25, "volume": 24028.0}, {"date": "2019-09-20", "close": 11.24, "volume": 34077.0}, {"date": "2019-09-23", "close": 11.15, "volume": 21717.0}, {"date": "2019-09-24", "close": 10.77, "volume": 60804.0}, {"date": "2019-09-25", "close": 10.59, "volume": 34160.0}, {"date": "2019-09-26", "close": 10.96, "volume": 30563.0}, {"date": "2019-09-27", "close": 10.3, "volume": 29794.0}, {"date": "2019-09-30", "close": 10.34, "volume": 58056.0}, {"date": "2019-10-01", "close": 10.95, "volume": 27769.0}, {"date": "2019-10-02", "close": 10.51, "volume": 50223.0}, {"date": "2019-10-03", "close": 10.75, "volume": 32623.0}, {"date": "2019-10-04", "close": 10.4267, "volume": 24930.0}, {"date": "2019-10-07", "close": 10.19, "volume": 32860.0}, {"date": "2019-10-08", "close": 10.3, "volume": 11064.0}, {"date": "2019-10-09", "close": 10.3, "volume": 18967.0}, {"date": "2019-10-10", "close": 10.28, "volume": 8969.0}, {"date": "2019-10-11", "close": 10.5, "volume": 8993.0}, {"date": "2019-10-14", "close": 10.4, "volume": 2353.0}, {"date": "2019-10-15", "close": 10.45, "volume": 9405.0}, {"date": "2019-10-16", "close": 10.58, "volume": 14668.0}, {"date": "2019-10-17", "close": 10.5, "volume": 29766.0}, {"date": "2019-10-18", "close": 10.9046, "volume": 31250.0}, {"date": "2019-10-21", "close": 10.85, "volume": 2360.0}, {"date": "2019-10-22", "close": 10.75, "volume": 1942.0}, {"date": "2019-10-23", "close": 10.6, "volume": 3450.0}, {"date": "2019-10-24", "close": 10.395, "volume": 3422.0}, {"date": "2019-10-25", "close": 10.5773, "volume": 4857.0}, {"date": "2019-10-28", "close": 10.5773, "volume": null}, {"date": "2019-10-29", "close": 10.52, "volume": 4973.0}, {"date": "2019-10-30", "close": 10.52, "volume": 290.0}, {"date": "2019-10-31", "close": 10.5, "volume": 11823.0}, {"date": "2019-11-01", "close": 10.75, "volume": 49153.0}, {"date": "2019-11-04", "close": 10.93, "volume": 9019.0}, {"date": "2019-11-05", "close": 10.86, "volume": 6058.0}, {"date": "2019-11-06", "close": 10.88, "volume": 3620.0}, {"date": "2019-11-07", "close": 10.81, "volume": 1243.0}, {"date": "2019-11-08", "close": 10.81, "volume": 26624.0}, {"date": "2019-11-11", "close": 10.85, "volume": 21507.0}, {"date": "2019-11-12", "close": 10.83, "volume": 19265.0}, {"date": "2019-11-13", "close": 10.63, "volume": 20284.0}, {"date": "2019-11-14", "close": 10.3899, "volume": 16432.0}, {"date": "2019-11-15", "close": 10.54, "volume": 15812.0}, {"date": "2019-11-18", "close": 10.5, "volume": 15854.0}, {"date": "2019-11-19", "close": 10.41, "volume": 29681.0}, {"date": "2019-11-20", "close": 10.1, "volume": 14501.0}, {"date": "2019-11-21", "close": 10.37, "volume": 16445.0}, {"date": "2019-11-22", "close": 11.37, "volume": 50858.0}, {"date": "2019-11-25", "close": 11.98, "volume": 20891.0}, {"date": "2019-11-26", "close": 12.579, "volume": 16697.0}, {"date": "2019-11-27", "close": 12.375, "volume": 9424.0}, {"date": "2019-11-29", "close": 12.75, "volume": 10882.0}, {"date": "2019-12-02", "close": 12.545, "volume": 12991.0}, {"date": "2019-12-03", "close": 12.53, "volume": 13097.0}, {"date": "2019-12-04", "close": 12.51, "volume": 11561.0}, {"date": "2019-12-05", "close": 12.42, "volume": 15521.0}, {"date": "2019-12-06", "close": 12.0, "volume": 13413.0}, {"date": "2019-12-09", "close": 12.14, "volume": 17606.0}, {"date": "2019-12-10", "close": 12.14, "volume": 8966.0}, {"date": "2019-12-11", "close": 11.91, "volume": 13472.0}, {"date": "2019-12-12", "close": 12.15, "volume": 12795.0}, {"date": "2019-12-13", "close": 11.87, "volume": 3384.0}, {"date": "2019-12-16", "close": 11.75, "volume": 10694.0}, {"date": "2019-12-17", "close": 11.65, "volume": 11358.0}, {"date": "2019-12-18", "close": 11.63, "volume": 11981.0}, {"date": "2019-12-19", "close": 11.3002, "volume": 34600.0}, {"date": "2019-12-20", "close": 11.11, "volume": 26167.0}, {"date": "2019-12-23", "close": 11.82, "volume": 15831.0}, {"date": "2019-12-24", "close": 11.75, "volume": 9468.0}, {"date": "2019-12-26", "close": 11.57, "volume": 17205.0}, {"date": "2019-12-27", "close": 11.47, "volume": 21332.0}, {"date": "2019-12-30", "close": 11.51, "volume": 29713.0}, {"date": "2019-12-31", "close": 11.69, "volume": 978.0}, {"date": "2020-01-02", "close": 11.69, "volume": 10738.0}, {"date": "2020-01-03", "close": 11.66, "volume": 15500.0}, {"date": "2020-01-06", "close": 11.7, "volume": 15883.0}, {"date": "2020-01-07", "close": 11.7, "volume": 210.0}, {"date": "2020-01-08", "close": 11.81, "volume": 3687.0}, {"date": "2020-01-09", "close": 11.79, "volume": 2035.0}, {"date": "2020-01-10", "close": 11.75, "volume": 8092.0}, {"date": "2020-01-13", "close": 11.565, "volume": 1901.0}, {"date": "2020-01-14", "close": 11.3, "volume": 20036.0}, {"date": "2020-01-15", "close": 11.48, "volume": 12791.0}, {"date": "2020-01-16", "close": 11.65, "volume": 2302.0}, {"date": "2020-01-17", "close": 11.6, "volume": 2547.0}, {"date": "2020-01-21", "close": 12.19, "volume": 10076.0}, {"date": "2020-01-22", "close": 12.1745, "volume": 6893.0}, {"date": "2020-01-23", "close": 12.25, "volume": 2991.0}, {"date": "2020-01-24", "close": 12.38, "volume": 4227.0}, {"date": "2020-01-27", "close": 11.91, "volume": 7050.0}, {"date": "2020-01-28", "close": 12.14, "volume": 11428.0}, {"date": "2020-01-29", "close": 12.28, "volume": 2340.0}, {"date": "2020-01-30", "close": 11.85, "volume": 10520.0}, {"date": "2020-01-31", "close": 11.96, "volume": 8817.0}, {"date": "2020-02-03", "close": 11.75, "volume": 9407.0}, {"date": "2020-02-04", "close": 12.0, "volume": 12748.0}, {"date": "2020-02-05", "close": 11.9383, "volume": 2764.0}, {"date": "2020-02-06", "close": 11.8495, "volume": 2321.0}, {"date": "2020-02-07", "close": 11.89, "volume": 3726.0}, {"date": "2020-02-10", "close": 11.6482, "volume": 3577.0}, {"date": "2020-02-11", "close": 11.6482, "volume": null}, {"date": "2020-02-12", "close": 11.95, "volume": 4990.0}, {"date": "2020-02-13", "close": 12.0, "volume": 686.0}, {"date": "2020-02-14", "close": 12.02, "volume": 1212.0}, {"date": "2020-02-18", "close": 11.9263, "volume": 1606.0}, {"date": "2020-02-19", "close": 12.0, "volume": 12690.0}, {"date": "2020-02-20", "close": 12.06, "volume": 16719.0}, {"date": "2020-02-21", "close": 12.06, "volume": null}, {"date": "2020-02-24", "close": 12.33, "volume": 3031.0}, {"date": "2020-02-25", "close": 11.97, "volume": 1688.0}, {"date": "2020-02-26", "close": 12.02, "volume": 4985.0}, {"date": "2020-02-27", "close": 11.5, "volume": 947.0}, {"date": "2020-02-28", "close": 11.15, "volume": 15599.0}, {"date": "2020-03-02", "close": 11.38, "volume": 9189.0}, {"date": "2020-03-03", "close": 11.12, "volume": 4947.0}, {"date": "2020-03-04", "close": 11.14, "volume": 6828.0}, {"date": "2020-03-05", "close": 10.85, "volume": 3163.0}, {"date": "2020-03-06", "close": 10.4443, "volume": 6152.0}, {"date": "2020-03-09", "close": 9.8505, "volume": 40168.0}, {"date": "2020-03-10", "close": 10.0792, "volume": 5360.0}, {"date": "2020-03-11", "close": 9.795, "volume": 8433.0}, {"date": "2020-03-12", "close": 9.25, "volume": 23910.0}, {"date": "2020-03-13", "close": 9.1, "volume": 17353.0}, {"date": "2020-03-16", "close": 9.08, "volume": 16355.0}, {"date": "2020-03-17", "close": 9.145, "volume": 20254.0}, {"date": "2020-03-18", "close": 9.5, "volume": 8597.0}, {"date": "2020-03-19", "close": 9.42, "volume": 7315.0}, {"date": "2020-03-20", "close": 9.24, "volume": 24830.0}, {"date": "2020-03-23", "close": 8.91, "volume": 11507.0}, {"date": "2020-03-24", "close": 8.905, "volume": 36559.0}, {"date": "2020-03-25", "close": 8.98, "volume": 16004.0}, {"date": "2020-03-26", "close": 8.88, "volume": 15517.0}, {"date": "2020-03-27", "close": 9.06, "volume": 17882.0}, {"date": "2020-03-30", "close": 9.05, "volume": 7055.0}, {"date": "2020-03-31", "close": 8.9, "volume": 15069.0}, {"date": "2020-04-01", "close": 8.89, "volume": 6967.0}, {"date": "2020-04-02", "close": 8.8, "volume": 3051.0}, {"date": "2020-04-03", "close": 8.75, "volume": 10971.0}, {"date": "2020-04-06", "close": 8.905, "volume": 3507.0}, {"date": "2020-04-07", "close": 9.1, "volume": 3267.0}, {"date": "2020-04-08", "close": 8.95, "volume": 11639.0}, {"date": "2020-04-09", "close": 9.0, "volume": 12678.0}, {"date": "2020-04-13", "close": 9.01, "volume": 6413.0}, {"date": "2020-04-14", "close": 9.07, "volume": 13841.0}, {"date": "2020-04-15", "close": 9.02, "volume": 9377.0}, {"date": "2020-04-16", "close": 8.65, "volume": 28798.0}, {"date": "2020-04-17", "close": 9.08, "volume": 50532.0}, {"date": "2020-04-20", "close": 9.05, "volume": 12074.0}, {"date": "2020-04-21", "close": 9.0677, "volume": 1687.0}, {"date": "2020-04-22", "close": 9.17, "volume": 86209.0}, {"date": "2020-04-23", "close": 9.02, "volume": 15580.0}, {"date": "2020-04-24", "close": 9.2, "volume": 17224.0}, {"date": "2020-04-27", "close": 9.24, "volume": 32682.0}, {"date": "2020-04-28", "close": 9.25, "volume": 10852.0}, {"date": "2020-04-29", "close": 9.28, "volume": 12414.0}, {"date": "2020-04-30", "close": 9.3, "volume": 4216.0}, {"date": "2020-05-01", "close": 9.13, "volume": 10725.0}, {"date": "2020-05-04", "close": 9.17, "volume": 36255.0}, {"date": "2020-05-05", "close": 9.23, "volume": 27695.0}, {"date": "2020-05-06", "close": 9.4, "volume": 84644.0}, {"date": "2020-05-07", "close": 9.5, "volume": 181376.0}, {"date": "2020-05-08", "close": 10.5, "volume": 87069.0}, {"date": "2020-05-11", "close": 10.5, "volume": 35575.0}, {"date": "2020-05-12", "close": 10.1895, "volume": 27409.0}, {"date": "2020-05-13", "close": 10.03, "volume": 32025.0}, {"date": "2020-05-14", "close": 9.9973, "volume": 58294.0}, {"date": "2020-05-15", "close": 10.2, "volume": 95199.0}, {"date": "2020-05-18", "close": 10.8, "volume": 98682.0}, {"date": "2020-05-19", "close": 11.3473, "volume": 103520.0}, {"date": "2020-05-20", "close": 11.6, "volume": 115217.0}, {"date": "2020-05-21", "close": 11.43, "volume": 159314.0}, {"date": "2020-05-22", "close": 11.91, "volume": 18510.0}, {"date": "2020-05-26", "close": 10.81, "volume": 83237.0}, {"date": "2020-05-27", "close": 10.38, "volume": 113164.0}, {"date": "2020-05-28", "close": 10.2, "volume": 30571.0}, {"date": "2020-05-29", "close": 10.45, "volume": 61851.0}, {"date": "2020-06-01", "close": 10.79, "volume": 101852.0}, {"date": "2020-06-02", "close": 11.12, "volume": 85994.0}, {"date": "2020-06-03", "close": 11.2, "volume": 59894.0}, {"date": "2020-06-04", "close": 11.19, "volume": 124615.0}, {"date": "2020-06-05", "close": 10.52, "volume": 38037.0}, {"date": "2020-06-08", "close": 10.85, "volume": 18788.0}, {"date": "2020-06-09", "close": 10.83, "volume": 9073.0}, {"date": "2020-06-10", "close": 11.14, "volume": 18075.0}, {"date": "2020-06-11", "close": 11.22, "volume": 25524.0}, {"date": "2020-06-12", "close": 11.0, "volume": 8120.0}, {"date": "2020-06-15", "close": 10.87, "volume": 15897.0}, {"date": "2020-06-16", "close": 10.73, "volume": 11580.0}, {"date": "2020-06-17", "close": 10.67, "volume": 6705.0}, {"date": "2020-06-18", "close": 10.74, "volume": 4404.0}, {"date": "2020-06-19", "close": 11.18, "volume": 7144.0}, {"date": "2020-06-22", "close": 10.75, "volume": 8931.0}, {"date": "2020-06-23", "close": 10.98, "volume": 9616.0}, {"date": "2020-06-24", "close": 10.6, "volume": 8567.0}, {"date": "2020-06-25", "close": 10.62, "volume": 1641.0}, {"date": "2020-06-26", "close": 10.7, "volume": 12100.0}, {"date": "2020-06-29", "close": 10.25, "volume": 18575.0}, {"date": "2020-06-30", "close": 10.15, "volume": 12574.0}, {"date": "2020-07-01", "close": 10.05, "volume": 7684.0}, {"date": "2020-07-02", "close": 10.43, "volume": 17523.0}, {"date": "2020-07-06", "close": 10.34, "volume": 7894.0}, {"date": "2020-07-07", "close": 10.42, "volume": 4457.0}, {"date": "2020-07-08", "close": 10.6, "volume": 5857.0}, {"date": "2020-07-09", "close": 10.53, "volume": 3653.0}, {"date": "2020-07-10", "close": 10.59, "volume": 6897.0}, {"date": "2020-07-13", "close": 10.55, "volume": 10615.0}, {"date": "2020-07-14", "close": 10.33, "volume": 19784.0}, {"date": "2020-07-15", "close": 11.09, "volume": 7449.0}, {"date": "2020-07-16", "close": 10.8, "volume": 9792.0}, {"date": "2020-07-17", "close": 10.81, "volume": 23723.0}, {"date": "2020-07-20", "close": 11.02, "volume": 11551.0}, {"date": "2020-07-21", "close": 11.05, "volume": 2303.0}, {"date": "2020-07-22", "close": 11.8, "volume": 12792.0}, {"date": "2020-07-23", "close": 11.7, "volume": 8538.0}, {"date": "2020-07-24", "close": 11.51, "volume": 2563.0}, {"date": "2020-07-27", "close": 11.74, "volume": 6081.0}, {"date": "2020-07-28", "close": 11.75, "volume": 10565.0}, {"date": "2020-07-29", "close": 11.8, "volume": 3967.0}, {"date": "2020-07-30", "close": 11.7, "volume": 8795.0}, {"date": "2020-07-31", "close": 14.98, "volume": 131986.0}, {"date": "2020-08-03", "close": 15.61, "volume": 103313.0}, {"date": "2020-08-04", "close": 16.4, "volume": 57586.0}, {"date": "2020-08-05", "close": 17.0, "volume": 80865.0}, {"date": "2020-08-06", "close": 17.15, "volume": 54056.0}, {"date": "2020-08-07", "close": 17.1, "volume": 26726.0}, {"date": "2020-08-10", "close": 16.7, "volume": 23441.0}, {"date": "2020-08-11", "close": 16.72, "volume": 12452.0}, {"date": "2020-08-12", "close": 17.4, "volume": 87766.0}, {"date": "2020-08-13", "close": 18.45, "volume": 29239.0}, {"date": "2020-08-14", "close": 17.9, "volume": 52719.0}, {"date": "2020-08-17", "close": 16.82, "volume": 60612.0}, {"date": "2020-08-18", "close": 16.25, "volume": 27993.0}, {"date": "2020-08-19", "close": 16.05, "volume": 38245.0}, {"date": "2020-08-20", "close": 16.165, "volume": 33670.0}, {"date": "2020-08-21", "close": 15.3, "volume": 30573.0}, {"date": "2020-08-24", "close": 16.67, "volume": 67827.0}, {"date": "2020-08-25", "close": 16.24, "volume": 39431.0}, {"date": "2020-08-26", "close": 16.76, "volume": 49729.0}, {"date": "2020-08-27", "close": 15.66, "volume": 41747.0}, {"date": "2020-08-28", "close": 16.4122, "volume": 49644.0}, {"date": "2020-08-31", "close": 16.9, "volume": 41277.0}, {"date": "2020-09-01", "close": 17.4233, "volume": 28764.0}, {"date": "2020-09-02", "close": 16.9, "volume": 27257.0}, {"date": "2020-09-03", "close": 16.55, "volume": 15238.0}, {"date": "2020-09-04", "close": 16.305, "volume": 20138.0}, {"date": "2020-09-08", "close": 16.61, "volume": 11818.0}, {"date": "2020-09-09", "close": 18.46, "volume": 36384.0}, {"date": "2020-09-10", "close": 18.0, "volume": 22475.0}, {"date": "2020-09-11", "close": 17.05, "volume": 27516.0}, {"date": "2020-09-14", "close": 16.12, "volume": 43096.0}, {"date": "2020-09-15", "close": 15.81, "volume": 25165.0}, {"date": "2020-09-16", "close": 16.14, "volume": 7620.0}, {"date": "2020-09-17", "close": 15.85, "volume": 40687.0}, {"date": "2020-09-18", "close": 16.05, "volume": 31705.0}, {"date": "2020-09-21", "close": 15.56, "volume": 14220.0}, {"date": "2020-09-22", "close": 17.75, "volume": 532194.0}, {"date": "2020-09-23", "close": 17.5, "volume": 84311.0}, {"date": "2020-09-24", "close": 17.9, "volume": 69770.0}, {"date": "2020-09-25", "close": 19.74, "volume": 73343.0}, {"date": "2020-09-28", "close": 19.66, "volume": 61963.0}, {"date": "2020-09-29", "close": 19.82, "volume": 55145.0}, {"date": "2020-09-30", "close": 19.88, "volume": 25809.0}, {"date": "2020-10-01", "close": 19.97, "volume": 56016.0}, {"date": "2020-10-02", "close": 19.82, "volume": 52867.0}, {"date": "2020-10-05", "close": 20.0, "volume": 32764.0}, {"date": "2020-10-06", "close": 20.92, "volume": 35211.0}, {"date": "2020-10-07", "close": 21.54, "volume": 28979.0}, {"date": "2020-10-08", "close": 21.15, "volume": 16806.0}, {"date": "2020-10-09", "close": 21.21, "volume": 12809.0}, {"date": "2020-10-12", "close": 21.6, "volume": 15073.0}, {"date": "2020-10-13", "close": 21.5, "volume": 13707.0}, {"date": "2020-10-14", "close": 21.25, "volume": 7490.0}, {"date": "2020-10-15", "close": 20.98, "volume": 17013.0}, {"date": "2020-10-16", "close": 21.0, "volume": 26469.0}, {"date": "2020-10-19", "close": 20.69, "volume": 19320.0}, {"date": "2020-10-20", "close": 22.25, "volume": 26180.0}, {"date": "2020-10-21", "close": 21.23, "volume": 39428.0}, {"date": "2020-10-22", "close": 21.0, "volume": 17442.0}, {"date": "2020-10-23", "close": 20.91, "volume": 21319.0}, {"date": "2020-10-26", "close": 20.78, "volume": 19367.0}, {"date": "2020-10-27", "close": 21.25, "volume": 21351.0}, {"date": "2020-10-28", "close": 20.61, "volume": 13039.0}, {"date": "2020-10-29", "close": 20.9, "volume": 18293.0}, {"date": "2020-10-30", "close": 20.08, "volume": 28176.0}, {"date": "2020-11-02", "close": 21.5, "volume": 26499.0}, {"date": "2020-11-03", "close": 21.2212, "volume": 47141.0}, {"date": "2020-11-04", "close": 22.5, "volume": 22323.0}, {"date": "2020-11-05", "close": 22.69, "volume": 33744.0}, {"date": "2020-11-06", "close": 22.12, "volume": 49289.0}, {"date": "2020-11-09", "close": 21.6, "volume": 29745.0}, {"date": "2020-11-10", "close": 21.85, "volume": 48503.0}, {"date": "2020-11-11", "close": 23.5, "volume": 18603.0}, {"date": "2020-11-12", "close": 23.5, "volume": 23574.0}, {"date": "2020-11-13", "close": 23.21, "volume": 8577.0}, {"date": "2020-11-16", "close": 22.81, "volume": 27622.0}, {"date": "2020-11-17", "close": 21.52, "volume": 32939.0}, {"date": "2020-11-18", "close": 21.36, "volume": 38243.0}, {"date": "2020-11-19", "close": 21.42, "volume": 37437.0}, {"date": "2020-11-20", "close": 21.5, "volume": 23690.0}, {"date": "2020-11-23", "close": 21.01, "volume": 20058.0}, {"date": "2020-11-24", "close": 20.35, "volume": 42541.0}, {"date": "2020-11-25", "close": 20.1, "volume": 24507.0}, {"date": "2020-11-27", "close": 19.99, "volume": 24372.0}, {"date": "2020-11-30", "close": 20.99, "volume": 24935.0}, {"date": "2020-12-01", "close": 19.89, "volume": 33144.0}, {"date": "2020-12-02", "close": 21.11, "volume": 34207.0}, {"date": "2020-12-03", "close": 20.9, "volume": 24300.0}, {"date": "2020-12-04", "close": 19.86, "volume": 31932.0}, {"date": "2020-12-07", "close": 19.72, "volume": 27667.0}, {"date": "2020-12-08", "close": 19.28, "volume": 45963.0}, {"date": "2020-12-09", "close": 19.32, "volume": 39555.0}, {"date": "2020-12-10", "close": 20.1, "volume": 14172.0}, {"date": "2020-12-11", "close": 19.59, "volume": 16404.0}, {"date": "2020-12-14", "close": 19.5, "volume": 17029.0}, {"date": "2020-12-15", "close": 19.12, "volume": 26703.0}, {"date": "2020-12-16", "close": 19.2, "volume": 49955.0}, {"date": "2020-12-17", "close": 19.9, "volume": 16634.0}, {"date": "2020-12-18", "close": 20.5, "volume": 40089.0}, {"date": "2020-12-21", "close": 20.22, "volume": 21286.0}, {"date": "2020-12-22", "close": 20.6, "volume": 16587.0}, {"date": "2020-12-23", "close": 20.09, "volume": 18156.0}, {"date": "2020-12-24", "close": 19.52, "volume": 7486.0}, {"date": "2020-12-28", "close": 18.5, "volume": 28562.0}, {"date": "2020-12-29", "close": 17.955, "volume": 32969.0}, {"date": "2020-12-30", "close": 18.4, "volume": 37052.0}, {"date": "2020-12-31", "close": 17.51, "volume": 19374.0}, {"date": "2021-01-04", "close": 17.3, "volume": 64708.0}, {"date": "2021-01-05", "close": 17.95, "volume": 20842.0}, {"date": "2021-01-06", "close": 18.91, "volume": 37530.0}, {"date": "2021-01-07", "close": 18.92, "volume": 9632.0}, {"date": "2021-01-08", "close": 19.26, "volume": 46860.0}, {"date": "2021-01-11", "close": 19.7, "volume": 34927.0}, {"date": "2021-01-12", "close": 22.01, "volume": 57219.0}, {"date": "2021-01-13", "close": 22.09, "volume": 31567.0}, {"date": "2021-01-14", "close": 21.25, "volume": 18392.0}, {"date": "2021-01-15", "close": 21.48, "volume": 14657.0}, {"date": "2021-01-19", "close": 22.21, "volume": 27952.0}, {"date": "2021-01-20", "close": 22.44, "volume": 14434.0}, {"date": "2021-01-21", "close": 22.29, "volume": 18806.0}, {"date": "2021-01-22", "close": 22.07, "volume": 12957.0}, {"date": "2021-01-25", "close": 22.3794, "volume": 20002.0}, {"date": "2021-01-26", "close": 21.895, "volume": 20413.0}, {"date": "2021-01-27", "close": 19.8, "volume": 29322.0}, {"date": "2021-01-28", "close": 21.08, "volume": 16196.0}, {"date": "2021-01-29", "close": 19.57, "volume": 39052.0}, {"date": "2021-02-01", "close": 21.2, "volume": 26397.0}, {"date": "2021-02-02", "close": 20.81, "volume": 18292.0}, {"date": "2021-02-03", "close": 21.0, "volume": 7497.0}, {"date": "2021-02-04", "close": 20.75, "volume": 10351.0}, {"date": "2021-02-05", "close": 21.16, "volume": 11918.0}, {"date": "2021-02-08", "close": 22.5, "volume": 25632.0}, {"date": "2021-02-09", "close": 23.7534, "volume": 19021.0}, {"date": "2021-02-10", "close": 23.4, "volume": 17983.0}, {"date": "2021-02-11", "close": 22.25, "volume": 13829.0}, {"date": "2021-02-12", "close": 22.86, "volume": 10050.0}, {"date": "2021-02-16", "close": 23.295, "volume": 14510.0}, {"date": "2021-02-17", "close": 22.5, "volume": 6753.0}, {"date": "2021-02-18", "close": 22.8116, "volume": 4917.0}, {"date": "2021-02-19", "close": 23.87, "volume": 40568.0}, {"date": "2021-02-22", "close": 24.86, "volume": 89682.0}, {"date": "2021-02-23", "close": 23.11, "volume": 37203.0}, {"date": "2021-02-24", "close": 23.65, "volume": 19989.0}, {"date": "2021-02-25", "close": 21.49, "volume": 13438.0}, {"date": "2021-02-26", "close": 21.86, "volume": 9736.0}, {"date": "2021-03-01", "close": 22.8731, "volume": 13195.0}, {"date": "2021-03-02", "close": 22.69, "volume": 4726.0}, {"date": "2021-03-03", "close": 21.6, "volume": 10424.0}, {"date": "2021-03-04", "close": 21.12, "volume": 16687.0}, {"date": "2021-03-05", "close": 20.42, "volume": 60632.0}, {"date": "2021-03-08", "close": 21.34, "volume": 15474.0}, {"date": "2021-03-09", "close": 22.49, "volume": 21347.0}, {"date": "2021-03-10", "close": 22.89, "volume": 23288.0}, {"date": "2021-03-11", "close": 22.84, "volume": 35862.0}, {"date": "2021-03-12", "close": 23.5, "volume": 12229.0}, {"date": "2021-03-15", "close": 24.8341, "volume": 55783.0}, {"date": "2021-03-16", "close": 25.42, "volume": 32791.0}, {"date": "2021-03-17", "close": 24.28, "volume": 23868.0}, {"date": "2021-03-18", "close": 25.2, "volume": 30393.0}, {"date": "2021-03-19", "close": 24.29, "volume": 48167.0}, {"date": "2021-03-22", "close": 23.3, "volume": 46526.0}, {"date": "2021-03-23", "close": 22.83, "volume": 30681.0}, {"date": "2021-03-24", "close": 22.2001, "volume": 13393.0}, {"date": "2021-03-25", "close": 21.54, "volume": 20092.0}, {"date": "2021-03-26", "close": 21.49, "volume": 7960.0}, {"date": "2021-03-29", "close": 21.0, "volume": 18265.0}, {"date": "2021-03-30", "close": 21.27, "volume": 29560.0}, {"date": "2021-03-31", "close": 21.93, "volume": 27354.0}, {"date": "2021-04-01", "close": 22.7, "volume": 20858.0}, {"date": "2021-04-05", "close": 23.5, "volume": 20238.0}, {"date": "2021-04-06", "close": 24.28, "volume": 30428.0}, {"date": "2021-04-07", "close": 24.5, "volume": 43053.0}, {"date": "2021-04-08", "close": 23.9, "volume": 15654.0}, {"date": "2021-04-09", "close": 24.64, "volume": 35199.0}, {"date": "2021-04-12", "close": 24.01, "volume": 47100.0}, {"date": "2021-04-13", "close": 23.74, "volume": 17818.0}, {"date": "2021-04-14", "close": 23.55, "volume": 6706.0}, {"date": "2021-04-15", "close": 22.8, "volume": 17434.0}, {"date": "2021-04-16", "close": 24.06, "volume": 33461.0}, {"date": "2021-04-19", "close": 23.53, "volume": 30562.0}, {"date": "2021-04-20", "close": 24.8, "volume": 20929.0}, {"date": "2021-04-21", "close": 24.8, "volume": 25977.0}, {"date": "2021-04-22", "close": 25.4, "volume": 24133.0}, {"date": "2021-04-23", "close": 25.575, "volume": 18621.0}, {"date": "2021-04-26", "close": 25.8, "volume": 17189.0}, {"date": "2021-04-27", "close": 27.23, "volume": 43449.0}, {"date": "2021-04-28", "close": 28.83, "volume": 41965.0}, {"date": "2021-04-29", "close": 27.57, "volume": 23635.0}, {"date": "2021-04-30", "close": 27.73, "volume": 33104.0}, {"date": "2021-05-03", "close": 28.41, "volume": 29797.0}, {"date": "2021-05-04", "close": 28.66, "volume": 44936.0}, {"date": "2021-05-05", "close": 29.0, "volume": 21214.0}, {"date": "2021-05-06", "close": 27.69, "volume": 21170.0}, {"date": "2021-05-07", "close": 27.81, "volume": 25888.0}, {"date": "2021-05-10", "close": 27.25, "volume": 56438.0}, {"date": "2021-05-11", "close": 28.28, "volume": 54965.0}, {"date": "2021-05-12", "close": 27.49, "volume": 8791.0}, {"date": "2021-05-13", "close": 25.48, "volume": 31988.0}, {"date": "2021-05-14", "close": 25.24, "volume": 47339.0}, {"date": "2021-05-17", "close": 25.11, "volume": 28708.0}, {"date": "2021-05-18", "close": 25.64, "volume": 23279.0}, {"date": "2021-05-19", "close": 27.5, "volume": 31415.0}, {"date": "2021-05-20", "close": 27.25, "volume": 21542.0}, {"date": "2021-05-21", "close": 26.72, "volume": 17266.0}, {"date": "2021-05-24", "close": 25.84, "volume": 24529.0}, {"date": "2021-05-25", "close": 25.02, "volume": 21583.0}, {"date": "2021-05-26", "close": 26.201, "volume": 25077.0}, {"date": "2021-05-27", "close": 25.6343, "volume": 11655.0}, {"date": "2021-05-28", "close": 25.88, "volume": 6808.0}, {"date": "2021-06-01", "close": 25.86, "volume": 12643.0}, {"date": "2021-06-02", "close": 25.5, "volume": 17933.0}, {"date": "2021-06-03", "close": 25.88, "volume": 7471.0}, {"date": "2021-06-04", "close": 26.0, "volume": 9369.0}, {"date": "2021-06-07", "close": 25.96, "volume": 18003.0}, {"date": "2021-06-08", "close": 26.01, "volume": 24021.0}, {"date": "2021-06-09", "close": 26.5, "volume": 11674.0}, {"date": "2021-06-10", "close": 26.12, "volume": 18944.0}, {"date": "2021-06-11", "close": 26.24, "volume": 11951.0}, {"date": "2021-06-14", "close": 25.85, "volume": 10580.0}, {"date": "2021-06-15", "close": 25.52, "volume": 13974.0}, {"date": "2021-06-16", "close": 25.03, "volume": 13107.0}, {"date": "2021-06-17", "close": 24.4, "volume": 23794.0}, {"date": "2021-06-18", "close": 25.46, "volume": 16843.0}, {"date": "2021-06-21", "close": 25.07, "volume": 5226.0}, {"date": "2021-06-22", "close": 25.2, "volume": 6065.0}, {"date": "2021-06-23", "close": 25.7, "volume": 7960.0}, {"date": "2021-06-24", "close": 25.63, "volume": 6783.0}, {"date": "2021-06-25", "close": 24.9, "volume": 19106.0}, {"date": "2021-06-28", "close": 25.99, "volume": 10969.0}, {"date": "2021-06-29", "close": 27.1, "volume": 26658.0}, {"date": "2021-06-30", "close": 27.12, "volume": 13824.0}, {"date": "2021-07-01", "close": 25.7, "volume": 45832.0}, {"date": "2021-07-02", "close": 26.25, "volume": 29739.0}, {"date": "2021-07-06", "close": 25.8, "volume": 6649.0}, {"date": "2021-07-07", "close": 25.24, "volume": 77528.0}, {"date": "2021-07-08", "close": 25.56, "volume": 51665.0}, {"date": "2021-07-09", "close": 26.8, "volume": 28832.0}, {"date": "2021-07-12", "close": 27.77, "volume": 24272.0}, {"date": "2021-07-13", "close": 28.58, "volume": 20947.0}, {"date": "2021-07-14", "close": 28.01, "volume": 11872.0}, {"date": "2021-07-15", "close": 27.6, "volume": 5709.0}, {"date": "2021-07-16", "close": 27.53, "volume": 7409.0}, {"date": "2021-07-19", "close": 26.8, "volume": 44511.0}, {"date": "2021-07-20", "close": 28.03, "volume": 14181.0}, {"date": "2021-07-21", "close": 28.22, "volume": 9550.0}, {"date": "2021-07-22", "close": 28.05, "volume": 3539.0}, {"date": "2021-07-23", "close": 27.99, "volume": 2222.0}, {"date": "2021-07-26", "close": 27.39, "volume": 7332.0}, {"date": "2021-07-27", "close": 27.48, "volume": 1730.0}, {"date": "2021-07-28", "close": 26.89, "volume": 2122.0}, {"date": "2021-07-29", "close": 27.6816, "volume": 39711.0}, {"date": "2021-07-30", "close": 27.96, "volume": 7213.0}, {"date": "2021-08-02", "close": 27.17, "volume": 9968.0}, {"date": "2021-08-03", "close": 28.48, "volume": 10077.0}, {"date": "2021-08-04", "close": 27.61, "volume": 4797.0}, {"date": "2021-08-05", "close": 27.55, "volume": 2789.0}, {"date": "2021-08-06", "close": 27.65, "volume": 13651.0}, {"date": "2021-08-09", "close": 25.52, "volume": 31414.0}, {"date": "2021-08-10", "close": 26.3, "volume": 12916.0}, {"date": "2021-08-11", "close": 28.6, "volume": 47543.0}, {"date": "2021-08-12", "close": 27.82, "volume": 3204.0}, {"date": "2021-08-13", "close": 27.9806, "volume": 16934.0}, {"date": "2021-08-16", "close": 28.39, "volume": 14639.0}, {"date": "2021-08-17", "close": 27.5, "volume": 3112.0}, {"date": "2021-08-18", "close": 27.86, "volume": 5622.0}, {"date": "2021-08-19", "close": 27.8128, "volume": 8086.0}, {"date": "2021-08-20", "close": 27.87, "volume": 10571.0}, {"date": "2021-08-23", "close": 27.61, "volume": 6425.0}, {"date": "2021-08-24", "close": 27.52, "volume": 2802.0}, {"date": "2021-08-25", "close": 27.34, "volume": 7742.0}, {"date": "2021-08-26", "close": 27.0, "volume": 2619.0}, {"date": "2021-08-27", "close": 26.1, "volume": 12738.0}, {"date": "2021-08-30", "close": 25.54, "volume": 39199.0}, {"date": "2021-08-31", "close": 26.25, "volume": 10586.0}, {"date": "2021-09-01", "close": 25.91, "volume": 7714.0}, {"date": "2021-09-02", "close": 26.44, "volume": 7285.0}, {"date": "2021-09-03", "close": 27.21, "volume": 16644.0}, {"date": "2021-09-07", "close": 28.14, "volume": 11219.0}, {"date": "2021-09-08", "close": 27.86, "volume": 9020.0}, {"date": "2021-09-09", "close": 27.7943, "volume": 6332.0}, {"date": "2021-09-10", "close": 28.0, "volume": 3574.0}, {"date": "2021-09-13", "close": 27.25, "volume": 4967.0}, {"date": "2021-09-14", "close": 27.2, "volume": 9224.0}, {"date": "2021-09-15", "close": 27.2796, "volume": 3867.0}, {"date": "2021-09-16", "close": 26.375, "volume": 5402.0}, {"date": "2021-09-17", "close": 27.17, "volume": 12121.0}, {"date": "2021-09-20", "close": 25.99, "volume": 25915.0}, {"date": "2021-09-21", "close": 25.9, "volume": 8388.0}, {"date": "2021-09-22", "close": 26.41, "volume": 8585.0}, {"date": "2021-09-23", "close": 26.91, "volume": 3097.0}, {"date": "2021-09-24", "close": 25.65, "volume": 12413.0}, {"date": "2021-09-27", "close": 26.025, "volume": 11147.0}, {"date": "2021-09-28", "close": 26.1, "volume": 7860.0}, {"date": "2021-09-29", "close": 26.3743, "volume": 6830.0}, {"date": "2021-09-30", "close": 26.15, "volume": 6182.0}, {"date": "2021-10-01", "close": 26.0, "volume": 7633.0}, {"date": "2021-10-04", "close": 25.21, "volume": 20655.0}, {"date": "2021-10-05", "close": 26.0, "volume": 1858.0}, {"date": "2021-10-06", "close": 25.51, "volume": 975.0}, {"date": "2021-10-07", "close": 25.82, "volume": 4755.0}, {"date": "2021-10-08", "close": 25.775, "volume": 3538.0}, {"date": "2021-10-11", "close": 26.08, "volume": 1761.0}, {"date": "2021-10-12", "close": 26.9, "volume": 10577.0}, {"date": "2021-10-13", "close": 26.6098, "volume": 1202.0}, {"date": "2021-10-14", "close": 26.1, "volume": 6976.0}, {"date": "2021-10-15", "close": 26.7, "volume": 11283.0}, {"date": "2021-10-18", "close": 26.4501, "volume": 2320.0}, {"date": "2021-10-19", "close": 26.48, "volume": 3193.0}, {"date": "2021-10-20", "close": 26.25, "volume": 2395.0}, {"date": "2021-10-21", "close": 26.02, "volume": 6940.0}, {"date": "2021-10-22", "close": 26.0, "volume": 3878.0}, {"date": "2021-10-25", "close": 26.0, "volume": 2724.0}, {"date": "2021-10-26", "close": 26.24, "volume": 1452.0}, {"date": "2021-10-27", "close": 26.2154, "volume": 2176.0}, {"date": "2021-10-28", "close": 25.92, "volume": 2753.0}, {"date": "2021-10-29", "close": 25.47, "volume": 7909.0}, {"date": "2021-11-01", "close": 25.9, "volume": 13549.0}, {"date": "2021-11-02", "close": 25.96, "volume": 13575.0}, {"date": "2021-11-03", "close": 26.15, "volume": 10428.0}, {"date": "2021-11-04", "close": 26.4, "volume": 28890.0}, {"date": "2021-11-05", "close": 26.1, "volume": 8380.0}, {"date": "2021-11-08", "close": 26.0, "volume": 11868.0}, {"date": "2021-11-09", "close": 25.1, "volume": 21680.0}, {"date": "2021-11-10", "close": 24.625, "volume": 9188.0}, {"date": "2021-11-11", "close": 24.99, "volume": 35659.0}, {"date": "2021-11-12", "close": 25.0, "volume": 1718.0}, {"date": "2021-11-15", "close": 25.25, "volume": 21925.0}, {"date": "2021-11-16", "close": 24.96, "volume": 29013.0}, {"date": "2021-11-17", "close": 27.5, "volume": 67933.0}, {"date": "2021-11-18", "close": 29.2, "volume": 32526.0}, {"date": "2021-11-19", "close": 30.1, "volume": 23437.0}, {"date": "2021-11-22", "close": 31.14, "volume": 15391.0}, {"date": "2021-11-23", "close": 30.31, "volume": 9301.0}, {"date": "2021-11-24", "close": 32.27, "volume": 13330.0}, {"date": "2021-11-26", "close": 31.4, "volume": 27248.0}, {"date": "2021-11-29", "close": 31.56, "volume": 11786.0}, {"date": "2021-11-30", "close": 30.55, "volume": 9333.0}, {"date": "2021-12-01", "close": 30.89, "volume": 7139.0}, {"date": "2021-12-02", "close": 30.27, "volume": 5893.0}, {"date": "2021-12-03", "close": 29.39, "volume": 4603.0}, {"date": "2021-12-06", "close": 29.75, "volume": 2652.0}, {"date": "2021-12-07", "close": 30.65, "volume": 12394.0}, {"date": "2021-12-08", "close": 31.32, "volume": 5370.0}, {"date": "2021-12-09", "close": 30.74, "volume": 6336.0}, {"date": "2021-12-10", "close": 30.8, "volume": 5728.0}, {"date": "2021-12-13", "close": 30.4, "volume": 2369.0}, {"date": "2021-12-14", "close": 31.09, "volume": 5392.0}, {"date": "2021-12-15", "close": 29.72, "volume": 10402.0}, {"date": "2021-12-16", "close": 30.66, "volume": 12098.0}, {"date": "2021-12-17", "close": 30.16, "volume": 2503.0}, {"date": "2021-12-20", "close": 30.41, "volume": 1506.0}, {"date": "2021-12-21", "close": 30.65, "volume": 3048.0}, {"date": "2021-12-22", "close": 30.25, "volume": 2615.0}, {"date": "2021-12-23", "close": 30.45, "volume": 3145.0}, {"date": "2021-12-27", "close": 31.0, "volume": 4468.0}, {"date": "2021-12-28", "close": 31.0, "volume": 4487.0}, {"date": "2021-12-29", "close": 30.0, "volume": 4389.0}, {"date": "2021-12-30", "close": 29.79, "volume": 5543.0}, {"date": "2021-12-31", "close": 29.451, "volume": 2280.0}, {"date": "2022-01-03", "close": 31.3, "volume": 27995.0}, {"date": "2022-01-04", "close": 31.3, "volume": 2429.0}, {"date": "2022-01-05", "close": 29.94, "volume": 5648.0}, {"date": "2022-01-06", "close": 29.99, "volume": 1738.0}, {"date": "2022-01-07", "close": 29.11, "volume": 2614.0}, {"date": "2022-01-10", "close": 28.49, "volume": 2671.0}, {"date": "2022-01-11", "close": 28.31, "volume": 7030.0}, {"date": "2022-01-12", "close": 28.805, "volume": 1049.0}, {"date": "2022-01-13", "close": 28.48, "volume": 3532.0}, {"date": "2022-01-14", "close": 28.37, "volume": 1049.0}, {"date": "2022-01-18", "close": 27.711, "volume": 25690.0}, {"date": "2022-01-19", "close": 27.57, "volume": 3139.0}, {"date": "2022-01-20", "close": 25.75, "volume": 10725.0}, {"date": "2022-01-21", "close": 25.455, "volume": 16736.0}, {"date": "2022-01-24", "close": 26.0, "volume": 14194.0}, {"date": "2022-01-25", "close": 26.3, "volume": 2496.0}, {"date": "2022-01-26", "close": 27.5, "volume": 16771.0}, {"date": "2022-01-27", "close": 30.5, "volume": 39539.0}, {"date": "2022-01-28", "close": 30.2005, "volume": 15702.0}, {"date": "2022-01-31", "close": 31.42, "volume": 14519.0}, {"date": "2022-02-01", "close": 30.391, "volume": 2590.0}, {"date": "2022-02-02", "close": 29.63, "volume": 2202.0}, {"date": "2022-02-03", "close": 28.6, "volume": 4249.0}, {"date": "2022-02-04", "close": 25.61, "volume": 29882.0}, {"date": "2022-02-07", "close": 26.23, "volume": 33179.0}, {"date": "2022-02-08", "close": 26.6, "volume": 1599.0}, {"date": "2022-02-09", "close": 26.84, "volume": 3140.0}, {"date": "2022-02-10", "close": 26.8, "volume": 11297.0}, {"date": "2022-02-11", "close": 27.11, "volume": 4362.0}, {"date": "2022-02-14", "close": 25.91, "volume": 4376.0}, {"date": "2022-02-15", "close": 26.8, "volume": 3667.0}, {"date": "2022-02-16", "close": 26.5, "volume": 1919.0}, {"date": "2022-02-17", "close": 26.8, "volume": 2190.0}, {"date": "2022-02-18", "close": 26.47, "volume": 4560.0}, {"date": "2022-02-22", "close": 26.2, "volume": 4577.0}, {"date": "2022-02-23", "close": 26.44, "volume": 1935.0}, {"date": "2022-02-24", "close": 25.5741, "volume": 1019.0}, {"date": "2022-02-25", "close": 26.67, "volume": 3369.0}, {"date": "2022-02-28", "close": 28.24, "volume": 6674.0}, {"date": "2022-03-01", "close": 27.3, "volume": 8873.0}, {"date": "2022-03-02", "close": 27.41, "volume": 1440.0}, {"date": "2022-03-03", "close": 27.1448, "volume": 14728.0}, {"date": "2022-03-04", "close": 28.4, "volume": 6049.0}, {"date": "2022-03-07", "close": 27.47, "volume": 15244.0}, {"date": "2022-03-08", "close": 26.89, "volume": 6895.0}, {"date": "2022-03-09", "close": 27.98, "volume": 2551.0}, {"date": "2022-03-10", "close": 27.54, "volume": 2375.0}, {"date": "2022-03-11", "close": 27.9, "volume": 3916.0}, {"date": "2022-03-14", "close": 27.25, "volume": 2953.0}, {"date": "2022-03-15", "close": 27.22, "volume": 4009.0}, {"date": "2022-03-16", "close": 27.26, "volume": 3469.0}, {"date": "2022-03-17", "close": 26.99, "volume": 1412.0}, {"date": "2022-03-18", "close": 27.69, "volume": 6502.0}, {"date": "2022-03-21", "close": 28.6, "volume": 7779.0}, {"date": "2022-03-22", "close": 28.7, "volume": 3531.0}, {"date": "2022-03-23", "close": 29.06, "volume": 3093.0}, {"date": "2022-03-24", "close": 28.53, "volume": 4155.0}, {"date": "2022-03-25", "close": 29.15, "volume": 3550.0}, {"date": "2022-03-28", "close": 29.4999, "volume": 2681.0}, {"date": "2022-03-29", "close": 29.26, "volume": 6548.0}, {"date": "2022-03-30", "close": 29.98, "volume": 4113.0}, {"date": "2022-03-31", "close": 29.73, "volume": 5227.0}, {"date": "2022-04-01", "close": 29.61, "volume": 3956.0}, {"date": "2022-04-04", "close": 30.0, "volume": 12190.0}, {"date": "2022-04-05", "close": 29.78, "volume": 6707.0}, {"date": "2022-04-06", "close": 29.025, "volume": 2974.0}, {"date": "2022-04-07", "close": 29.54, "volume": 9678.0}, {"date": "2022-04-08", "close": 29.66, "volume": 2744.0}, {"date": "2022-04-11", "close": 28.98, "volume": 12817.0}, {"date": "2022-04-12", "close": 28.74, "volume": 5513.0}, {"date": "2022-04-13", "close": 28.26, "volume": 7162.0}, {"date": "2022-04-14", "close": 28.16, "volume": 2976.0}, {"date": "2022-04-18", "close": 28.13, "volume": 18143.0}, {"date": "2022-04-19", "close": 27.89, "volume": 7124.0}, {"date": "2022-04-20", "close": 28.01, "volume": 2168.0}, {"date": "2022-04-21", "close": 27.8996, "volume": 676.0}, {"date": "2022-04-22", "close": 26.34, "volume": 12741.0}, {"date": "2022-04-25", "close": 26.71, "volume": 5030.0}, {"date": "2022-04-26", "close": 26.03, "volume": 12251.0}, {"date": "2022-04-27", "close": 24.91, "volume": 20849.0}, {"date": "2022-04-28", "close": 26.1, "volume": 645.0}, {"date": "2022-04-29", "close": 23.87, "volume": 14408.0}, {"date": "2022-05-02", "close": 23.84, "volume": 22998.0}, {"date": "2022-05-03", "close": 24.2, "volume": 7726.0}, {"date": "2022-05-04", "close": 24.5, "volume": 3876.0}, {"date": "2022-05-05", "close": 24.1392, "volume": 8367.0}, {"date": "2022-05-06", "close": 24.76, "volume": 24363.0}, {"date": "2022-05-09", "close": 23.0, "volume": 8026.0}, {"date": "2022-05-10", "close": 20.0961, "volume": 131102.0}, {"date": "2022-05-11", "close": 20.43, "volume": 57978.0}, {"date": "2022-05-12", "close": 19.51, "volume": 32423.0}, {"date": "2022-05-13", "close": 20.25, "volume": 38179.0}, {"date": "2022-05-16", "close": 21.78, "volume": 33874.0}, {"date": "2022-05-17", "close": 21.5, "volume": 23019.0}, {"date": "2022-05-18", "close": 22.85, "volume": 16025.0}, {"date": "2022-05-19", "close": 21.01, "volume": 54111.0}, {"date": "2022-05-20", "close": 22.55, "volume": 24625.0}, {"date": "2022-05-23", "close": 22.82, "volume": 15519.0}, {"date": "2022-05-24", "close": 22.4, "volume": 19888.0}, {"date": "2022-05-25", "close": 22.88, "volume": 14969.0}, {"date": "2022-05-26", "close": 22.7077, "volume": 17361.0}, {"date": "2022-05-27", "close": 23.59, "volume": 11543.0}, {"date": "2022-05-31", "close": 23.545, "volume": 7921.0}, {"date": "2022-06-01", "close": 23.74, "volume": 9070.0}, {"date": "2022-06-02", "close": 23.9545, "volume": 23019.0}, {"date": "2022-06-03", "close": 23.5431, "volume": 19641.0}, {"date": "2022-06-06", "close": 25.3, "volume": 17238.0}, {"date": "2022-06-07", "close": 26.0, "volume": 17706.0}, {"date": "2022-06-08", "close": 26.922, "volume": 14327.0}, {"date": "2022-06-09", "close": 24.6, "volume": 12069.0}, {"date": "2022-06-10", "close": 25.4, "volume": 11372.0}, {"date": "2022-06-13", "close": 24.99, "volume": 14558.0}, {"date": "2022-06-14", "close": 25.0, "volume": 15516.0}, {"date": "2022-06-15", "close": 23.73, "volume": 23918.0}, {"date": "2022-06-16", "close": 23.3, "volume": 33652.0}, {"date": "2022-06-17", "close": 21.28, "volume": 23082.0}, {"date": "2022-06-21", "close": 19.67, "volume": 60251.0}, {"date": "2022-06-22", "close": 20.92, "volume": 43703.0}, {"date": "2022-06-23", "close": 22.25, "volume": 21761.0}, {"date": "2022-06-24", "close": 23.67, "volume": 22347.0}, {"date": "2022-06-27", "close": 23.1, "volume": 8893.0}, {"date": "2022-06-28", "close": 24.2199, "volume": 19317.0}, {"date": "2022-06-29", "close": 24.83, "volume": 10911.0}, {"date": "2022-06-30", "close": 25.46, "volume": 9877.0}, {"date": "2022-07-01", "close": 24.99, "volume": 3911.0}, {"date": "2022-07-05", "close": 26.015, "volume": 17491.0}, {"date": "2022-07-06", "close": 26.3, "volume": 2060.0}, {"date": "2022-07-07", "close": 26.3, "volume": null}, {"date": "2022-07-08", "close": 26.16, "volume": 6210.0}, {"date": "2022-07-11", "close": 25.25, "volume": 2885.0}, {"date": "2022-07-12", "close": 24.59, "volume": 16076.0}, {"date": "2022-07-13", "close": 23.58, "volume": 14813.0}, {"date": "2022-07-14", "close": 24.0, "volume": 16324.0}, {"date": "2022-07-15", "close": 25.26, "volume": 17272.0}, {"date": "2022-07-18", "close": 24.04, "volume": 14440.0}, {"date": "2022-07-19", "close": 25.28, "volume": 9886.0}, {"date": "2022-07-20", "close": 25.0, "volume": 2625.0}, {"date": "2022-07-21", "close": 24.95, "volume": 10684.0}, {"date": "2022-07-22", "close": 25.28, "volume": 5959.0}, {"date": "2022-07-25", "close": 25.54, "volume": 1183.0}, {"date": "2022-07-26", "close": 25.12, "volume": 1077.0}, {"date": "2022-07-27", "close": 25.405, "volume": 3160.0}, {"date": "2022-07-28", "close": 25.43, "volume": 3008.0}, {"date": "2022-07-29", "close": 24.99, "volume": 6428.0}, {"date": "2022-08-01", "close": 24.5, "volume": 7007.0}, {"date": "2022-08-02", "close": 24.47, "volume": 6706.0}, {"date": "2022-08-03", "close": 24.3, "volume": 3560.0}, {"date": "2022-08-04", "close": 23.99, "volume": 3895.0}, {"date": "2022-08-05", "close": 24.0, "volume": 7652.0}, {"date": "2022-08-08", "close": 23.778, "volume": 13671.0}, {"date": "2022-08-09", "close": 23.21, "volume": 3242.0}, {"date": "2022-08-10", "close": 23.5576, "volume": 841.0}, {"date": "2022-08-11", "close": 23.042, "volume": 5257.0}, {"date": "2022-08-12", "close": 22.84, "volume": 2187.0}, {"date": "2022-08-15", "close": 22.8, "volume": 2765.0}, {"date": "2022-08-16", "close": 22.96, "volume": 1448.0}, {"date": "2022-08-17", "close": 22.5, "volume": 736.0}, {"date": "2022-08-18", "close": 22.46, "volume": 708.0}, {"date": "2022-08-19", "close": 22.5, "volume": 1973.0}, {"date": "2022-08-22", "close": 21.2285, "volume": 829.0}, {"date": "2022-08-23", "close": 22.21, "volume": 602.0}, {"date": "2022-08-24", "close": 23.4, "volume": 6144.0}, {"date": "2022-08-25", "close": 24.5006, "volume": 4601.0}, {"date": "2022-08-26", "close": 24.6, "volume": 2906.0}, {"date": "2022-08-29", "close": 24.21, "volume": 6175.0}, {"date": "2022-08-30", "close": 23.87, "volume": 4316.0}, {"date": "2022-08-31", "close": 23.185, "volume": 3146.0}, {"date": "2022-09-01", "close": 22.9, "volume": 639.0}, {"date": "2022-09-02", "close": 20.87, "volume": 1197.0}, {"date": "2022-09-06", "close": 20.85, "volume": 4411.0}, {"date": "2022-09-07", "close": 20.57, "volume": 2147.0}, {"date": "2022-09-08", "close": 19.985, "volume": 6244.0}, {"date": "2022-09-09", "close": 20.55, "volume": 3100.0}, {"date": "2022-09-12", "close": 19.6, "volume": 1267.0}, {"date": "2022-09-13", "close": 18.899, "volume": 4517.0}, {"date": "2022-09-14", "close": 19.0, "volume": 6621.0}, {"date": "2022-09-15", "close": 20.05, "volume": 5900.0}, {"date": "2022-09-16", "close": 19.69, "volume": 11687.0}, {"date": "2022-09-19", "close": 20.8, "volume": 5053.0}, {"date": "2022-09-20", "close": 20.39, "volume": 7743.0}, {"date": "2022-09-21", "close": 20.0, "volume": 4403.0}, {"date": "2022-09-22", "close": 20.25, "volume": 4978.0}, {"date": "2022-09-23", "close": 19.565, "volume": 2987.0}, {"date": "2022-09-26", "close": 20.19, "volume": 4382.0}, {"date": "2022-09-27", "close": 19.69, "volume": 5667.0}, {"date": "2022-09-28", "close": 19.85, "volume": 2937.0}, {"date": "2022-09-29", "close": 20.18, "volume": 3111.0}, {"date": "2022-09-30", "close": 20.3, "volume": 4657.0}, {"date": "2022-10-03", "close": 20.3, "volume": 3246.0}, {"date": "2022-10-04", "close": 20.14, "volume": 4796.0}, {"date": "2022-10-05", "close": 19.96, "volume": 4052.0}, {"date": "2022-10-06", "close": 20.1006, "volume": 2793.0}, {"date": "2022-10-07", "close": 19.93, "volume": 1036.0}, {"date": "2022-10-10", "close": 20.05, "volume": 2277.0}, {"date": "2022-10-11", "close": 19.94, "volume": 2235.0}, {"date": "2022-10-12", "close": 19.82, "volume": 9405.0}, {"date": "2022-10-13", "close": 19.9, "volume": 1827.0}, {"date": "2022-10-14", "close": 20.38, "volume": 4950.0}, {"date": "2022-10-17", "close": 19.73, "volume": 2493.0}, {"date": "2022-10-18", "close": 20.0, "volume": 3325.0}, {"date": "2022-10-19", "close": 20.1, "volume": 2595.0}, {"date": "2022-10-20", "close": 19.79, "volume": 1284.0}, {"date": "2022-10-21", "close": 20.125, "volume": 1609.0}, {"date": "2022-10-24", "close": 20.24, "volume": 431.0}, {"date": "2022-10-25", "close": 20.17, "volume": 1541.0}, {"date": "2022-10-26", "close": 20.9995, "volume": 15794.0}, {"date": "2022-10-27", "close": 21.13, "volume": 1849.0}, {"date": "2022-10-28", "close": 22.24, "volume": 4795.0}, {"date": "2022-10-31", "close": 21.13, "volume": 3117.0}, {"date": "2022-11-01", "close": 21.605, "volume": 2717.0}, {"date": "2022-11-02", "close": 22.46, "volume": 4660.0}, {"date": "2022-11-03", "close": 22.25, "volume": 446.0}, {"date": "2022-11-04", "close": 25.23, "volume": 14901.0}, {"date": "2022-11-07", "close": 24.97, "volume": 8344.0}, {"date": "2022-11-08", "close": 26.66, "volume": 17447.0}, {"date": "2022-11-09", "close": 27.07, "volume": 9666.0}, {"date": "2022-11-10", "close": 26.51, "volume": 2287.0}, {"date": "2022-11-11", "close": 25.87, "volume": 10054.0}, {"date": "2022-11-14", "close": 25.3, "volume": 2598.0}, {"date": "2022-11-15", "close": 25.05, "volume": 8748.0}, {"date": "2022-11-16", "close": 25.61, "volume": 3877.0}, {"date": "2022-11-17", "close": 25.31, "volume": 2605.0}, {"date": "2022-11-18", "close": 25.5, "volume": 3258.0}, {"date": "2022-11-21", "close": 25.7, "volume": 2209.0}, {"date": "2022-11-22", "close": 25.51, "volume": 3068.0}, {"date": "2022-11-23", "close": 27.0, "volume": 952.0}, {"date": "2022-11-25", "close": 27.5, "volume": 5076.0}, {"date": "2022-11-28", "close": 26.5, "volume": 6152.0}, {"date": "2022-11-29", "close": 26.31, "volume": 4061.0}, {"date": "2022-11-30", "close": 26.74, "volume": 1480.0}, {"date": "2022-12-01", "close": 26.79, "volume": 11698.0}, {"date": "2022-12-02", "close": 27.83, "volume": 6642.0}, {"date": "2022-12-05", "close": 27.01, "volume": 5058.0}, {"date": "2022-12-06", "close": 26.21, "volume": 1551.0}, {"date": "2022-12-07", "close": 26.7744, "volume": 2236.0}, {"date": "2022-12-08", "close": 26.53, "volume": 5500.0}, {"date": "2022-12-09", "close": 26.815, "volume": 952.0}, {"date": "2022-12-12", "close": 25.51, "volume": 10187.0}, {"date": "2022-12-13", "close": 26.4, "volume": 3603.0}, {"date": "2022-12-14", "close": 25.51, "volume": 2990.0}, {"date": "2022-12-15", "close": 25.39, "volume": 4515.0}, {"date": "2022-12-16", "close": 25.12, "volume": 3728.0}, {"date": "2022-12-19", "close": 25.51, "volume": 1455.0}, {"date": "2022-12-20", "close": 26.12, "volume": 3728.0}, {"date": "2022-12-21", "close": 25.66, "volume": 4968.0}, {"date": "2022-12-22", "close": 24.45, "volume": 13505.0}, {"date": "2022-12-23", "close": 25.0, "volume": 10111.0}, {"date": "2022-12-27", "close": 25.51, "volume": 1603.0}, {"date": "2022-12-28", "close": 24.86, "volume": 3120.0}, {"date": "2022-12-29", "close": 25.13, "volume": 6814.0}, {"date": "2022-12-30", "close": 25.04, "volume": 1612.0}, {"date": "2023-01-03", "close": 26.98, "volume": 8135.0}, {"date": "2023-01-04", "close": 26.7, "volume": 14435.0}, {"date": "2023-01-05", "close": 26.8719, "volume": 1935.0}, {"date": "2023-01-06", "close": 26.9, "volume": 1013.0}, {"date": "2023-01-09", "close": 26.7, "volume": 3740.0}, {"date": "2023-01-10", "close": 26.745, "volume": 15689.0}, {"date": "2023-01-11", "close": 26.705, "volume": 8790.0}, {"date": "2023-01-12", "close": 27.0, "volume": 699.0}, {"date": "2023-01-13", "close": 27.39, "volume": 17817.0}, {"date": "2023-01-17", "close": 27.38, "volume": 14364.0}, {"date": "2023-01-18", "close": 27.4, "volume": 1574.0}, {"date": "2023-01-19", "close": 27.99, "volume": 863.0}, {"date": "2023-01-20", "close": 27.01, "volume": 1724.0}, {"date": "2023-01-23", "close": 26.68, "volume": 5506.0}, {"date": "2023-01-24", "close": 26.4, "volume": 3879.0}, {"date": "2023-01-25", "close": 26.226, "volume": 1274.0}, {"date": "2023-01-26", "close": 25.9572, "volume": 840.0}, {"date": "2023-01-27", "close": 26.265, "volume": 1593.0}, {"date": "2023-01-30", "close": 25.905, "volume": 4411.0}, {"date": "2023-01-31", "close": 27.71, "volume": 22036.0}, {"date": "2023-02-01", "close": 28.24, "volume": 32109.0}, {"date": "2023-02-02", "close": 28.39, "volume": 14882.0}, {"date": "2023-02-03", "close": 27.5, "volume": 19343.0}, {"date": "2023-02-06", "close": 28.71, "volume": 11763.0}, {"date": "2023-02-07", "close": 28.58, "volume": 21258.0}, {"date": "2023-02-08", "close": 28.42, "volume": 26777.0}, {"date": "2023-02-09", "close": 27.6301, "volume": 9048.0}, {"date": "2023-02-10", "close": 27.75, "volume": 5248.0}, {"date": "2023-02-13", "close": 28.5, "volume": 10814.0}, {"date": "2023-02-14", "close": 28.5, "volume": 3181.0}, {"date": "2023-02-15", "close": 28.14, "volume": 8409.0}, {"date": "2023-02-16", "close": 27.55, "volume": 18243.0}, {"date": "2023-02-17", "close": 27.1, "volume": 18445.0}, {"date": "2023-02-21", "close": 26.56, "volume": 19665.0}, {"date": "2023-02-22", "close": 27.06, "volume": 13856.0}, {"date": "2023-02-23", "close": 26.49, "volume": 13836.0}, {"date": "2023-02-24", "close": 26.01, "volume": 5564.0}, {"date": "2023-02-27", "close": 25.31, "volume": 14821.0}, {"date": "2023-02-28", "close": 26.09, "volume": 3999.0}, {"date": "2023-03-01", "close": 25.65, "volume": 8039.0}, {"date": "2023-03-02", "close": 25.97, "volume": 8940.0}, {"date": "2023-03-03", "close": 26.0015, "volume": 5030.0}, {"date": "2023-03-06", "close": 23.1, "volume": 25906.0}, {"date": "2023-03-07", "close": 22.6, "volume": 9020.0}, {"date": "2023-03-08", "close": 23.19, "volume": 4354.0}, {"date": "2023-03-09", "close": 23.04, "volume": 4703.0}, {"date": "2023-03-10", "close": 22.76, "volume": 4456.0}, {"date": "2023-03-13", "close": 22.0, "volume": 3803.0}, {"date": "2023-03-14", "close": 22.01, "volume": 5339.0}, {"date": "2023-03-15", "close": 20.71, "volume": 13361.0}, {"date": "2023-03-16", "close": 21.44, "volume": 12923.0}, {"date": "2023-03-17", "close": 21.5, "volume": 14306.0}, {"date": "2023-03-20", "close": 20.8485, "volume": 9996.0}, {"date": "2023-03-21", "close": 20.93, "volume": 9751.0}, {"date": "2023-03-22", "close": 21.01, "volume": 3389.0}, {"date": "2023-03-23", "close": 21.4, "volume": 4628.0}, {"date": "2023-03-24", "close": 20.96, "volume": 1879.0}, {"date": "2023-03-27", "close": 21.23, "volume": 9907.0}, {"date": "2023-03-28", "close": 21.49, "volume": 2488.0}, {"date": "2023-03-29", "close": 21.51, "volume": 4709.0}, {"date": "2023-03-30", "close": 21.0, "volume": 2860.0}, {"date": "2023-03-31", "close": 21.025, "volume": 6997.0}, {"date": "2023-04-03", "close": 21.05, "volume": 1277.0}, {"date": "2023-04-04", "close": 20.89, "volume": 2620.0}, {"date": "2023-04-05", "close": 20.82, "volume": 2720.0}, {"date": "2023-04-06", "close": 20.66, "volume": 4464.0}, {"date": "2023-04-10", "close": 20.54, "volume": 10007.0}, {"date": "2023-04-11", "close": 20.73, "volume": 13267.0}, {"date": "2023-04-12", "close": 20.0, "volume": 13004.0}, {"date": "2023-04-13", "close": 19.98, "volume": 2498.0}, {"date": "2023-04-14", "close": 19.98, "volume": 7180.0}, {"date": "2023-04-17", "close": 19.93, "volume": 2423.0}, {"date": "2023-04-18", "close": 19.7, "volume": 3470.0}, {"date": "2023-04-19", "close": 19.47, "volume": 7975.0}, {"date": "2023-04-20", "close": 18.95, "volume": 4252.0}, {"date": "2023-04-21", "close": 18.25, "volume": 13558.0}, {"date": "2023-04-24", "close": 18.39, "volume": 16157.0}, {"date": "2023-04-25", "close": 17.76, "volume": 7889.0}, {"date": "2023-04-26", "close": 17.26, "volume": 8084.0}, {"date": "2023-04-27", "close": 17.67, "volume": 4622.0}, {"date": "2023-04-28", "close": 18.8276, "volume": 11869.0}, {"date": "2023-05-01", "close": 19.32, "volume": 4005.0}, {"date": "2023-05-02", "close": 20.16, "volume": 3246.0}, {"date": "2023-05-03", "close": 20.32, "volume": 3991.0}, {"date": "2023-05-04", "close": 19.86, "volume": 3485.0}, {"date": "2023-05-05", "close": 19.9899, "volume": 9505.0}, {"date": "2023-05-08", "close": 20.01, "volume": 19667.0}, {"date": "2023-05-09", "close": 19.2, "volume": 2812.0}, {"date": "2023-05-10", "close": 19.45, "volume": 1727.0}, {"date": "2023-05-11", "close": 19.36, "volume": 9608.0}, {"date": "2023-05-12", "close": 20.8248, "volume": 8292.0}, {"date": "2023-05-15", "close": 20.95, "volume": 2824.0}, {"date": "2023-05-16", "close": 20.58, "volume": 647.0}, {"date": "2023-05-17", "close": 20.83, "volume": 5654.0}, {"date": "2023-05-18", "close": 20.43, "volume": 2845.0}, {"date": "2023-05-19", "close": 20.2608, "volume": 11008.0}, {"date": "2023-05-22", "close": 19.42, "volume": 9088.0}, {"date": "2023-05-23", "close": 19.6, "volume": 4393.0}, {"date": "2023-05-24", "close": 19.8095, "volume": 2928.0}, {"date": "2023-05-25", "close": 20.07, "volume": 2669.0}, {"date": "2023-05-26", "close": 19.96, "volume": 933.0}, {"date": "2023-05-30", "close": 19.6, "volume": 4014.0}, {"date": "2023-05-31", "close": 19.63, "volume": 1614.0}, {"date": "2023-06-01", "close": 19.67, "volume": 1501.0}, {"date": "2023-06-02", "close": 19.1, "volume": 5543.0}, {"date": "2023-06-05", "close": 18.935, "volume": 2132.0}, {"date": "2023-06-06", "close": 18.935, "volume": null}, {"date": "2023-06-07", "close": 18.7, "volume": 7578.0}, {"date": "2023-06-08", "close": 18.6, "volume": 8566.0}, {"date": "2023-06-09", "close": 18.72, "volume": 4331.0}, {"date": "2023-06-12", "close": 19.08, "volume": 1552.0}, {"date": "2023-06-13", "close": 18.5, "volume": 4074.0}, {"date": "2023-06-14", "close": 18.45, "volume": 8090.0}, {"date": "2023-06-15", "close": 18.845, "volume": 3721.0}, {"date": "2023-06-16", "close": 19.5, "volume": 23446.0}, {"date": "2023-06-20", "close": 18.92, "volume": 7260.0}, {"date": "2023-06-21", "close": 19.27, "volume": 4860.0}, {"date": "2023-06-22", "close": 19.33, "volume": 7134.0}, {"date": "2023-06-23", "close": 19.5, "volume": 5515.0}, {"date": "2023-06-26", "close": 19.45, "volume": 5281.0}, {"date": "2023-06-27", "close": 19.3, "volume": 4262.0}, {"date": "2023-06-28", "close": 19.05, "volume": 3411.0}, {"date": "2023-06-29", "close": 18.8, "volume": 12589.0}, {"date": "2023-06-30", "close": 18.79, "volume": 2616.0}, {"date": "2023-07-03", "close": 18.87, "volume": 4009.0}, {"date": "2023-07-05", "close": 18.5868, "volume": 4279.0}, {"date": "2023-07-06", "close": 18.689, "volume": 3718.0}, {"date": "2023-07-07", "close": 19.3664, "volume": 3789.0}, {"date": "2023-07-10", "close": 19.11, "volume": 4671.0}, {"date": "2023-07-11", "close": 19.14, "volume": 8994.0}, {"date": "2023-07-12", "close": 19.38, "volume": 4789.0}, {"date": "2023-07-13", "close": 19.38, "volume": 3382.0}, {"date": "2023-07-14", "close": 19.32, "volume": 3202.0}, {"date": "2023-07-17", "close": 19.23, "volume": 3625.0}, {"date": "2023-07-18", "close": 19.3, "volume": 10136.0}, {"date": "2023-07-19", "close": 19.205, "volume": 5732.0}, {"date": "2023-07-20", "close": 19.5, "volume": 1890.0}, {"date": "2023-07-21", "close": 19.98, "volume": 9561.0}, {"date": "2023-07-24", "close": 19.8913, "volume": 4464.0}, {"date": "2023-07-25", "close": 20.12, "volume": 886.0}, {"date": "2023-07-26", "close": 19.995, "volume": 5464.0}, {"date": "2023-07-27", "close": 19.85, "volume": 7177.0}, {"date": "2023-07-28", "close": 20.15, "volume": 1428.0}, {"date": "2023-07-31", "close": 21.35, "volume": 9040.0}, {"date": "2023-08-01", "close": 21.25, "volume": 7963.0}, {"date": "2023-08-02", "close": 22.72, "volume": 12935.0}, {"date": "2023-08-03", "close": 21.92, "volume": 2411.0}, {"date": "2023-08-04", "close": 22.0, "volume": 9224.0}, {"date": "2023-08-07", "close": 22.21, "volume": 874.0}, {"date": "2023-08-08", "close": 21.45, "volume": 6825.0}, {"date": "2023-08-09", "close": 20.0, "volume": 13540.0}, {"date": "2023-08-10", "close": 20.11, "volume": 10377.0}, {"date": "2023-08-11", "close": 21.69, "volume": 25258.0}, {"date": "2023-08-14", "close": 22.21, "volume": 23951.0}, {"date": "2023-08-15", "close": 22.04, "volume": 10649.0}, {"date": "2023-08-16", "close": 21.84, "volume": 4470.0}, {"date": "2023-08-17", "close": 21.68, "volume": 7863.0}, {"date": "2023-08-18", "close": 21.73, "volume": 2120.0}, {"date": "2023-08-21", "close": 21.3, "volume": 5590.0}, {"date": "2023-08-22", "close": 20.91, "volume": 7480.0}, {"date": "2023-08-23", "close": 20.59, "volume": 12905.0}, {"date": "2023-08-24", "close": 19.9501, "volume": 5947.0}, {"date": "2023-08-25", "close": 19.99, "volume": 11975.0}, {"date": "2023-08-28", "close": 19.99, "volume": 5071.0}, {"date": "2023-08-29", "close": 21.5, "volume": 20586.0}, {"date": "2023-08-30", "close": 20.65, "volume": 26902.0}, {"date": "2023-08-31", "close": 21.3, "volume": 5532.0}, {"date": "2023-09-01", "close": 21.01, "volume": 9740.0}, {"date": "2023-09-05", "close": 21.0, "volume": 14814.0}, {"date": "2023-09-06", "close": 20.84, "volume": 2288.0}, {"date": "2023-09-07", "close": 20.94, "volume": 6369.0}, {"date": "2023-09-08", "close": 20.54, "volume": 8040.0}, {"date": "2023-09-11", "close": 20.3, "volume": 12443.0}, {"date": "2023-09-12", "close": 19.91, "volume": 11882.0}, {"date": "2023-09-13", "close": 19.59, "volume": 2314.0}, {"date": "2023-09-14", "close": 20.16, "volume": 14681.0}, {"date": "2023-09-15", "close": 19.71, "volume": 6031.0}, {"date": "2023-09-18", "close": 19.53, "volume": 3927.0}, {"date": "2023-09-19", "close": 19.5099, "volume": 10235.0}, {"date": "2023-09-20", "close": 19.32, "volume": 6405.0}, {"date": "2023-09-21", "close": 19.01, "volume": 24922.0}, {"date": "2023-09-22", "close": 18.63, "volume": 1469.0}, {"date": "2023-09-25", "close": 18.99, "volume": 4484.0}, {"date": "2023-09-26", "close": 18.41, "volume": 9237.0}, {"date": "2023-09-27", "close": 18.64, "volume": 15157.0}, {"date": "2023-09-28", "close": 18.93, "volume": 1713.0}, {"date": "2023-09-29", "close": 18.8, "volume": 1226.0}, {"date": "2023-10-02", "close": 18.3, "volume": 3263.0}, {"date": "2023-10-03", "close": 17.94, "volume": 10091.0}, {"date": "2023-10-04", "close": 18.0, "volume": 4557.0}, {"date": "2023-10-05", "close": 17.89, "volume": 4957.0}, {"date": "2023-10-06", "close": 17.68, "volume": 2112.0}, {"date": "2023-10-09", "close": 17.61, "volume": 9111.0}, {"date": "2023-10-10", "close": 17.52, "volume": 25978.0}, {"date": "2023-10-11", "close": 17.25, "volume": 4997.0}, {"date": "2023-10-12", "close": 17.26, "volume": 5132.0}, {"date": "2023-10-13", "close": 17.0, "volume": 4472.0}, {"date": "2023-10-16", "close": 17.25, "volume": 11708.0}, {"date": "2023-10-17", "close": 16.96, "volume": 4779.0}, {"date": "2023-10-18", "close": 17.525, "volume": 5565.0}, {"date": "2023-10-19", "close": 17.13, "volume": 2344.0}, {"date": "2023-10-20", "close": 17.48, "volume": 2678.0}, {"date": "2023-10-23", "close": 17.44, "volume": 4819.0}, {"date": "2023-10-24", "close": 17.5, "volume": 5776.0}, {"date": "2023-10-25", "close": 17.3047, "volume": 5496.0}, {"date": "2023-10-26", "close": 17.0585, "volume": 10393.0}, {"date": "2023-10-27", "close": 17.085, "volume": 2232.0}, {"date": "2023-10-30", "close": 17.0101, "volume": 2583.0}, {"date": "2023-10-31", "close": 17.44, "volume": 817.0}, {"date": "2023-11-01", "close": 17.328, "volume": 3586.0}, {"date": "2023-11-02", "close": 18.599, "volume": 2965.0}, {"date": "2023-11-03", "close": 18.3, "volume": 3318.0}, {"date": "2023-11-06", "close": 17.45, "volume": 15005.0}, {"date": "2023-11-07", "close": 17.47, "volume": 6268.0}, {"date": "2023-11-08", "close": 17.69, "volume": 2926.0}, {"date": "2023-11-09", "close": 18.6, "volume": 3701.0}, {"date": "2023-11-10", "close": 15.95, "volume": 8607.0}, {"date": "2023-11-13", "close": 15.0, "volume": 16323.0}, {"date": "2023-11-14", "close": 15.44, "volume": 6368.0}, {"date": "2023-11-15", "close": 15.82, "volume": 8534.0}, {"date": "2023-11-16", "close": 15.52, "volume": 3239.0}, {"date": "2023-11-17", "close": 16.22, "volume": 5992.0}, {"date": "2023-11-20", "close": 16.0501, "volume": 2714.0}, {"date": "2023-11-21", "close": 16.31, "volume": 2909.0}, {"date": "2023-11-22", "close": 15.86, "volume": 3858.0}, {"date": "2023-11-24", "close": 15.86, "volume": 1677.0}, {"date": "2023-11-27", "close": 15.58, "volume": 12440.0}, {"date": "2023-11-28", "close": 15.69, "volume": 3222.0}, {"date": "2023-11-29", "close": 15.48, "volume": 1500.0}, {"date": "2023-11-30", "close": 15.25, "volume": 4030.0}, {"date": "2023-12-01", "close": 15.37, "volume": 3415.0}, {"date": "2023-12-04", "close": 15.1, "volume": 13747.0}, {"date": "2023-12-05", "close": 15.19, "volume": 12233.0}, {"date": "2023-12-06", "close": 15.0, "volume": 19363.0}, {"date": "2023-12-07", "close": 14.96, "volume": 17188.0}, {"date": "2023-12-08", "close": 15.25, "volume": 6116.0}, {"date": "2023-12-11", "close": 15.19, "volume": 29932.0}, {"date": "2023-12-12", "close": 14.96, "volume": 48020.0}, {"date": "2023-12-13", "close": 15.07, "volume": 7992.0}, {"date": "2023-12-14", "close": 15.26, "volume": 10862.0}, {"date": "2023-12-15", "close": 15.2, "volume": 5659.0}, {"date": "2023-12-18", "close": 15.22, "volume": 17161.0}, {"date": "2023-12-19", "close": 15.14, "volume": 20799.0}, {"date": "2023-12-20", "close": 15.44, "volume": 3696.0}, {"date": "2023-12-21", "close": 15.335, "volume": 23670.0}, {"date": "2023-12-22", "close": 15.36, "volume": 4378.0}, {"date": "2023-12-26", "close": 15.97, "volume": 3556.0}, {"date": "2023-12-27", "close": 16.935, "volume": 13029.0}, {"date": "2023-12-28", "close": 17.3501, "volume": 6700.0}, {"date": "2023-12-29", "close": 18.13, "volume": 5760.0}, {"date": "2024-01-02", "close": 18.95, "volume": 4050.0}, {"date": "2024-01-03", "close": 17.34, "volume": 21886.0}, {"date": "2024-01-04", "close": 16.65, "volume": 5113.0}, {"date": "2024-01-05", "close": 16.25, "volume": 5971.0}, {"date": "2024-01-08", "close": 16.52, "volume": 2852.0}, {"date": "2024-01-09", "close": 16.4866, "volume": 2489.0}, {"date": "2024-01-10", "close": 16.2423, "volume": 3883.0}, {"date": "2024-01-11", "close": 15.66, "volume": 1916.0}, {"date": "2024-01-12", "close": 15.99, "volume": 2399.0}, {"date": "2024-01-16", "close": 15.5, "volume": 2446.0}, {"date": "2024-01-17", "close": 15.39, "volume": 8937.0}, {"date": "2024-01-18", "close": 15.32, "volume": 13926.0}, {"date": "2024-01-19", "close": 15.23, "volume": 3355.0}, {"date": "2024-01-22", "close": 15.25, "volume": 25927.0}, {"date": "2024-01-23", "close": 15.25, "volume": 1039.0}, {"date": "2024-01-24", "close": 15.26, "volume": 38186.0}, {"date": "2024-01-25", "close": 15.42, "volume": 79332.0}, {"date": "2024-01-26", "close": 15.6, "volume": 3592.0}, {"date": "2024-01-29", "close": 15.15, "volume": 5495.0}, {"date": "2024-01-30", "close": 15.25, "volume": 12766.0}, {"date": "2024-01-31", "close": 15.15, "volume": 3465.0}, {"date": "2024-02-01", "close": 15.01, "volume": 5741.0}, {"date": "2024-02-02", "close": 15.25, "volume": 2358.0}, {"date": "2024-02-05", "close": 15.01, "volume": 30402.0}, {"date": "2024-02-06", "close": 15.01, "volume": 12300.0}, {"date": "2024-02-07", "close": 15.15, "volume": 1923.0}, {"date": "2024-02-08", "close": 15.01, "volume": 2457.0}, {"date": "2024-02-09", "close": 15.18, "volume": 5729.0}, {"date": "2024-02-12", "close": 15.15, "volume": 25183.0}, {"date": "2024-02-13", "close": 15.01, "volume": 2563.0}, {"date": "2024-02-14", "close": 15.39, "volume": 2609.0}, {"date": "2024-02-15", "close": 15.3, "volume": 18514.0}, {"date": "2024-02-16", "close": 15.1799, "volume": 18381.0}, {"date": "2024-02-20", "close": 15.08, "volume": 2891.0}, {"date": "2024-02-21", "close": 15.255, "volume": 17933.0}, {"date": "2024-02-22", "close": 14.84, "volume": 10733.0}, {"date": "2024-02-23", "close": 15.0, "volume": 9439.0}, {"date": "2024-02-26", "close": 15.475, "volume": 16886.0}, {"date": "2024-02-27", "close": 15.04, "volume": 3533.0}, {"date": "2024-02-28", "close": 15.155, "volume": 1071.0}, {"date": "2024-02-29", "close": 15.0, "volume": 9108.0}, {"date": "2024-03-01", "close": 15.17, "volume": 3962.0}, {"date": "2024-03-04", "close": 15.1, "volume": 1190.0}, {"date": "2024-03-05", "close": 14.86, "volume": 1566.0}, {"date": "2024-03-06", "close": 14.54, "volume": 2356.0}, {"date": "2024-03-07", "close": 14.69, "volume": 3723.0}, {"date": "2024-03-08", "close": 13.55, "volume": 22466.0}, {"date": "2024-03-11", "close": 13.37, "volume": 6671.0}, {"date": "2024-03-12", "close": 12.95, "volume": 17183.0}, {"date": "2024-03-13", "close": 12.53, "volume": 12453.0}, {"date": "2024-03-14", "close": 11.76, "volume": 257178.0}, {"date": "2024-03-15", "close": 11.9, "volume": 18035.0}, {"date": "2024-03-18", "close": 11.55, "volume": 4359.0}, {"date": "2024-03-19", "close": 12.0, "volume": 21297.0}, {"date": "2024-03-20", "close": 12.14, "volume": 5418.0}, {"date": "2024-03-21", "close": 11.99, "volume": 18416.0}, {"date": "2024-03-22", "close": 12.86, "volume": 17667.0}, {"date": "2024-03-25", "close": 13.335, "volume": 5718.0}, {"date": "2024-03-26", "close": 12.87, "volume": 5628.0}, {"date": "2024-03-27", "close": 13.42, "volume": 4838.0}, {"date": "2024-03-28", "close": 12.92, "volume": 6967.0}, {"date": "2024-04-01", "close": 12.715, "volume": 3748.0}, {"date": "2024-04-02", "close": 12.87, "volume": 11091.0}, {"date": "2024-04-03", "close": 12.71, "volume": 1661.0}, {"date": "2024-04-04", "close": 12.71, "volume": 4134.0}, {"date": "2024-04-05", "close": 12.71, "volume": null}, {"date": "2024-04-08", "close": 12.13, "volume": 11412.0}, {"date": "2024-04-09", "close": 12.49, "volume": 2068.0}, {"date": "2024-04-10", "close": 12.38, "volume": 2121.0}, {"date": "2024-04-11", "close": 11.9, "volume": 8826.0}, {"date": "2024-04-12", "close": 11.9, "volume": null}, {"date": "2024-04-15", "close": 11.622, "volume": 2854.0}, {"date": "2024-04-16", "close": 11.65, "volume": 3580.0}, {"date": "2024-04-17", "close": 11.59, "volume": 2954.0}, {"date": "2024-04-18", "close": 11.595, "volume": 1922.0}, {"date": "2024-04-19", "close": 11.5332, "volume": 2810.0}, {"date": "2024-04-22", "close": 11.85, "volume": 2496.0}, {"date": "2024-04-23", "close": 11.65, "volume": 2359.0}, {"date": "2024-04-24", "close": 11.65, "volume": null}, {"date": "2024-04-25", "close": 11.59, "volume": 640.0}, {"date": "2024-04-26", "close": 11.95, "volume": 1387.0}, {"date": "2024-04-29", "close": 11.45, "volume": 5331.0}, {"date": "2024-04-30", "close": 11.575, "volume": 6417.0}, {"date": "2024-05-01", "close": 11.97, "volume": 3340.0}, {"date": "2024-05-02", "close": 11.75, "volume": 1188.0}, {"date": "2024-05-03", "close": 11.566, "volume": 16678.0}, {"date": "2024-05-06", "close": 11.28, "volume": 8899.0}, {"date": "2024-05-07", "close": 11.25, "volume": 7089.0}, {"date": "2024-05-08", "close": 11.85, "volume": 5539.0}, {"date": "2024-05-09", "close": 11.99, "volume": 39921.0}, {"date": "2024-05-10", "close": 10.0, "volume": 50304.0}, {"date": "2024-05-13", "close": 9.85, "volume": 27626.0}, {"date": "2024-05-14", "close": 10.08, "volume": 44352.0}, {"date": "2024-05-15", "close": 10.13, "volume": 20805.0}, {"date": "2024-05-16", "close": 10.19, "volume": 11668.0}, {"date": "2024-05-17", "close": 9.99, "volume": 24646.0}, {"date": "2024-05-20", "close": 10.07, "volume": 5795.0}, {"date": "2024-05-21", "close": 9.9, "volume": 5862.0}, {"date": "2024-05-22", "close": 9.91, "volume": 2829.0}, {"date": "2024-05-23", "close": 9.85, "volume": 5109.0}, {"date": "2024-05-24", "close": 9.94, "volume": 7114.0}, {"date": "2024-05-28", "close": 9.29, "volume": 47198.0}, {"date": "2024-05-29", "close": 9.53, "volume": 17406.0}, {"date": "2024-05-30", "close": 9.5, "volume": 3022.0}, {"date": "2024-05-31", "close": 9.7, "volume": 6391.0}, {"date": "2024-06-03", "close": 9.7, "volume": 9193.0}, {"date": "2024-06-04", "close": 9.501, "volume": 603.0}, {"date": "2024-06-05", "close": 9.67, "volume": 14346.0}, {"date": "2024-06-06", "close": 9.365, "volume": 14887.0}, {"date": "2024-06-07", "close": 9.48, "volume": 13623.0}, {"date": "2024-06-10", "close": 8.99, "volume": 18741.0}, {"date": "2024-06-11", "close": 9.13, "volume": 18353.0}, {"date": "2024-06-12", "close": 9.08, "volume": 6560.0}, {"date": "2024-06-13", "close": 9.01, "volume": 4199.0}, {"date": "2024-06-14", "close": 8.97, "volume": 5590.0}, {"date": "2024-06-17", "close": 8.8, "volume": 2388.0}, {"date": "2024-06-18", "close": 8.9, "volume": 5314.0}, {"date": "2024-06-20", "close": 8.18, "volume": 21347.0}, {"date": "2024-06-21", "close": 8.31, "volume": 3383.0}, {"date": "2024-06-24", "close": 8.28, "volume": 4719.0}, {"date": "2024-06-25", "close": 7.635, "volume": 11617.0}, {"date": "2024-06-26", "close": 7.94, "volume": 8183.0}, {"date": "2024-06-27", "close": 7.87, "volume": 30456.0}, {"date": "2024-06-28", "close": 7.845, "volume": 1960.0}, {"date": "2024-07-01", "close": 8.055, "volume": 3268.0}, {"date": "2024-07-02", "close": 8.29, "volume": 3625.0}, {"date": "2024-07-03", "close": 8.4, "volume": 1387.0}, {"date": "2024-07-05", "close": 8.1, "volume": 8631.0}, {"date": "2024-07-08", "close": 8.01, "volume": 3935.0}, {"date": "2024-07-09", "close": 8.24, "volume": 4747.0}, {"date": "2024-07-10", "close": 8.27, "volume": 21220.0}, {"date": "2024-07-11", "close": 8.34, "volume": 1676.0}, {"date": "2024-07-12", "close": 8.53, "volume": 4036.0}, {"date": "2024-07-15", "close": 8.32, "volume": 2283.0}, {"date": "2024-07-16", "close": 8.55, "volume": 1931.0}, {"date": "2024-07-17", "close": 9.25, "volume": 10762.0}, {"date": "2024-07-18", "close": 9.35, "volume": 11117.0}, {"date": "2024-07-19", "close": 9.09, "volume": 6176.0}, {"date": "2024-07-22", "close": 8.6, "volume": 3765.0}, {"date": "2024-07-23", "close": 8.74, "volume": 2271.0}, {"date": "2024-07-24", "close": 8.5059, "volume": 5282.0}, {"date": "2024-07-25", "close": 8.42, "volume": 2109.0}, {"date": "2024-07-26", "close": 8.685, "volume": 6716.0}, {"date": "2024-07-29", "close": 8.71, "volume": 7889.0}, {"date": "2024-07-30", "close": 9.16, "volume": 6696.0}, {"date": "2024-07-31", "close": 9.53, "volume": 8571.0}, {"date": "2024-08-01", "close": 9.55, "volume": 10489.0}, {"date": "2024-08-02", "close": 9.62, "volume": 8033.0}, {"date": "2024-08-05", "close": 8.95, "volume": 24193.0}, {"date": "2024-08-06", "close": 9.19, "volume": 8519.0}, {"date": "2024-08-07", "close": 8.8, "volume": 12787.0}, {"date": "2024-08-08", "close": 9.25, "volume": 4279.0}, {"date": "2024-08-09", "close": 9.515, "volume": 5701.0}, {"date": "2024-08-12", "close": 9.63, "volume": 2771.0}, {"date": "2024-08-13", "close": 9.3, "volume": 4430.0}, {"date": "2024-08-14", "close": 9.11, "volume": 3595.0}, {"date": "2024-08-15", "close": 9.15, "volume": 1734.0}, {"date": "2024-08-16", "close": 8.92, "volume": 12549.0}, {"date": "2024-08-19", "close": 9.48, "volume": 18571.0}, {"date": "2024-08-20", "close": 9.03, "volume": 12230.0}, {"date": "2024-08-21", "close": 9.05, "volume": 12448.0}, {"date": "2024-08-22", "close": 9.09, "volume": 8436.0}, {"date": "2024-08-23", "close": 9.45, "volume": 18653.0}, {"date": "2024-08-26", "close": 9.45, "volume": 8579.0}, {"date": "2024-08-27", "close": 9.81, "volume": 30760.0}, {"date": "2024-08-28", "close": 9.45, "volume": 6321.0}, {"date": "2024-08-29", "close": 10.73, "volume": 20953.0}, {"date": "2024-08-30", "close": 12.06, "volume": 15333.0}, {"date": "2024-09-03", "close": 11.69, "volume": 22185.0}, {"date": "2024-09-04", "close": 11.7, "volume": 11250.0}, {"date": "2024-09-05", "close": 11.18, "volume": 1902.0}, {"date": "2024-09-06", "close": 10.49, "volume": 12493.0}, {"date": "2024-09-09", "close": 11.525, "volume": 40004.0}, {"date": "2024-09-10", "close": 11.14, "volume": 10596.0}, {"date": "2024-09-11", "close": 10.64, "volume": 5432.0}, {"date": "2024-09-12", "close": 10.53, "volume": 15237.0}, {"date": "2024-09-13", "close": 10.66, "volume": 19334.0}, {"date": "2024-09-16", "close": 10.12, "volume": 26836.0}, {"date": "2024-09-17", "close": 10.34, "volume": 3959.0}, {"date": "2024-09-18", "close": 10.3, "volume": 7728.0}, {"date": "2024-09-19", "close": 10.585, "volume": 16357.0}, {"date": "2024-09-20", "close": 10.4, "volume": 37402.0}, {"date": "2024-09-23", "close": 10.7, "volume": 14704.0}, {"date": "2024-09-24", "close": 10.27, "volume": 9303.0}, {"date": "2024-09-25", "close": 11.15, "volume": 7465.0}, {"date": "2024-09-26", "close": 11.235, "volume": 7772.0}, {"date": "2024-09-27", "close": 11.39, "volume": 25681.0}, {"date": "2024-09-30", "close": 11.95, "volume": 25446.0}, {"date": "2024-10-01", "close": 11.22, "volume": 39772.0}, {"date": "2024-10-02", "close": 11.0, "volume": 3344.0}, {"date": "2024-10-03", "close": 10.6, "volume": 10406.0}, {"date": "2024-10-04", "close": 10.5, "volume": 14246.0}, {"date": "2024-10-07", "close": 10.25, "volume": 4073.0}, {"date": "2024-10-08", "close": 10.0505, "volume": 7139.0}, {"date": "2024-10-09", "close": 10.0, "volume": 11048.0}, {"date": "2024-10-10", "close": 9.78, "volume": 4978.0}, {"date": "2024-10-11", "close": 10.26, "volume": 12718.0}, {"date": "2024-10-14", "close": 11.0, "volume": 14831.0}, {"date": "2024-10-15", "close": 10.52, "volume": 2736.0}, {"date": "2024-10-16", "close": 10.53, "volume": 1440.0}, {"date": "2024-10-17", "close": 10.88, "volume": 861.0}, {"date": "2024-10-18", "close": 10.61, "volume": 4223.0}, {"date": "2024-10-21", "close": 10.8, "volume": 7688.0}, {"date": "2024-10-22", "close": 10.5, "volume": 10234.0}, {"date": "2024-10-23", "close": 10.625, "volume": 8173.0}, {"date": "2024-10-24", "close": 10.4299, "volume": 1335.0}, {"date": "2024-10-25", "close": 10.4, "volume": 8717.0}, {"date": "2024-10-28", "close": 10.2, "volume": 11607.0}, {"date": "2024-10-29", "close": 10.0, "volume": 7098.0}, {"date": "2024-10-30", "close": 9.75, "volume": 6900.0}, {"date": "2024-10-31", "close": 9.72, "volume": 7822.0}, {"date": "2024-11-01", "close": 9.69, "volume": 12880.0}, {"date": "2024-11-04", "close": 9.73, "volume": 11356.0}, {"date": "2024-11-05", "close": 10.1, "volume": 10078.0}, {"date": "2024-11-06", "close": 10.25, "volume": 21818.0}, {"date": "2024-11-07", "close": 10.41, "volume": 9684.0}, {"date": "2024-11-08", "close": 9.92, "volume": 2964.0}, {"date": "2024-11-11", "close": 9.975, "volume": 3807.0}, {"date": "2024-11-12", "close": 10.14, "volume": 4180.0}, {"date": "2024-11-13", "close": 9.93, "volume": 8701.0}, {"date": "2024-11-14", "close": 9.93, "volume": 6369.0}, {"date": "2024-11-15", "close": 9.7, "volume": 8363.0}, {"date": "2024-11-18", "close": 9.86, "volume": 5836.0}, {"date": "2024-11-19", "close": 9.68, "volume": 6216.0}, {"date": "2024-11-20", "close": 9.75, "volume": 2736.0}, {"date": "2024-11-21", "close": 9.7656, "volume": 11881.0}, {"date": "2024-11-22", "close": 9.645, "volume": 14475.0}, {"date": "2024-11-25", "close": 9.73, "volume": 7720.0}, {"date": "2024-11-26", "close": 9.98, "volume": 4207.0}, {"date": "2024-11-27", "close": 10.0, "volume": 2141.0}, {"date": "2024-11-29", "close": 10.0, "volume": 3628.0}, {"date": "2024-12-02", "close": 9.7, "volume": 2215.0}, {"date": "2024-12-03", "close": 9.8, "volume": 1074.0}, {"date": "2024-12-04", "close": 9.73, "volume": 2885.0}, {"date": "2024-12-05", "close": 9.94, "volume": 2652.0}, {"date": "2024-12-06", "close": 9.93, "volume": 6325.0}, {"date": "2024-12-09", "close": 9.75, "volume": 3241.0}, {"date": "2024-12-10", "close": 9.96, "volume": 1863.0}, {"date": "2024-12-11", "close": 9.857, "volume": 3391.0}, {"date": "2024-12-12", "close": 9.6, "volume": 11514.0}, {"date": "2024-12-13", "close": 9.79, "volume": 2450.0}, {"date": "2024-12-16", "close": 9.765, "volume": 8058.0}, {"date": "2024-12-17", "close": 9.6, "volume": 3387.0}, {"date": "2024-12-18", "close": 9.1, "volume": 4656.0}, {"date": "2024-12-19", "close": 9.165, "volume": 27310.0}, {"date": "2024-12-20", "close": 9.14, "volume": 13065.0}, {"date": "2024-12-23", "close": 8.81, "volume": 17757.0}, {"date": "2024-12-24", "close": 8.98, "volume": 4961.0}, {"date": "2024-12-26", "close": 8.85, "volume": 10002.0}, {"date": "2024-12-27", "close": 8.765, "volume": 24247.0}, {"date": "2024-12-30", "close": 8.69, "volume": 26669.0}, {"date": "2024-12-31", "close": 8.94, "volume": 12155.0}, {"date": "2025-01-02", "close": 9.02, "volume": 1976.0}, {"date": "2025-01-03", "close": 9.13, "volume": 4047.0}, {"date": "2025-01-06", "close": 9.05, "volume": 19723.0}, {"date": "2025-01-07", "close": 9.0, "volume": 19567.0}, {"date": "2025-01-08", "close": 8.73, "volume": 13696.0}, {"date": "2025-01-10", "close": 8.31, "volume": 13404.0}, {"date": "2025-01-13", "close": 8.77, "volume": 4326.0}, {"date": "2025-01-14", "close": 8.97, "volume": 17810.0}, {"date": "2025-01-15", "close": 8.86, "volume": 16187.0}, {"date": "2025-01-16", "close": 8.89, "volume": 22657.0}, {"date": "2025-01-17", "close": 9.3, "volume": 24664.0}, {"date": "2025-01-21", "close": 9.5, "volume": 6341.0}, {"date": "2025-01-22", "close": 9.22, "volume": 16893.0}, {"date": "2025-01-23", "close": 9.45, "volume": 12300.0}, {"date": "2025-01-24", "close": 9.65, "volume": 32250.0}, {"date": "2025-01-27", "close": 9.75, "volume": 12287.0}, {"date": "2025-01-28", "close": 10.21, "volume": 21552.0}, {"date": "2025-01-29", "close": 9.96, "volume": 32950.0}, {"date": "2025-01-30", "close": 9.98, "volume": 6421.0}, {"date": "2025-01-31", "close": 10.06, "volume": 5100.0}, {"date": "2025-02-03", "close": 9.54, "volume": 4354.0}, {"date": "2025-02-04", "close": 9.55, "volume": 4722.0}, {"date": "2025-02-05", "close": 9.58, "volume": 10965.0}, {"date": "2025-02-06", "close": 9.68, "volume": 2785.0}, {"date": "2025-02-07", "close": 9.97, "volume": 3892.0}, {"date": "2025-02-10", "close": 9.6, "volume": 4276.0}, {"date": "2025-02-11", "close": 9.6, "volume": 972.0}, {"date": "2025-02-12", "close": 9.91, "volume": 4919.0}, {"date": "2025-02-13", "close": 10.1263, "volume": 2112.0}, {"date": "2025-02-14", "close": 10.7221, "volume": 12295.0}, {"date": "2025-02-18", "close": 9.67, "volume": 6031.0}, {"date": "2025-02-19", "close": 9.7, "volume": 5902.0}, {"date": "2025-02-20", "close": 9.7, "volume": 6745.0}, {"date": "2025-02-21", "close": 10.0, "volume": 3018.0}, {"date": "2025-02-24", "close": 9.15, "volume": 19114.0}, {"date": "2025-02-25", "close": 9.75, "volume": 15327.0}, {"date": "2025-02-26", "close": 9.84, "volume": 13966.0}, {"date": "2025-02-27", "close": 9.6552, "volume": 5761.0}, {"date": "2025-02-28", "close": 9.68, "volume": 1252.0}, {"date": "2025-03-03", "close": 9.75, "volume": 5455.0}, {"date": "2025-03-04", "close": 9.6, "volume": 8171.0}, {"date": "2025-03-05", "close": 9.13, "volume": 1229.0}, {"date": "2025-03-06", "close": 9.6999, "volume": 2748.0}, {"date": "2025-03-07", "close": 9.4, "volume": 4997.0}, {"date": "2025-03-10", "close": 9.25, "volume": 2494.0}, {"date": "2025-03-11", "close": 9.25, "volume": 2737.0}, {"date": "2025-03-12", "close": 9.19, "volume": 2424.0}, {"date": "2025-03-13", "close": 9.19, "volume": 1299.0}, {"date": "2025-03-14", "close": 9.11, "volume": 2600.0}, {"date": "2025-03-17", "close": 9.22, "volume": 1512.0}, {"date": "2025-03-18", "close": 9.3, "volume": 2300.0}, {"date": "2025-03-19", "close": 9.0, "volume": 2513.0}, {"date": "2025-03-20", "close": 9.05, "volume": 640.0}, {"date": "2025-03-21", "close": 9.31, "volume": 5114.0}, {"date": "2025-03-24", "close": 9.25, "volume": 4500.0}, {"date": "2025-03-25", "close": 9.55, "volume": 4481.0}, {"date": "2025-03-26", "close": 9.25, "volume": 6279.0}, {"date": "2025-03-27", "close": 9.49, "volume": 1478.0}, {"date": "2025-03-28", "close": 9.25, "volume": 9346.0}, {"date": "2025-03-31", "close": 8.83, "volume": 12318.0}, {"date": "2025-04-01", "close": 9.1, "volume": 5715.0}, {"date": "2025-04-02", "close": 8.88, "volume": 7488.0}, {"date": "2025-04-03", "close": 9.03, "volume": 1362.0}, {"date": "2025-04-04", "close": 8.8118, "volume": 7363.0}, {"date": "2025-04-07", "close": 8.35, "volume": 3274.0}, {"date": "2025-04-08", "close": 8.25, "volume": 5099.0}, {"date": "2025-04-09", "close": 8.35, "volume": 5390.0}, {"date": "2025-04-10", "close": 8.51, "volume": 8436.0}, {"date": "2025-04-11", "close": 8.1, "volume": 1476.0}, {"date": "2025-04-14", "close": 8.4, "volume": 2231.0}, {"date": "2025-04-15", "close": 8.5, "volume": 3243.0}, {"date": "2025-04-16", "close": 8.4, "volume": 285.0}, {"date": "2025-04-17", "close": 8.4, "volume": 2814.0}, {"date": "2025-04-21", "close": 8.35, "volume": 3060.0}, {"date": "2025-04-22", "close": 8.35, "volume": 7679.0}, {"date": "2025-04-23", "close": 8.65, "volume": 11176.0}, {"date": "2025-04-24", "close": 8.575, "volume": 1502.0}, {"date": "2025-04-25", "close": 8.4474, "volume": 5505.0}, {"date": "2025-04-28", "close": 8.77, "volume": 8936.0}, {"date": "2025-04-29", "close": 8.5, "volume": 2994.0}, {"date": "2025-04-30", "close": 8.15, "volume": 3848.0}, {"date": "2025-05-01", "close": 8.35, "volume": 1740.0}, {"date": "2025-05-02", "close": 8.3936, "volume": 1932.0}, {"date": "2025-05-05", "close": 8.5, "volume": 8945.0}, {"date": "2025-05-06", "close": 8.74, "volume": 6446.0}, {"date": "2025-05-07", "close": 9.07, "volume": 25280.0}, {"date": "2025-05-08", "close": 8.98, "volume": 22571.0}, {"date": "2025-05-09", "close": 8.9, "volume": 4234.0}, {"date": "2025-05-12", "close": 9.0, "volume": 1090.0}, {"date": "2025-05-13", "close": 9.02, "volume": 13311.0}, {"date": "2025-05-14", "close": 8.84, "volume": 4453.0}, {"date": "2025-05-15", "close": 8.99, "volume": 982.0}, {"date": "2025-05-16", "close": 9.0, "volume": 3710.0}, {"date": "2025-05-19", "close": 9.0, "volume": null}, {"date": "2025-05-20", "close": 9.0501, "volume": 1610.0}, {"date": "2025-05-21", "close": 9.101, "volume": 4426.0}, {"date": "2025-05-22", "close": 9.26, "volume": 14909.0}, {"date": "2025-05-23", "close": 10.5, "volume": 6099.0}, {"date": "2025-05-27", "close": 10.04, "volume": 12017.0}, {"date": "2025-05-28", "close": 10.1, "volume": 11732.0}, {"date": "2025-05-29", "close": 10.1, "volume": 3036.0}, {"date": "2025-05-30", "close": 10.1151, "volume": 2569.0}, {"date": "2025-06-02", "close": 10.237, "volume": 1568.0}, {"date": "2025-06-03", "close": 10.15, "volume": 1985.0}, {"date": "2025-06-04", "close": 10.15, "volume": 2884.0}, {"date": "2025-06-05", "close": 9.83, "volume": 15881.0}, {"date": "2025-06-06", "close": 10.15, "volume": 10795.0}, {"date": "2025-06-09", "close": 10.49, "volume": 1210.0}, {"date": "2025-06-10", "close": 10.44, "volume": 1625.0}, {"date": "2025-06-11", "close": 11.95, "volume": 23145.0}, {"date": "2025-06-12", "close": 12.08, "volume": 20075.0}, {"date": "2025-06-13", "close": 11.75, "volume": 4588.0}, {"date": "2025-06-16", "close": 11.5, "volume": 8896.0}, {"date": "2025-06-17", "close": 11.75, "volume": 6563.0}, {"date": "2025-06-18", "close": 11.6, "volume": 11018.0}, {"date": "2025-06-20", "close": 11.29, "volume": 20904.0}, {"date": "2025-06-23", "close": 11.56, "volume": 16775.0}, {"date": "2025-06-24", "close": 11.6, "volume": 8573.0}, {"date": "2025-06-25", "close": 11.8, "volume": 833.0}, {"date": "2025-06-26", "close": 11.75, "volume": 5535.0}, {"date": "2025-06-27", "close": 12.54, "volume": 5632.0}, {"date": "2025-06-30", "close": 12.3, "volume": 31135.0}, {"date": "2025-07-01", "close": 12.17, "volume": 2428.0}, {"date": "2025-07-02", "close": 12.27, "volume": 313.0}, {"date": "2025-07-03", "close": 11.6, "volume": 16066.0}, {"date": "2025-07-07", "close": 11.63, "volume": 18715.0}, {"date": "2025-07-08", "close": 11.8, "volume": 3586.0}, {"date": "2025-07-09", "close": 11.9778, "volume": 390.0}, {"date": "2025-07-10", "close": 11.75, "volume": 15883.0}, {"date": "2025-07-11", "close": 11.76, "volume": 1215.0}, {"date": "2025-07-14", "close": 12.1, "volume": 8150.0}, {"date": "2025-07-15", "close": 11.73, "volume": 27067.0}, {"date": "2025-07-16", "close": 11.99, "volume": 11102.0}, {"date": "2025-07-17", "close": 12.11, "volume": 22040.0}, {"date": "2025-07-18", "close": 12.02, "volume": 29610.0}, {"date": "2025-07-21", "close": 11.92, "volume": 16838.0}, {"date": "2025-07-22", "close": 11.69, "volume": 5334.0}, {"date": "2025-07-23", "close": 12.15, "volume": 5475.0}, {"date": "2025-07-24", "close": 11.93, "volume": 5790.0}, {"date": "2025-07-25", "close": 12.05, "volume": 6044.0}, {"date": "2025-07-28", "close": 12.0, "volume": 614.0}, {"date": "2025-07-29", "close": 11.9, "volume": 68721.0}, {"date": "2025-07-30", "close": 12.37, "volume": 24273.0}, {"date": "2025-07-31", "close": 11.85, "volume": 11264.0}, {"date": "2025-08-01", "close": 12.2, "volume": 9945.0}, {"date": "2025-08-04", "close": 11.99, "volume": 4462.0}, {"date": "2025-08-05", "close": 11.995, "volume": 1465.0}, {"date": "2025-08-06", "close": 12.0, "volume": 3154.0}, {"date": "2025-08-07", "close": 11.61, "volume": 15847.0}, {"date": "2025-08-08", "close": 12.25, "volume": 4713.0}, {"date": "2025-08-11", "close": 12.1, "volume": 29717.0}, {"date": "2025-08-12", "close": 12.0, "volume": 55456.0}, {"date": "2025-08-13", "close": 11.4, "volume": 25728.0}, {"date": "2025-08-14", "close": 11.01, "volume": 5054.0}, {"date": "2025-08-15", "close": 11.0, "volume": 4995.0}, {"date": "2025-08-18", "close": 11.04, "volume": 5442.0}, {"date": "2025-08-19", "close": 10.82, "volume": 3771.0}, {"date": "2025-08-20", "close": 11.03, "volume": 10084.0}, {"date": "2025-08-21", "close": 11.01, "volume": 9801.0}, {"date": "2025-08-22", "close": 10.9, "volume": 7031.0}, {"date": "2025-08-25", "close": 10.97, "volume": 5005.0}, {"date": "2025-08-26", "close": 10.99, "volume": 4462.0}, {"date": "2025-08-27", "close": 10.86, "volume": 2932.0}, {"date": "2025-08-28", "close": 10.6, "volume": 10968.0}, {"date": "2025-08-29", "close": 11.0, "volume": 8161.0}, {"date": "2025-09-02", "close": 10.83, "volume": 989.0}, {"date": "2025-09-03", "close": 10.45, "volume": 14286.0}, {"date": "2025-09-04", "close": 10.86, "volume": 2938.0}, {"date": "2025-09-05", "close": 10.9, "volume": 6739.0}, {"date": "2025-09-08", "close": 10.88, "volume": 1738.0}, {"date": "2025-09-09", "close": 10.53, "volume": 7708.0}, {"date": "2025-09-10", "close": 10.89, "volume": 2051.0}, {"date": "2025-09-11", "close": 10.71, "volume": 2754.0}, {"date": "2025-09-12", "close": 10.42, "volume": 1556.0}, {"date": "2025-09-15", "close": 10.4401, "volume": 1280.0}, {"date": "2025-09-16", "close": 10.67, "volume": 712.0}, {"date": "2025-09-17", "close": 10.75, "volume": 3051.0}, {"date": "2025-09-18", "close": 11.0, "volume": 609.0}, {"date": "2025-09-19", "close": 10.12, "volume": 7653.0}, {"date": "2025-09-22", "close": 10.7924, "volume": 6857.0}, {"date": "2025-09-23", "close": 10.9867, "volume": 38922.0}, {"date": "2025-09-24", "close": 11.0, "volume": 10572.0}, {"date": "2025-09-25", "close": 10.74, "volume": 12831.0}, {"date": "2025-09-26", "close": 10.75, "volume": 3787.0}, {"date": "2025-09-29", "close": 10.64, "volume": 3698.0}, {"date": "2025-09-30", "close": 10.73, "volume": 799.0}, {"date": "2025-10-01", "close": 10.7999, "volume": 1089.0}, {"date": "2025-10-02", "close": 10.61, "volume": 3201.0}, {"date": "2025-10-03", "close": 10.6499, "volume": 1206.0}, {"date": "2025-10-06", "close": 10.64, "volume": 677.0}, {"date": "2025-10-07", "close": 10.5, "volume": 9078.0}, {"date": "2025-10-08", "close": 10.32, "volume": 4055.0}, {"date": "2025-10-09", "close": 10.3, "volume": 743.0}, {"date": "2025-10-10", "close": 10.1, "volume": 1870.0}, {"date": "2025-10-13", "close": 10.15, "volume": 1663.0}, {"date": "2025-10-14", "close": 10.0, "volume": 1139.0}, {"date": "2025-10-15", "close": 9.78, "volume": 3477.0}, {"date": "2025-10-16", "close": 9.99, "volume": 12802.0}, {"date": "2025-10-17", "close": 9.96, "volume": 4455.0}, {"date": "2025-10-20", "close": 9.7896, "volume": 3166.0}, {"date": "2025-10-21", "close": 9.52, "volume": 4408.0}, {"date": "2025-10-22", "close": 9.51, "volume": 17034.0}, {"date": "2025-10-23", "close": 9.72, "volume": 15555.0}, {"date": "2025-10-24", "close": 9.72, "volume": 25333.0}, {"date": "2025-10-27", "close": 9.41, "volume": 19739.0}, {"date": "2025-10-28", "close": 9.43, "volume": 30496.0}, {"date": "2025-10-29", "close": 9.51, "volume": 3182.0}, {"date": "2025-10-30", "close": 9.57, "volume": 362.0}, {"date": "2025-10-31", "close": 9.5064, "volume": 3991.0}, {"date": "2025-11-03", "close": 9.59, "volume": 20401.0}, {"date": "2025-11-04", "close": 9.0125, "volume": 16186.0}, {"date": "2025-11-05", "close": 9.475, "volume": 22260.0}, {"date": "2025-11-06", "close": 9.04, "volume": 12663.0}, {"date": "2025-11-07", "close": 9.0899, "volume": 2477.0}, {"date": "2025-11-10", "close": 8.9, "volume": 12472.0}, {"date": "2025-11-11", "close": 9.37, "volume": 6193.0}, {"date": "2025-11-12", "close": 9.05, "volume": 11216.0}, {"date": "2025-11-13", "close": 9.6, "volume": 16315.0}, {"date": "2025-11-14", "close": 9.4501, "volume": 4948.0}, {"date": "2025-11-17", "close": 8.0, "volume": 67557.0}, {"date": "2025-11-18", "close": 8.15, "volume": 13957.0}, {"date": "2025-11-19", "close": 8.14, "volume": 2786.0}, {"date": "2025-11-20", "close": 7.95, "volume": 39047.0}, {"date": "2025-11-21", "close": 8.01, "volume": 2278.0}, {"date": "2025-11-24", "close": 7.95, "volume": 7853.0}, {"date": "2025-11-25", "close": 8.21, "volume": 6973.0}, {"date": "2025-11-26", "close": 8.12, "volume": 26738.0}, {"date": "2025-11-28", "close": 8.33, "volume": 2614.0}, {"date": "2025-12-01", "close": 8.25, "volume": 10456.0}, {"date": "2025-12-02", "close": 8.0798, "volume": 5948.0}, {"date": "2025-12-03", "close": 7.95, "volume": 7735.0}, {"date": "2025-12-04", "close": 8.25, "volume": 11220.0}, {"date": "2025-12-05", "close": 8.71, "volume": 38642.0}, {"date": "2025-12-08", "close": 8.9, "volume": 27800.0}, {"date": "2025-12-09", "close": 9.25, "volume": 23482.0}, {"date": "2025-12-10", "close": 8.75, "volume": 19439.0}, {"date": "2025-12-11", "close": 8.945, "volume": 10663.0}, {"date": "2025-12-12", "close": 9.05, "volume": 3582.0}, {"date": "2025-12-15", "close": 8.65, "volume": 13659.0}, {"date": "2025-12-16", "close": 8.67, "volume": 25994.0}, {"date": "2025-12-17", "close": 8.75, "volume": 2882.0}, {"date": "2025-12-18", "close": 8.65, "volume": 33182.0}, {"date": "2025-12-19", "close": 8.75, "volume": 14078.0}, {"date": "2025-12-22", "close": 8.82, "volume": 3864.0}, {"date": "2025-12-23", "close": 8.97, "volume": 1729.0}, {"date": "2025-12-24", "close": 8.875, "volume": 926.0}, {"date": "2025-12-26", "close": 8.58, "volume": 6014.0}, {"date": "2025-12-29", "close": 8.55, "volume": 4767.0}, {"date": "2025-12-30", "close": 8.55, "volume": 4261.0}, {"date": "2025-12-31", "close": 9.3, "volume": 8664.0}, {"date": "2026-01-02", "close": 9.81, "volume": 15713.0}, {"date": "2026-01-05", "close": 9.6, "volume": 10490.0}, {"date": "2026-01-06", "close": 9.47, "volume": 8291.0}, {"date": "2026-01-07", "close": 9.04, "volume": 1029.0}, {"date": "2026-01-08", "close": 9.19, "volume": 6324.0}, {"date": "2026-01-09", "close": 9.11, "volume": 102389.0}, {"date": "2026-01-12", "close": 10.8, "volume": 52050.0}, {"date": "2026-01-13", "close": 10.74, "volume": 138050.0}, {"date": "2026-01-14", "close": 10.53, "volume": 21184.0}, {"date": "2026-01-15", "close": 9.77, "volume": 38451.0}, {"date": "2026-01-16", "close": 9.43, "volume": 22521.0}, {"date": "2026-01-20", "close": 9.76, "volume": 12415.0}, {"date": "2026-01-21", "close": 9.52, "volume": 15352.0}, {"date": "2026-01-22", "close": 9.585, "volume": 15116.0}, {"date": "2026-01-23", "close": 9.9, "volume": 23049.0}, {"date": "2026-01-26", "close": 9.35, "volume": 27925.0}, {"date": "2026-01-27", "close": 9.4, "volume": 19101.0}, {"date": "2026-01-28", "close": 9.22, "volume": 9359.0}, {"date": "2026-01-29", "close": 8.63, "volume": 24876.0}, {"date": "2026-01-30", "close": 8.64, "volume": 9365.0}, {"date": "2026-02-02", "close": 8.7, "volume": 5449.0}, {"date": "2026-02-03", "close": 8.356, "volume": 34259.0}, {"date": "2026-02-04", "close": 8.1799, "volume": 12712.0}, {"date": "2026-02-05", "close": 7.8, "volume": 13805.0}, {"date": "2026-02-06", "close": 7.62, "volume": 24555.0}, {"date": "2026-02-09", "close": 7.48, "volume": 18120.0}, {"date": "2026-02-10", "close": 7.31, "volume": 12529.0}, {"date": "2026-02-11", "close": 7.25, "volume": 16819.0}, {"date": "2026-02-12", "close": 7.08, "volume": 35781.0}, {"date": "2026-02-13", "close": 7.12, "volume": 21608.0}, {"date": "2026-02-17", "close": 6.88, "volume": 7260.0}, {"date": "2026-02-18", "close": 6.9, "volume": 12012.0}, {"date": "2026-02-19", "close": 6.84, "volume": 15575.0}, {"date": "2026-02-20", "close": 6.82, "volume": 9950.0}, {"date": "2026-02-23", "close": 7.09, "volume": 42848.0}, {"date": "2026-02-24", "close": 7.08, "volume": 33374.0}, {"date": "2026-02-25", "close": 7.01, "volume": 16548.0}, {"date": "2026-02-26", "close": 7.52, "volume": 36888.0}, {"date": "2026-02-27", "close": 7.16, "volume": 44774.0}, {"date": "2026-03-02", "close": 7.23, "volume": 31493.0}, {"date": "2026-03-03", "close": 7.4, "volume": 33446.0}, {"date": "2026-03-04", "close": 7.415, "volume": 19076.0}, {"date": "2026-03-05", "close": 7.41, "volume": 17693.0}, {"date": "2026-03-06", "close": 7.47, "volume": 15386.0}, {"date": "2026-03-09", "close": 7.29, "volume": 31724.0}, {"date": "2026-03-10", "close": 7.26, "volume": 14945.0}, {"date": "2026-03-11", "close": 7.19, "volume": 1628.0}, {"date": "2026-03-12", "close": 7.08, "volume": 1892.0}, {"date": "2026-03-13", "close": 7.1508, "volume": 16283.0}, {"date": "2026-03-16", "close": 6.92, "volume": 6186.0}, {"date": "2026-03-17", "close": 7.03, "volume": 10104.0}, {"date": "2026-03-18", "close": 6.91, "volume": 3885.0}, {"date": "2026-03-19", "close": 6.745, "volume": 2049.0}, {"date": "2026-03-20", "close": 7.34, "volume": 69571.0}, {"date": "2026-03-23", "close": 7.3, "volume": 4163.0}, {"date": "2026-03-24", "close": 7.24, "volume": 10265.0}, {"date": "2026-03-25", "close": 7.96, "volume": 27296.0}, {"date": "2026-03-26", "close": 8.56, "volume": 13746.0}, {"date": "2026-03-27", "close": 8.59, "volume": 24913.0}, {"date": "2026-03-30", "close": 8.8, "volume": 13777.0}, {"date": "2026-03-31", "close": 8.86, "volume": 19737.0}, {"date": "2026-04-01", "close": 8.55, "volume": 10382.0}, {"date": "2026-04-02", "close": 8.5, "volume": 2697.0}, {"date": "2026-04-06", "close": 8.5, "volume": 9210.0}, {"date": "2026-04-07", "close": 8.355, "volume": 7704.0}, {"date": "2026-04-08", "close": 8.02, "volume": 13670.0}, {"date": "2026-04-09", "close": 8.18, "volume": 12752.0}, {"date": "2026-04-10", "close": 8.03, "volume": 5353.0}, {"date": "2026-04-13", "close": 8.12, "volume": 5746.0}, {"date": "2026-04-14", "close": 8.155, "volume": 5026.0}, {"date": "2026-04-15", "close": 8.2, "volume": 7215.0}, {"date": "2026-04-16", "close": 8.35, "volume": 4029.0}, {"date": "2026-04-17", "close": 8.4039, "volume": 3974.0}, {"date": "2026-04-20", "close": 8.4, "volume": 4904.0}, {"date": "2026-04-21", "close": 8.41, "volume": 5393.0}, {"date": "2026-04-22", "close": 8.25, "volume": 3734.0}, {"date": "2026-04-23", "close": 7.985, "volume": 4068.0}, {"date": "2026-04-24", "close": 7.86, "volume": 11737.0}, {"date": "2026-04-27", "close": 7.4454, "volume": 16004.0}, {"date": "2026-04-28", "close": 7.945, "volume": 2824.0}, {"date": "2026-04-29", "close": 8.129, "volume": 22384.0}, {"date": "2026-04-30", "close": 7.9, "volume": 27185.0}, {"date": "2026-05-01", "close": 8.27, "volume": 3872.0}, {"date": "2026-05-04", "close": 8.41, "volume": 4196.0}, {"date": "2026-05-05", "close": 8.305, "volume": 3458.0}, {"date": "2026-05-06", "close": 8.26, "volume": 7511.0}, {"date": "2026-05-07", "close": 8.426, "volume": 7962.0}, {"date": "2026-05-08", "close": 8.185, "volume": 2188.0}, {"date": "2026-05-11", "close": 7.872, "volume": 12574.0}, {"date": "2026-05-12", "close": 8.11, "volume": 17964.0}, {"date": "2026-05-13", "close": 6.93, "volume": 24531.0}, {"date": "2026-05-14", "close": 6.9, "volume": 7609.0}, {"date": "2026-05-15", "close": 6.69, "volume": 24648.0}, {"date": "2026-05-18", "close": 6.66, "volume": 21731.0}, {"date": "2026-05-19", "close": 6.45, "volume": 50214.0}, {"date": "2026-05-20", "close": 6.355, "volume": 5015.0}, {"date": "2026-05-21", "close": 6.4, "volume": 7112.0}, {"date": "2026-05-22", "close": 6.48, "volume": 12309.0}, {"date": "2026-05-26", "close": 6.15, "volume": 23409.0}, {"date": "2026-05-27", "close": 6.44, "volume": 26134.0}, {"date": "2026-05-28", "close": 6.32, "volume": 12018.0}, {"date": "2026-05-29", "close": 6.46, "volume": 16598.0}, {"date": "2026-06-01", "close": 6.24, "volume": 14298.0}, {"date": "2026-06-02", "close": 6.16, "volume": 5256.0}, {"date": "2026-06-03", "close": 6.2, "volume": 20166.0}, {"date": "2026-06-04", "close": 6.29, "volume": 4642.0}, {"date": "2026-06-05", "close": 6.0321, "volume": 18356.0}, {"date": "2026-06-08", "close": 5.8715, "volume": 18899.0}, {"date": "2026-06-09", "close": 6.04, "volume": 2516.0}, {"date": "2026-06-10", "close": 6.2, "volume": 13786.0}, {"date": "2026-06-11", "close": 6.41, "volume": 13238.0}, {"date": "2026-06-12", "close": 6.37, "volume": 2465.0}, {"date": "2026-06-15", "close": 6.01, "volume": 14480.0}, {"date": "2026-06-16", "close": 5.91, "volume": 19221.0}, {"date": "2026-06-17", "close": 6.2, "volume": 27439.0}, {"date": "2026-06-18", "close": 5.8, "volume": 79928.0}, {"date": "2026-06-22", "close": 6.09, "volume": 17174.0}, {"date": "2026-06-23", "close": 6.62, "volume": 32455.0}, {"date": "2026-06-24", "close": 6.7, "volume": 31271.0}, {"date": "2026-06-25", "close": 6.5, "volume": 10163.0}, {"date": "2026-06-26", "close": 6.84, "volume": 18056.0}, {"date": "2026-06-29", "close": 6.68, "volume": 15035.0}, {"date": "2026-06-30", "close": 6.5, "volume": 15585.0}, {"date": "2026-07-01", "close": 6.7, "volume": 15473.0}, {"date": "2026-07-02", "close": 6.89, "volume": 8843.0}, {"date": "2026-07-06", "close": 7.03, "volume": 27568.0}, {"date": "2026-07-07", "close": 7.1825, "volume": 9421.0}, {"date": "2026-07-08", "close": 7.1899, "volume": 23610.0}, {"date": "2026-07-09", "close": 7.125, "volume": 17253.0}, {"date": "2026-07-10", "close": 7.1111, "volume": 17343.0}, {"date": "2026-07-13", "close": 6.85, "volume": 18949.0}, {"date": "2026-07-14", "close": 6.92, "volume": 4590.0}, {"date": "2026-07-15", "close": 7.3, "volume": 23415.0}, {"date": "2026-07-16", "close": 6.94, "volume": 12373.0}, {"date": "2026-07-17", "close": 6.56, "volume": 9016.0}, {"date": "2026-07-20", "close": 6.345, "volume": 10596.0}, {"date": "2026-07-21", "close": 6.64, "volume": 12206.0}, {"date": "2026-07-22", "close": 6.6, "volume": 9487.0}, {"date": "2026-07-23", "close": 6.5, "volume": 6984.0}, {"date": "2026-07-24", "close": 6.58, "volume": 6281.0}, {"date": "2026-07-27", "close": 6.87, "volume": 19050.0}, {"date": "2026-07-28", "close": 7.49, "volume": 14985.0}, {"date": "2026-07-29", "close": 6.8, "volume": 23780.0}, {"date": "2026-07-30", "close": 6.79, "volume": 18434.0}, {"date": "2026-07-31", "close": 6.59, "volume": 16004.0}, {"date": "2026-08-03", "close": 6.64, "volume": 20056.0}, {"date": "2026-08-04", "close": 6.65, "volume": 10538.0}, {"date": "2026-08-05", "close": 6.88, "volume": 5266.0}, {"date": "2026-08-06", "close": 6.73, "volume": 13447.0}, {"date": "2026-08-07", "close": 6.765, "volume": 4157.0}, {"date": "2026-08-10", "close": 6.5, "volume": 7674.0}, {"date": "2026-08-11", "close": 5.3699, "volume": 110064.0}, {"date": "2026-08-12", "close": 5.1999, "volume": 35387.0}, {"date": "2026-08-13", "close": 4.85, "volume": 62776.0}, {"date": "2026-08-14", "close": 4.97, "volume": 30120.0}, {"date": "2026-08-17", "close": 5.1, "volume": 55977.0}, {"date": "2026-08-18", "close": 4.94, "volume": 36893.0}, {"date": "2026-08-19", "close": 4.95, "volume": 37053.0}, {"date": "2026-08-20", "close": 4.95, "volume": 10453.0}, {"date": "2026-08-21", "close": 4.96, "volume": 33502.0}, {"date": "2026-08-24", "close": 4.95, "volume": 67285.0}, {"date": "2026-08-25", "close": 5.13, "volume": 21373.0}, {"date": "2026-08-26", "close": 5.19, "volume": 17482.0}, {"date": "2026-08-27", "close": 5.42, "volume": 21777.0}, {"date": "2026-08-28", "close": 5.71, "volume": 13263.0}, {"date": "2026-08-31", "close": 5.45, "volume": 20751.0}, {"date": "2026-09-01", "close": 5.27, "volume": 12625.0}, {"date": "2026-09-02", "close": 5.29, "volume": 23165.0}, {"date": "2026-09-03", "close": 5.35, "volume": 2602.0}, {"date": "2026-09-04", "close": 5.33, "volume": 7093.0}, {"date": "2026-09-08", "close": 4.99, "volume": 9680.0}, {"date": "2026-09-09", "close": 5.02, "volume": 153616.0}, {"date": "2026-09-10", "close": 5.02, "volume": 24415.0}, {"date": "2026-09-11", "close": 5.2, "volume": 45071.0}, {"date": "2026-09-14", "close": 4.82, "volume": 43776.0}, {"date": "2026-09-15", "close": 4.98, "volume": 26078.0}, {"date": "2026-09-16", "close": 4.83, "volume": 65493.0}, {"date": "2026-09-17", "close": 5.04, "volume": 30402.0}, {"date": "2026-09-18", "close": 5.23, "volume": 6796.0}, {"date": "2026-09-21", "close": 5.005, "volume": 4658.0}, {"date": "2026-09-22", "close": 4.93, "volume": 8760.0}, {"date": "2026-09-23", "close": 4.85, "volume": 4736.0}, {"date": "2026-09-24", "close": 4.76, "volume": 4098.0}, {"date": "2026-09-25", "close": 4.79, "volume": 2689.0}, {"date": "2026-09-28", "close": 4.7, "volume": 9062.0}, {"date": "2026-09-29", "close": 4.795, "volume": 3053.0}, {"date": "2026-09-30", "close": 4.715, "volume": 8632.0}, {"date": "2026-10-01", "close": 4.78, "volume": 2900.0}, {"date": "2026-10-02", "close": 4.71, "volume": 2179.0}, {"date": "2026-10-05", "close": 4.7, "volume": 6137.0}, {"date": "2026-10-06", "close": 4.85, "volume": 8246.0}, {"date": "2026-10-07", "close": 4.8, "volume": 11995.0}, {"date": "2026-10-08", "close": 4.6, "volume": 10773.0}], "refreshing": true}