{"ticker": "ACEL", "overview": {"cik": "1698991", "ticker": "ACEL", "name": "Accel Entertainment, Inc.", "industry": "Services-Amusement & Recreation Services", "country": "United States", "sic": "7900", "announcements": [{"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0002161365-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "FORM 3", "accession": "0002160319-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0002158810-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001954320-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001794156-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001794002-26-000014", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-11", "title": "Form 144/A", "accession": "0001628280-26-061492", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061487", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001298088-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001298088-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001794567-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001794156-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001698991-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001794156-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000780", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001698991-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001698991-26-000058", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-24", "title": "FORM 4/A", "accession": "0001794156-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001794002-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001935294-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0002144276-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001794567-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001417278-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001698991-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001698991-26-000045", "price_sensitive": true}]}, "description": "Accel Entertainment, Inc. trades as ACEL on the NYSE and is registered in the United States, classified under Services-Amusement & Recreation Services (SIC 7900). Privy Trades holds 307 insider filings for the company, from May 2020 to August 2026. Across those, 8 insiders disclosed 3 open-market purchases totalling $670.90K against 114 sales totalling $45.45M. The most recent filing on record is dated 16 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 670900.0, "sell_n": 114, "sell_sum": 45447852.4169, "net": -44776952.4169, "insiders": 8, "first_date": "2020-05-20", "last_date": "2026-08-05"}, "metrics": {"ticker": "ACEL", "has_prices": true, "as_of": "2026-09-23", "last": 11.08, "prev_close": 11.19, "change": -0.10999999999999943, "change_pct": -0.009830205540661255, "session_volume": 375475.0, "vwap_5": 11.21026487837556, "vwap_20": 11.517636271948541, "vwap_60": 12.010821171581561, "vwap_250": 11.467321267502392, "high_52w": 13.41, "low_52w": 9.61, "avg_volume_20": 295369.85, "sessions": 400, "market_cap": {"value": 899623703.0, "shares": 81193475.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002161365-26-000008", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Steven W. Arntzen", "who_key": "Arntzen Steven W.", "role": "Chief Strategy 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-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2161365/000216136526000008/0002161365-26-000008-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25424}, {"id": "13DG-0001298088-26-000021", "src": "13DG", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Accel Entertainment, Inc.", "who_key": "Accel Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Accel Entertainment, Inc. takes a 5.7% passive stake in ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/0001298088-26-000021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001298088-26-000022", "src": "13DG", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Accel Entertainment, Inc.", "who_key": "Accel Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Accel Entertainment, Inc. moves to a 0.5% passive stake in ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/0001298088-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "0001794567-26-000013", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Mark T. Phelan", "who_key": "Phelan Mark T.", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794567/000179456726000013/0001794567-26-000013-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121904}, {"id": "0001794156-26-000026", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1838823.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1794156/000179415626000026/0001794156-26-000026-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126224}, {"id": "0001794156-26-000024", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 189532.5, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO offloads $190K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1794156/000179415626000024/0001794156-26-000024-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "0001794002-26-000012", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Derek Harmer", "who_key": "Harmer Derek", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48095.170000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000012/0001794002-26-000012-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159344}, {"id": "0001417278-26-000003", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Scott D. Levin", "who_key": "Levin Scott D", "role": "Chief Legal Officer & Corp Sec", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000141727826000003/0001417278-26-000003-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165104}, {"id": "0001794567-26-000011", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Mark T. Phelan", "who_key": "Phelan Mark T.", "role": "COO, President, U.S. Gaming", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "President files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179456726000011/0001794567-26-000011-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165104}, {"id": "0001935294-26-000003", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Brett Andrew Summerer", "who_key": "Summerer Brett Andrew", "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-Amusement & Recreation Services", "country": "United States", "headline": "CFO files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000193529426000003/0001935294-26-000003-index.htm", "trade_date": "2026-07-11", "timestamp": "2026-07-11", "mins": 165104}, {"id": "0001794567-26-000008", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Mark T. Phelan", "who_key": "Phelan Mark T.", "role": "COO, President, U.S. Gaming", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 325000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider offloads $325K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179456726000008/0001794567-26-000008-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001794002-26-000010", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Derek Harmer", "who_key": "Harmer Derek", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 260000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Insider sells $260K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000010/0001794002-26-000010-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001954320-26-000011", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Christen Kozlik", "who_key": "Kozlik Christen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7221.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000195432026000011/0001954320-26-000011-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202544}, {"id": "0001794156-26-000018", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, 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-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000018/0001794156-26-000018-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209744}, {"id": "0001794002-26-000008", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Derek Harmer", "who_key": "Harmer Derek", "role": "Chief Compliance 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-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000008/0001794002-26-000008-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0001954320-26-000009", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Christen Kozlik", "who_key": "Kozlik Christen", "role": "Chief Accounting 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-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000195432026000009/0001954320-26-000009-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216944}, {"id": "0001794156-26-000016", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, 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-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000016/0001794156-26-000016-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-06-04", "mins": 218384}, {"id": "0001794156-26-000014", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 302210.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO offloads $302K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000014/0001794156-26-000014-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222704}, {"id": "0001794156-26-000012", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, 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-Amusement & Recreation Services", "country": "United States", "headline": "CEO files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000012/0001794156-26-000012-index.htm", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229904}, {"id": "0001954320-26-000007", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Christen Kozlik", "who_key": "Kozlik Christen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16683.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "C-suite exec files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000195432026000007/0001954320-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "0001272017-26-000010", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Bruce D. Wardinski", "who_key": "WARDINSKI BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 577500.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Board member picks up $578K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000127201726000010/0001272017-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001794004-26-000011", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Gordon Rubenstein", "who_key": "Rubenstein Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 675001.394, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Board member offloads $675K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000011/0001794004-26-000011-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257264}, {"id": "0001794156-26-000010", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 497276.99999999994, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "CEO offloads $497K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000010/0001794156-26-000010-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310544}, {"id": "0001899993-26-000002", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Cheryl Kondra", "who_key": "Kondra Cheryl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000189999326000002/0001899993-26-000002-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001425873-26-000003", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Karl Mr. Peterson", "who_key": "Peterson Karl Mr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000142587326000003/0001425873-26-000003-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001794662-26-000002", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Kenneth Rotman", "who_key": "Rotman Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179466226000002/0001794662-26-000002-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001794305-26-000008", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "David W. Ruttenberg", "who_key": "Ruttenberg David W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430526000008/0001794305-26-000008-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001816306-26-000002", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Dee M. Robinson", "who_key": "Robinson Dee M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000181630626000002/0001816306-26-000002-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001794004-26-000009", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Gordon Rubenstein", "who_key": "Rubenstein Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000009/0001794004-26-000009-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}, {"id": "0001524268-26-000002", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Kathleen Philips", "who_key": "Philips Kathleen", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Director files routine paperwork on ACEL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000152426826000002/0001524268-26-000002-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329264}], "recent_buys": [{"id": "0001272017-26-000010", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Bruce D. Wardinski", "who_key": "WARDINSKI BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 577500.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Board member picks up $578K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000127201726000010/0001272017-26-000010-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "0001628280-25-013231", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Gordon Rubenstein", "who_key": "Rubenstein Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 0.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "3 insiders now buying ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025013231/0001628280-25-013231-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863504}, {"id": "0001794305-26-000006", "src": "INSIDERS", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "David W. Ruttenberg", "who_key": "Ruttenberg David W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 93400.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Board member picks up $93K of ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430526000006/0001794305-26-000006-index.htm", "trade_date": "2020-05-20", "timestamp": "2020-05-20", "mins": 3395024}], "institutional": [{"id": "13DG-0001298088-26-000021", "src": "13DG", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Accel Entertainment, Inc.", "who_key": "Accel Entertainment, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Accel Entertainment, Inc. takes a 5.7% passive stake in ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/0001298088-26-000021-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001298088-26-000022", "src": "13DG", "ticker": "ACEL", "cik": "1698991", "company": "Accel Entertainment, Inc.", "company_raw": "Accel Entertainment, Inc.", "who": "Accel Entertainment, Inc.", "who_key": "Accel Entertainment, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Amusement & Recreation Services", "country": "United States", "headline": "Accel Entertainment, Inc. moves to a 0.5% passive stake in ACEL", "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/0001298088-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Accel Entertainment, Inc. ", "new_value": "Accel Entertainment, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001698991", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001698991", "applied": 1, "detected_at": "2026-09-10T03:13:14.329294"}]}, "key_people": [{"who": "Gordon Rubenstein", "who_key": "Rubenstein Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21197527.185900003, "net": -21197527.185900003, "trades": 16, "top_score": 16.1, "lean": "selling", "history": [{"action": "SELL", "amount": 675001.394, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000011/0001794004-26-000011-index.htm"}, {"action": "SELL", "amount": 2009778.6615, "date": "2026-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000007/0001794004-26-000007-index.htm"}, {"action": "SELL", "amount": 1827212.5899, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000004/0001794004-26-000004-index.htm"}, {"action": "SELL", "amount": 5386489.6658000015, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000002/0001794004-26-000002-index.htm"}, {"action": "SELL", "amount": 613143.1733, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025030314/0001628280-25-030314-index.htm"}, {"action": "SELL", "amount": 325968.7, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025030579/0001628280-25-030579-index.htm"}, {"action": "BUY", "amount": 0, "date": "2025-03-13", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025013231/0001628280-25-013231-index.htm"}, {"action": "SELL", "amount": 1959577.5000000002, "date": "2024-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024024146/0001628280-24-024146-index.htm"}, {"action": "SELL", "amount": 3336438.6883, "date": "2023-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023039675/0001628280-23-039675-index.htm"}, {"action": "SELL", "amount": 627837.1710000001, "date": "2023-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023028314/0001628280-23-028314-index.htm"}, {"action": "SELL", "amount": 489137.30309999996, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023023177/0001628280-23-023177-index.htm"}, {"action": "SELL", "amount": 110757.056, "date": "2023-06-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023022109/0001628280-23-022109-index.htm"}, {"action": "SELL", "amount": 1402667.7961, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023021772/0001628280-23-021772-index.htm"}, {"action": "SELL", "amount": 1426360.0, "date": "2023-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023020969/0001628280-23-020969-index.htm"}, {"action": "SELL", "amount": 1003455.4869, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023010776/0001628280-23-010776-index.htm"}, {"action": "SELL", "amount": 3702.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023008383/0001628280-23-008383-index.htm"}], "latest": {"action": "SELL", "amount": 675001.394, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400426000011/0001794004-26-000011-index.htm"}}, {"who": "David W. Ruttenberg", "who_key": "Ruttenberg David W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 93400.0, "sold": 8766249.6099, "net": -8672849.6099, "trades": 36, "top_score": 38.7, "lean": "selling", "history": [{"action": "SELL", "amount": 276120.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430526000004/0001794305-26-000004-index.htm"}, {"action": "SELL", "amount": 289442.5, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430526000002/0001794305-26-000002-index.htm"}, {"action": "SELL", "amount": 279867.5, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430525000011/0001794305-25-000011-index.htm"}, {"action": "SELL", "amount": 275155.0, "date": "2025-12-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430525000009/0001794305-25-000009-index.htm"}, {"action": "SELL", "amount": 277660.0, "date": "2025-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430525000007/0001794305-25-000007-index.htm"}, {"action": "SELL", "amount": 277507.5, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430525000004/0001794305-25-000004-index.htm"}, {"action": "SELL", "amount": 302357.5, "date": "2025-07-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025035260/0001628280-25-035260-index.htm"}, {"action": "SELL", "amount": 282465.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025031965/0001628280-25-031965-index.htm"}, {"action": "SELL", "amount": 293238.75, "date": "2025-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025026318/0001628280-25-026318-index.htm"}, {"action": "SELL", "amount": 277047.5, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025018092/0001628280-25-018092-index.htm"}, {"action": "SELL", "amount": 275166.25, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025017751/0001628280-25-017751-index.htm"}, {"action": "SELL", "amount": 308786.25, "date": "2025-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025006877/0001628280-25-006877-index.htm"}, {"action": "SELL", "amount": 265178.75, "date": "2025-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025002051/0001628280-25-002051-index.htm"}, {"action": "SELL", "amount": 287458.75, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024051747/0001628280-24-051747-index.htm"}, {"action": "SELL", "amount": 288705.0, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024048533/0001628280-24-048533-index.htm"}, {"action": "SELL", "amount": 820924.9999999999, "date": "2024-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024046735/0001628280-24-046735-index.htm"}, {"action": "SELL", "amount": 289706.25, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024042966/0001628280-24-042966-index.htm"}, {"action": "SELL", "amount": 292036.25, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024040698/0001628280-24-040698-index.htm"}, {"action": "SELL", "amount": 137451.25, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024037817/0001628280-24-037817-index.htm"}, {"action": "SELL", "amount": 137488.75, "date": "2024-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024037963/0001628280-24-037963-index.htm"}, {"action": "SELL", "amount": 135020.08610000001, "date": "2024-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024033045/0001628280-24-033045-index.htm"}, {"action": "SELL", "amount": 37968.4256, "date": "2024-07-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024032346/0001628280-24-032346-index.htm"}, {"action": "SELL", "amount": 104477.231, "date": "2024-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024031993/0001628280-24-031993-index.htm"}, {"action": "SELL", "amount": 110596.71469999998, "date": "2024-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024028393/0001628280-24-028393-index.htm"}, {"action": "SELL", "amount": 275590.9472, "date": "2024-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024016487/0001628280-24-016487-index.htm"}], "latest": {"action": "SELL", "amount": 276120.0, "date": "2026-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179430526000004/0001794305-26-000004-index.htm"}}, {"who": "Andrew H. Rubenstein", "who_key": "Rubenstein Andrew H.", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8741347.5213, "net": -8741347.5213, "trades": 24, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189532.5, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794156/000179415626000024/0001794156-26-000024-index.htm"}, {"action": "SELL", "amount": 302210.0, "date": "2026-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000014/0001794156-26-000014-index.htm"}, {"action": "SELL", "amount": 497276.99999999994, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000010/0001794156-26-000010-index.htm"}, {"action": "SELL", "amount": 44223.3462, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000008/0001794156-26-000008-index.htm"}, {"action": "SELL", "amount": 404431.7238, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415626000006/0001794156-26-000006-index.htm"}, {"action": "SELL", "amount": 464103.0, "date": "2025-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179415625000009/0001794156-25-000009-index.htm"}, {"action": "SELL", "amount": 243733.739, "date": "2025-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025037927/0001628280-25-037927-index.htm"}, {"action": "SELL", "amount": 196146.0, "date": "2025-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025036796/0001628280-25-036796-index.htm"}, {"action": "SELL", "amount": 188319.0, "date": "2025-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025035477/0001628280-25-035477-index.htm"}, {"action": "SELL", "amount": 278317.5, "date": "2025-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025029445/0001628280-25-029445-index.htm"}, {"action": "SELL", "amount": 497381.4225, "date": "2025-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025018091/0001628280-25-018091-index.htm"}, {"action": "SELL", "amount": 980627.8300000001, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024049964/0001628280-24-049964-index.htm"}, {"action": "SELL", "amount": 775426.229, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024045422/0001628280-24-045422-index.htm"}, {"action": "SELL", "amount": 191528.24580000003, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024041066/0001628280-24-041066-index.htm"}, {"action": "SELL", "amount": 49419.424999999996, "date": "2024-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024040695/0001628280-24-040695-index.htm"}, {"action": "SELL", "amount": 551663.0494, "date": "2024-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024034504/0001628280-24-034504-index.htm"}, {"action": "SELL", "amount": 170.17, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024028920/0001628280-24-028920-index.htm"}, {"action": "SELL", "amount": 406104.0, "date": "2023-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023040778/0001628280-23-040778-index.htm"}, {"action": "SELL", "amount": 216165.99999999997, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023038358/0001628280-23-038358-index.htm"}, {"action": "SELL", "amount": 215006.0, "date": "2023-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023033867/0001628280-23-033867-index.htm"}, {"action": "SELL", "amount": 227128.0, "date": "2023-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023030670/0001628280-23-030670-index.htm"}, {"action": "SELL", "amount": 272543.0, "date": "2023-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023030005/0001628280-23-030005-index.htm"}, {"action": "SELL", "amount": 1088532.0, "date": "2023-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023018293/0001628280-23-018293-index.htm"}, {"action": "SELL", "amount": 461358.3406, "date": "2022-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828022032132/0001628280-22-032132-index.htm"}], "latest": {"action": "SELL", "amount": 189532.5, "date": "2026-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1794156/000179415626000024/0001794156-26-000024-index.htm"}}, {"who": "Karl Mr. Peterson", "who_key": "Peterson Karl Mr.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4127725.4188, "net": -4127725.4188, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 647313.736, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024028396/0001628280-24-028396-index.htm"}, {"action": "SELL", "amount": 116700.0, "date": "2024-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024015868/0001628280-24-015868-index.htm"}, {"action": "SELL", "amount": 200490.6828, "date": "2024-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024012762/0001628280-24-012762-index.htm"}, {"action": "SELL", "amount": 114700.0, "date": "2024-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024012010/0001628280-24-012010-index.htm"}, {"action": "SELL", "amount": 330000.0, "date": "2024-02-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024008345/0001628280-24-008345-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2024-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024001408/0001628280-24-001408-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2023-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023042069/0001628280-23-042069-index.htm"}, {"action": "SELL", "amount": 100734.0, "date": "2023-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023041096/0001628280-23-041096-index.htm"}, {"action": "SELL", "amount": 219112.0, "date": "2023-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023039323/0001628280-23-039323-index.htm"}, {"action": "SELL", "amount": 515748.0, "date": "2023-11-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023038359/0001628280-23-038359-index.htm"}, {"action": "SELL", "amount": 101856.00000000001, "date": "2023-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023034852/0001628280-23-034852-index.htm"}, {"action": "SELL", "amount": 107325.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023033866/0001628280-23-033866-index.htm"}, {"action": "SELL", "amount": 252038.25000000003, "date": "2023-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023032405/0001628280-23-032405-index.htm"}, {"action": "SELL", "amount": 248303.25, "date": "2023-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023029872/0001628280-23-029872-index.htm"}, {"action": "SELL", "amount": 254328.75, "date": "2023-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023026170/0001628280-23-026170-index.htm"}, {"action": "SELL", "amount": 518006.75, "date": "2023-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023024879/0001628280-23-024879-index.htm"}, {"action": "SELL", "amount": 101794.0, "date": "2023-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023023958/0001628280-23-023958-index.htm"}, {"action": "SELL", "amount": 99275.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023023179/0001628280-23-023179-index.htm"}], "latest": {"action": "SELL", "amount": 647313.736, "date": "2024-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024028396/0001628280-24-028396-index.htm"}}, {"who": "Derek Harmer", "who_key": "Harmer Derek", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2134805.4, "net": -2134805.4, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 260000.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000010/0001794002-26-000010-index.htm"}, {"action": "SELL", "amount": 227800.0, "date": "2026-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000006/0001794002-26-000006-index.htm"}, {"action": "SELL", "amount": 23953.399999999998, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000003/0001794002-26-000003-index.htm"}, {"action": "SELL", "amount": 115000.0, "date": "2025-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400225000009/0001794002-25-000009-index.htm"}, {"action": "SELL", "amount": 111100.0, "date": "2025-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400225000007/0001794002-25-000007-index.htm"}, {"action": "SELL", "amount": 57500.0, "date": "2025-06-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025033043/0001628280-25-033043-index.htm"}, {"action": "SELL", "amount": 56800.0, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025031966/0001628280-25-031966-index.htm"}, {"action": "SELL", "amount": 102500.0, "date": "2025-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025017598/0001628280-25-017598-index.htm"}, {"action": "SELL", "amount": 117000.0, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024051746/0001628280-24-051746-index.htm"}, {"action": "SELL", "amount": 116400.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024040697/0001628280-24-040697-index.htm"}, {"action": "SELL", "amount": 52500.0, "date": "2024-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024031801/0001628280-24-031801-index.htm"}, {"action": "SELL", "amount": 50000.0, "date": "2024-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024029671/0001628280-24-029671-index.htm"}, {"action": "SELL", "amount": 112100.00000000001, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024011779/0001628280-24-011779-index.htm"}, {"action": "SELL", "amount": 101800.0, "date": "2023-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023042672/0001628280-23-042672-index.htm"}, {"action": "SELL", "amount": 110900.0, "date": "2023-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023032487/0001628280-23-032487-index.htm"}, {"action": "SELL", "amount": 100000.0, "date": "2023-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023023178/0001628280-23-023178-index.htm"}, {"action": "SELL", "amount": 69912.0, "date": "2023-03-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023010208/0001628280-23-010208-index.htm"}, {"action": "SELL", "amount": 20088.0, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828023008379/0001628280-23-008379-index.htm"}, {"action": "SELL", "amount": 329452.0, "date": "2022-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828022031873/0001628280-22-031873-index.htm"}], "latest": {"action": "SELL", "amount": 260000.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179400226000010/0001794002-26-000010-index.htm"}}, {"who": "Bruce D. Wardinski", "who_key": "WARDINSKI BRUCE D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 577500.0, "sold": 0, "net": 577500.0, "trades": 1, "top_score": 48.1, "lean": "buying", "history": [{"action": "BUY", "amount": 577500.0, "date": "2026-05-11", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000127201726000010/0001272017-26-000010-index.htm"}], "latest": {"action": "BUY", "amount": 577500.0, "date": "2026-05-11", "score": 48.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000127201726000010/0001272017-26-000010-index.htm"}}, {"who": "Mark T. Phelan", "who_key": "Phelan Mark T.", "role": "COO, President, U.S. Gaming", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 436600.781, "net": -436600.781, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325000.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179456726000008/0001794567-26-000008-index.htm"}, {"action": "SELL", "amount": 111600.781, "date": "2024-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828024049965/0001628280-24-049965-index.htm"}], "latest": {"action": "SELL", "amount": 325000.0, "date": "2026-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000179456726000008/0001794567-26-000008-index.htm"}}, {"who": "Christen Kozlik", "who_key": "Kozlik Christen", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 43596.5, "net": -43596.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 43596.5, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025030578/0001628280-25-030578-index.htm"}], "latest": {"action": "SELL", "amount": 43596.5, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1698991/000162828025030578/0001628280-25-030578-index.htm"}}], "activity": [{"date": "2026-08-05", "net": -189532.5}], "announcements": [{"form": "3", "date": "2026-10-22", "title": "FORM 3", "accession": "0002161365-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-10-19", "title": "FORM 3", "accession": "0002160319-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-10-06", "title": "FORM 3", "accession": "0002158810-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001954320-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001794156-26-000029", "price_sensitive": false}, {"form": "4", "date": "2026-09-15", "title": "FORM 4", "accession": "0001794002-26-000014", "price_sensitive": false}, {"form": "144/A", "date": "2026-09-11", "title": "Form 144/A", "accession": "0001628280-26-061492", "price_sensitive": false}, {"form": "144", "date": "2026-09-11", "title": "Notice of proposed sale", "accession": "0001628280-26-061487", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001298088-26-000022", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001298088-26-000021", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001794567-26-000013", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001794156-26-000026", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001698991-26-000061", "price_sensitive": true}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001794156-26-000024", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001968582-26-000780", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0001698991-26-000059", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001698991-26-000058", "price_sensitive": true}, {"form": "4/A", "date": "2026-07-24", "title": "FORM 4/A", "accession": "0001794156-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "FORM 4", "accession": "0001794002-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001935294-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-07-14", "title": "FORM 3", "accession": "0002144276-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001794567-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001417278-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "Material event", "accession": "0001698991-26-000053", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001698991-26-000045", "price_sensitive": true}], "performance": {"ticker": "ACEL", "has_prices": true, "summary": {"n": 3, "avg": 0.10554028205478239, "win_rate": 0.6666666666666666, "best": 0.20434782608695662, "worst": -0.040692640692640746, "as_of": "2026-09-23"}, "buys": [{"who": "WARDINSKI BRUCE D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 577500.0, "date": "2026-05-11", "score": 48.1, "ref_price": 11.55, "return": -0.040692640692640746}, {"who": "Rubenstein Gordon", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 0.0, "date": "2025-03-13", "score": 16.1, "ref_price": 9.61, "return": 0.1529656607700313}, {"who": "Ruttenberg David W.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 93400.0, "date": "2020-05-20", "score": 38.7, "ref_price": 9.2, "return": 0.20434782608695662}]}, "price_series": [{"date": "2017-08-18", "close": 9.98, "volume": null}, {"date": "2017-08-21", "close": 9.98, "volume": null}, {"date": "2017-08-22", "close": 9.98, "volume": null}, {"date": "2017-08-23", "close": 9.98, "volume": null}, {"date": "2017-08-24", "close": 9.8, "volume": 410.0}, {"date": "2017-08-25", "close": 9.8, "volume": null}, {"date": "2017-08-28", "close": 9.8, "volume": null}, {"date": "2017-08-29", "close": 9.75, "volume": 49000.0}, {"date": "2017-08-30", "close": 9.75, "volume": 100400.0}, {"date": "2017-08-31", "close": 9.75, "volume": 300010.0}, {"date": "2017-09-01", "close": 9.75, "volume": null}, {"date": "2017-09-05", "close": 9.75, "volume": null}, {"date": "2017-09-06", "close": 9.75, "volume": null}, {"date": "2017-09-07", "close": 9.75, "volume": null}, {"date": "2017-09-08", "close": 9.75, "volume": null}, {"date": "2017-09-11", "close": 9.75, "volume": null}, {"date": "2017-09-12", "close": 9.75, "volume": null}, {"date": "2017-09-13", "close": 9.75, "volume": null}, {"date": "2017-09-14", "close": 9.8, "volume": 17417.0}, {"date": "2017-09-15", "close": 9.8, "volume": null}, {"date": "2017-09-18", "close": 9.75, "volume": 1000.0}, {"date": "2017-09-19", "close": 9.8196, "volume": 55899.0}, {"date": "2017-09-20", "close": 9.8196, "volume": null}, {"date": "2017-09-21", "close": 9.8196, "volume": null}, {"date": "2017-09-22", "close": 9.79, "volume": 350.0}, {"date": "2017-09-25", "close": 9.79, "volume": null}, {"date": "2017-09-26", "close": 9.79, "volume": null}, {"date": "2017-09-27", "close": 9.79, "volume": null}, {"date": "2017-09-28", "close": 9.83, "volume": 300.0}, {"date": "2017-09-29", "close": 9.83, "volume": null}, {"date": "2017-10-02", "close": 9.83, "volume": null}, {"date": "2017-10-03", "close": 9.83, "volume": null}, {"date": "2017-10-04", "close": 9.85, "volume": 125.0}, {"date": "2017-10-05", "close": 9.85, "volume": null}, {"date": "2017-10-06", "close": 9.85, "volume": null}, {"date": "2017-10-09", "close": 9.85, "volume": null}, {"date": "2017-10-10", "close": 9.85, "volume": null}, {"date": "2017-10-11", "close": 9.75, "volume": 2300.0}, {"date": "2017-10-12", "close": 9.75, "volume": null}, {"date": "2017-10-13", "close": 9.75, "volume": null}, {"date": "2017-10-16", "close": 9.75, "volume": null}, {"date": "2017-10-17", "close": 9.75, "volume": null}, {"date": "2017-10-18", "close": 9.75, "volume": 49998.0}, {"date": "2017-10-19", "close": 9.735, "volume": 200000.0}, {"date": "2017-10-20", "close": 9.735, "volume": null}, {"date": "2017-10-23", "close": 9.735, "volume": null}, {"date": "2017-10-24", "close": 9.735, "volume": null}, {"date": "2017-10-25", "close": 9.735, "volume": null}, {"date": "2017-10-26", "close": 9.735, "volume": null}, {"date": "2017-10-27", "close": 9.735, "volume": null}, {"date": "2017-10-30", "close": 9.735, "volume": null}, {"date": "2017-10-31", "close": 9.735, "volume": null}, {"date": "2017-11-01", "close": 9.7485, "volume": 27861.0}, {"date": "2017-11-02", "close": 9.8256, "volume": 1000.0}, {"date": "2017-11-03", "close": 9.8256, "volume": null}, {"date": "2017-11-06", "close": 9.8256, "volume": null}, {"date": "2017-11-07", "close": 9.7, "volume": 6800.0}, {"date": "2017-11-08", "close": 9.7, "volume": null}, {"date": "2017-11-09", "close": 9.7, "volume": null}, {"date": "2017-11-10", "close": 9.7, "volume": null}, {"date": "2017-11-13", "close": 9.72, "volume": 100000.0}, {"date": "2017-11-14", "close": 9.72, "volume": null}, {"date": "2017-11-15", "close": 9.72, "volume": 606041.0}, {"date": "2017-11-16", "close": 9.72, "volume": null}, {"date": "2017-11-17", "close": 9.71, "volume": 514585.0}, {"date": "2017-11-20", "close": 9.71, "volume": null}, {"date": "2017-11-21", "close": 9.71, "volume": 10100.0}, {"date": "2017-11-22", "close": 9.71, "volume": null}, {"date": "2017-11-24", "close": 9.71, "volume": null}, {"date": "2017-11-27", "close": 9.71, "volume": null}, {"date": "2017-11-28", "close": 9.712, "volume": 2000.0}, {"date": "2017-11-29", "close": 9.71, "volume": 6900.0}, {"date": "2017-11-30", "close": 9.7, "volume": 97815.0}, {"date": "2017-12-01", "close": 9.69, "volume": 1895244.0}, {"date": "2017-12-04", "close": 9.69, "volume": null}, {"date": "2017-12-05", "close": 9.69, "volume": null}, {"date": "2017-12-06", "close": 9.69, "volume": null}, {"date": "2017-12-07", "close": 9.73, "volume": 60300.0}, {"date": "2017-12-08", "close": 9.74, "volume": 23796.0}, {"date": "2017-12-11", "close": 9.7143, "volume": 1000.0}, {"date": "2017-12-12", "close": 9.75, "volume": 50000.0}, {"date": "2017-12-13", "close": 9.75, "volume": 37300.0}, {"date": "2017-12-14", "close": 9.75, "volume": 79985.0}, {"date": "2017-12-15", "close": 9.75, "volume": null}, {"date": "2017-12-18", "close": 9.75, "volume": null}, {"date": "2017-12-19", "close": 9.75, "volume": null}, {"date": "2017-12-20", "close": 9.75, "volume": null}, {"date": "2017-12-21", "close": 9.75, "volume": null}, {"date": "2017-12-22", "close": 9.75, "volume": null}, {"date": "2017-12-26", "close": 9.75, "volume": null}, {"date": "2017-12-27", "close": 9.75, "volume": null}, {"date": "2017-12-28", "close": 9.75, "volume": null}, {"date": "2017-12-29", "close": 9.73, "volume": 700.0}, {"date": "2018-01-02", "close": 9.73, "volume": null}, {"date": "2018-01-03", "close": 9.73, "volume": null}, {"date": "2018-01-04", "close": 9.73, "volume": null}, {"date": "2018-01-05", "close": 9.75, "volume": 450.0}, {"date": "2018-01-08", "close": 9.7, "volume": 150000.0}, {"date": "2018-01-09", "close": 9.7, "volume": null}, {"date": "2018-01-10", "close": 9.7, "volume": null}, {"date": "2018-01-11", "close": 9.7, "volume": null}, {"date": "2018-01-12", "close": 9.7, "volume": null}, {"date": "2018-01-16", "close": 9.734, "volume": 5000.0}, {"date": "2018-01-17", "close": 9.734, "volume": null}, {"date": "2018-01-18", "close": 9.75, "volume": 4000.0}, {"date": "2018-01-19", "close": 9.75, "volume": null}, {"date": "2018-01-22", "close": 9.75, "volume": 38250.0}, {"date": "2018-01-23", "close": 9.75, "volume": 2000.0}, {"date": "2018-01-24", "close": 9.75, "volume": null}, {"date": "2018-01-25", "close": 9.7599, "volume": 700.0}, {"date": "2018-01-26", "close": 9.7599, "volume": null}, {"date": "2018-01-29", "close": 9.7599, "volume": null}, {"date": "2018-01-30", "close": 9.7599, "volume": null}, {"date": "2018-01-31", "close": 9.75, "volume": 83230.0}, {"date": "2018-02-01", "close": 9.79, "volume": 29959.0}, {"date": "2018-02-02", "close": 9.79, "volume": 1300.0}, {"date": "2018-02-05", "close": 9.79, "volume": null}, {"date": "2018-02-06", "close": 9.7667, "volume": 16114.0}, {"date": "2018-02-07", "close": 9.79, "volume": 100.0}, {"date": "2018-02-08", "close": 9.79, "volume": null}, {"date": "2018-02-09", "close": 9.79, "volume": null}, {"date": "2018-02-12", "close": 9.79, "volume": null}, {"date": "2018-02-13", "close": 9.79, "volume": null}, {"date": "2018-02-14", "close": 9.79, "volume": null}, {"date": "2018-02-15", "close": 9.79, "volume": null}, {"date": "2018-02-16", "close": 9.79, "volume": null}, {"date": "2018-02-20", "close": 9.79, "volume": null}, {"date": "2018-02-21", "close": 9.79, "volume": null}, {"date": "2018-02-22", "close": 9.79, "volume": null}, {"date": "2018-02-23", "close": 9.79, "volume": null}, {"date": "2018-02-26", "close": 9.8, "volume": 4400.0}, {"date": "2018-02-27", "close": 9.82, "volume": 78000.0}, {"date": "2018-02-28", "close": 9.82, "volume": null}, {"date": "2018-03-01", "close": 9.81, "volume": 3100.0}, {"date": "2018-03-02", "close": 9.81, "volume": null}, {"date": "2018-03-05", "close": 9.78, "volume": 602300.0}, {"date": "2018-03-06", "close": 9.78, "volume": null}, {"date": "2018-03-07", "close": 9.78, "volume": null}, {"date": "2018-03-08", "close": 9.77, "volume": 165000.0}, {"date": "2018-03-09", "close": 9.77, "volume": 400.0}, {"date": "2018-03-12", "close": 9.7703, "volume": 4900.0}, {"date": "2018-03-13", "close": 9.7703, "volume": null}, {"date": "2018-03-14", "close": 9.76, "volume": 140.0}, {"date": "2018-03-15", "close": 9.76, "volume": 17100.0}, {"date": "2018-03-16", "close": 9.76, "volume": null}, {"date": "2018-03-19", "close": 9.76, "volume": null}, {"date": "2018-03-20", "close": 9.85, "volume": 40215.0}, {"date": "2018-03-21", "close": 9.85, "volume": null}, {"date": "2018-03-22", "close": 9.78, "volume": 111100.0}, {"date": "2018-03-23", "close": 9.78, "volume": null}, {"date": "2018-03-26", "close": 9.8, "volume": 59400.0}, {"date": "2018-03-27", "close": 9.8, "volume": null}, {"date": "2018-03-28", "close": 9.8, "volume": null}, {"date": "2018-03-29", "close": 9.8, "volume": null}, {"date": "2018-04-02", "close": 9.8, "volume": null}, {"date": "2018-04-03", "close": 9.8, "volume": null}, {"date": "2018-04-04", "close": 9.8, "volume": null}, {"date": "2018-04-05", "close": 9.8, "volume": null}, {"date": "2018-04-06", "close": 9.8, "volume": null}, {"date": "2018-04-09", "close": 9.85, "volume": 19600.0}, {"date": "2018-04-10", "close": 9.85, "volume": null}, {"date": "2018-04-11", "close": 9.85, "volume": 26102.0}, {"date": "2018-04-12", "close": 9.85, "volume": null}, {"date": "2018-04-13", "close": 9.85, "volume": null}, {"date": "2018-04-16", "close": 9.85, "volume": 1000.0}, {"date": "2018-04-17", "close": 9.85, "volume": null}, {"date": "2018-04-18", "close": 9.85, "volume": null}, {"date": "2018-04-19", "close": 9.85, "volume": null}, {"date": "2018-04-20", "close": 9.85, "volume": null}, {"date": "2018-04-23", "close": 9.85, "volume": 25700.0}, {"date": "2018-04-24", "close": 9.85, "volume": null}, {"date": "2018-04-25", "close": 9.8, "volume": 16198.0}, {"date": "2018-04-26", "close": 9.85, "volume": 241400.0}, {"date": "2018-04-27", "close": 9.85, "volume": 353800.0}, {"date": "2018-04-30", "close": 9.85, "volume": 30002.0}, {"date": "2018-05-01", "close": 9.85, "volume": null}, {"date": "2018-05-02", "close": 9.85, "volume": null}, {"date": "2018-05-03", "close": 9.85, "volume": null}, {"date": "2018-05-04", "close": 9.81, "volume": 18676.0}, {"date": "2018-05-07", "close": 9.82, "volume": 8119.0}, {"date": "2018-05-08", "close": 9.84, "volume": 231711.0}, {"date": "2018-05-09", "close": 9.81, "volume": 402564.0}, {"date": "2018-05-10", "close": 9.88, "volume": 100.0}, {"date": "2018-05-11", "close": 9.86, "volume": 290.0}, {"date": "2018-05-14", "close": 9.8607, "volume": 10969.0}, {"date": "2018-05-15", "close": 9.84, "volume": 4777.0}, {"date": "2018-05-16", "close": 9.83, "volume": 201.0}, {"date": "2018-05-17", "close": 9.88, "volume": 300.0}, {"date": "2018-05-18", "close": 9.9, "volume": 15940.0}, {"date": "2018-05-21", "close": 9.9, "volume": null}, {"date": "2018-05-22", "close": 9.89, "volume": 703.0}, {"date": "2018-05-23", "close": 9.89, "volume": 86401.0}, {"date": "2018-05-24", "close": 9.89, "volume": null}, {"date": "2018-05-25", "close": 9.86, "volume": 100.0}, {"date": "2018-05-29", "close": 9.86, "volume": null}, {"date": "2018-05-30", "close": 9.86, "volume": null}, {"date": "2018-05-31", "close": 9.86, "volume": null}, {"date": "2018-06-01", "close": 9.86, "volume": null}, {"date": "2018-06-04", "close": 10.0, "volume": 1643.0}, {"date": "2018-06-05", "close": 9.77, "volume": 252.0}, {"date": "2018-06-06", "close": 9.77, "volume": 151.0}, {"date": "2018-06-07", "close": 9.85, "volume": 5801.0}, {"date": "2018-06-08", "close": 9.87, "volume": 1200.0}, {"date": "2018-06-11", "close": 9.9, "volume": 3200.0}, {"date": "2018-06-12", "close": 9.89, "volume": 300.0}, {"date": "2018-06-13", "close": 9.9399, "volume": 9080.0}, {"date": "2018-06-14", "close": 9.9, "volume": 6077.0}, {"date": "2018-06-15", "close": 9.94, "volume": 10443.0}, {"date": "2018-06-18", "close": 9.95, "volume": 250.0}, {"date": "2018-06-19", "close": 9.95, "volume": null}, {"date": "2018-06-20", "close": 9.95, "volume": 276618.0}, {"date": "2018-06-21", "close": 9.95, "volume": 5934.0}, {"date": "2018-06-22", "close": 9.98, "volume": 4900.0}, {"date": "2018-06-25", "close": 9.89, "volume": 2000.0}, {"date": "2018-06-26", "close": 9.95, "volume": 1800.0}, {"date": "2018-06-27", "close": 9.96, "volume": 100.0}, {"date": "2018-06-28", "close": 9.93, "volume": 1457.0}, {"date": "2018-06-29", "close": 9.93, "volume": null}, {"date": "2018-07-02", "close": 10.0, "volume": 189487.0}, {"date": "2018-07-03", "close": 10.0, "volume": 600.0}, {"date": "2018-07-05", "close": 10.03, "volume": 13400.0}, {"date": "2018-07-06", "close": 10.02, "volume": 1800.0}, {"date": "2018-07-09", "close": 10.01, "volume": 5400.0}, {"date": "2018-07-10", "close": 9.9301, "volume": 1000.0}, {"date": "2018-07-11", "close": 9.979, "volume": 2200.0}, {"date": "2018-07-12", "close": 9.979, "volume": null}, {"date": "2018-07-13", "close": 9.97, "volume": 110.0}, {"date": "2018-07-16", "close": 9.97, "volume": null}, {"date": "2018-07-17", "close": 10.01, "volume": 900.0}, {"date": "2018-07-18", "close": 10.0, "volume": 344497.0}, {"date": "2018-07-19", "close": 10.01, "volume": 100.0}, {"date": "2018-07-20", "close": 10.03, "volume": 100.0}, {"date": "2018-07-23", "close": 10.03, "volume": null}, {"date": "2018-07-24", "close": 10.1, "volume": 3918.0}, {"date": "2018-07-25", "close": 10.1, "volume": null}, {"date": "2018-07-26", "close": 10.1, "volume": null}, {"date": "2018-07-27", "close": 10.1, "volume": 168000.0}, {"date": "2018-07-30", "close": 10.15, "volume": 262500.0}, {"date": "2018-07-31", "close": 10.13, "volume": 483291.0}, {"date": "2018-08-01", "close": 10.15, "volume": 100.0}, {"date": "2018-08-02", "close": 10.15, "volume": 35300.0}, {"date": "2018-08-03", "close": 10.2, "volume": 565.0}, {"date": "2018-08-06", "close": 10.18, "volume": 100.0}, {"date": "2018-08-07", "close": 10.15, "volume": 267500.0}, {"date": "2018-08-08", "close": 10.15, "volume": null}, {"date": "2018-08-09", "close": 10.07, "volume": 377800.0}, {"date": "2018-08-10", "close": 10.07, "volume": 260000.0}, {"date": "2018-08-13", "close": 10.07, "volume": null}, {"date": "2018-08-14", "close": 10.06, "volume": 26100.0}, {"date": "2018-08-15", "close": 10.06, "volume": null}, {"date": "2018-08-16", "close": 10.06, "volume": null}, {"date": "2018-08-17", "close": 10.06, "volume": null}, {"date": "2018-08-20", "close": 10.06, "volume": null}, {"date": "2018-08-21", "close": 10.06, "volume": null}, {"date": "2018-08-22", "close": 10.06, "volume": 25000.0}, {"date": "2018-08-23", "close": 10.06, "volume": 200000.0}, {"date": "2018-08-24", "close": 10.06, "volume": null}, {"date": "2018-08-27", "close": 10.06, "volume": null}, {"date": "2018-08-28", "close": 10.0699, "volume": 100.0}, {"date": "2018-08-29", "close": 10.07, "volume": 72040.0}, {"date": "2018-08-30", "close": 10.05, "volume": 140650.0}, {"date": "2018-08-31", "close": 10.05, "volume": null}, {"date": "2018-09-04", "close": 10.05, "volume": 1453.0}, {"date": "2018-09-05", "close": 10.05, "volume": null}, {"date": "2018-09-06", "close": 10.05, "volume": null}, {"date": "2018-09-07", "close": 10.07, "volume": 100100.0}, {"date": "2018-09-10", "close": 10.08, "volume": 10861.0}, {"date": "2018-09-11", "close": 10.065, "volume": 1000.0}, {"date": "2018-09-12", "close": 10.065, "volume": null}, {"date": "2018-09-13", "close": 10.08, "volume": 10184.0}, {"date": "2018-09-14", "close": 10.08, "volume": null}, {"date": "2018-09-17", "close": 10.08, "volume": null}, {"date": "2018-09-18", "close": 10.08, "volume": null}, {"date": "2018-09-19", "close": 10.05, "volume": 100.0}, {"date": "2018-09-20", "close": 10.05, "volume": null}, {"date": "2018-09-21", "close": 10.05, "volume": null}, {"date": "2018-09-24", "close": 10.04, "volume": 636.0}, {"date": "2018-09-25", "close": 10.04, "volume": null}, {"date": "2018-09-26", "close": 10.05, "volume": 166546.0}, {"date": "2018-09-27", "close": 10.06, "volume": 372184.0}, {"date": "2018-09-28", "close": 10.07, "volume": 135700.0}, {"date": "2018-10-01", "close": 10.07, "volume": 110500.0}, {"date": "2018-10-02", "close": 10.0724, "volume": 501.0}, {"date": "2018-10-03", "close": 10.0724, "volume": null}, {"date": "2018-10-04", "close": 10.2, "volume": 24950.0}, {"date": "2018-10-05", "close": 10.1, "volume": 47100.0}, {"date": "2018-10-08", "close": 10.07, "volume": 97331.0}, {"date": "2018-10-09", "close": 10.08, "volume": 100.0}, {"date": "2018-10-10", "close": 10.08, "volume": null}, {"date": "2018-10-11", "close": 10.08, "volume": null}, {"date": "2018-10-12", "close": 10.08, "volume": 100.0}, {"date": "2018-10-15", "close": 10.13, "volume": 135551.0}, {"date": "2018-10-16", "close": 10.1, "volume": 560.0}, {"date": "2018-10-17", "close": 10.08, "volume": 60440.0}, {"date": "2018-10-18", "close": 10.08, "volume": null}, {"date": "2018-10-19", "close": 10.1, "volume": 140.0}, {"date": "2018-10-22", "close": 10.08, "volume": 1240.0}, {"date": "2018-10-23", "close": 10.05, "volume": 102280.0}, {"date": "2018-10-24", "close": 10.05, "volume": 60000.0}, {"date": "2018-10-25", "close": 10.05, "volume": 17200.0}, {"date": "2018-10-26", "close": 10.12, "volume": 122535.0}, {"date": "2018-10-29", "close": 10.1, "volume": 1100.0}, {"date": "2018-10-30", "close": 10.0, "volume": 1122000.0}, {"date": "2018-10-31", "close": 10.03, "volume": 691189.0}, {"date": "2018-11-01", "close": 10.03, "volume": null}, {"date": "2018-11-02", "close": 10.02, "volume": 1829.0}, {"date": "2018-11-05", "close": 10.05, "volume": 20689.0}, {"date": "2018-11-06", "close": 10.04, "volume": 3244.0}, {"date": "2018-11-07", "close": 10.04, "volume": 42711.0}, {"date": "2018-11-08", "close": 10.05, "volume": 7171.0}, {"date": "2018-11-09", "close": 10.05, "volume": 3415.0}, {"date": "2018-11-12", "close": 10.02, "volume": 25804.0}, {"date": "2018-11-13", "close": 10.02, "volume": null}, {"date": "2018-11-14", "close": 10.02, "volume": null}, {"date": "2018-11-15", "close": 10.04, "volume": 177.0}, {"date": "2018-11-16", "close": 9.98, "volume": 1367.0}, {"date": "2018-11-19", "close": 10.02, "volume": 802.0}, {"date": "2018-11-20", "close": 10.02, "volume": null}, {"date": "2018-11-21", "close": 10.0, "volume": 129017.0}, {"date": "2018-11-23", "close": 10.0, "volume": null}, {"date": "2018-11-26", "close": 10.0, "volume": null}, {"date": "2018-11-27", "close": 10.0, "volume": 486.0}, {"date": "2018-11-28", "close": 10.0, "volume": 46902.0}, {"date": "2018-11-29", "close": 10.0, "volume": null}, {"date": "2018-11-30", "close": 10.0, "volume": null}, {"date": "2018-12-03", "close": 10.02, "volume": 6330.0}, {"date": "2018-12-04", "close": 10.02, "volume": null}, {"date": "2018-12-06", "close": 10.0, "volume": 26432.0}, {"date": "2018-12-07", "close": 10.03, "volume": 283982.0}, {"date": "2018-12-10", "close": 9.99, "volume": 3235.0}, {"date": "2018-12-11", "close": 10.01, "volume": 189090.0}, {"date": "2018-12-12", "close": 10.0, "volume": 5000.0}, {"date": "2018-12-13", "close": 9.99, "volume": 4663.0}, {"date": "2018-12-14", "close": 10.03, "volume": 1307.0}, {"date": "2018-12-17", "close": 10.05, "volume": 329.0}, {"date": "2018-12-18", "close": 9.98, "volume": 124402.0}, {"date": "2018-12-19", "close": 9.98, "volume": null}, {"date": "2018-12-20", "close": 9.98, "volume": 265591.0}, {"date": "2018-12-21", "close": 10.0, "volume": 282227.0}, {"date": "2018-12-24", "close": 10.0, "volume": 4140.0}, {"date": "2018-12-26", "close": 10.04, "volume": 39450.0}, {"date": "2018-12-27", "close": 10.0, "volume": 1432.0}, {"date": "2018-12-28", "close": 10.0, "volume": null}, {"date": "2018-12-31", "close": 10.0, "volume": 37544.0}, {"date": "2019-01-02", "close": 10.01, "volume": 42135.0}, {"date": "2019-01-03", "close": 10.0, "volume": 2977.0}, {"date": "2019-01-04", "close": 10.0, "volume": 25884.0}, {"date": "2019-01-07", "close": 10.05, "volume": 258.0}, {"date": "2019-01-08", "close": 10.05, "volume": 36884.0}, {"date": "2019-01-09", "close": 10.02, "volume": 73809.0}, {"date": "2019-01-10", "close": 10.02, "volume": null}, {"date": "2019-01-11", "close": 10.02, "volume": 52714.0}, {"date": "2019-01-14", "close": 10.02, "volume": 6515.0}, {"date": "2019-01-15", "close": 10.06, "volume": 17000.0}, {"date": "2019-01-16", "close": 10.07, "volume": 210.0}, {"date": "2019-01-17", "close": 10.05, "volume": 495200.0}, {"date": "2019-01-18", "close": 10.06, "volume": 46110.0}, {"date": "2019-01-22", "close": 10.1, "volume": 3063.0}, {"date": "2019-01-23", "close": 10.1, "volume": null}, {"date": "2019-01-24", "close": 10.11, "volume": 158169.0}, {"date": "2019-01-25", "close": 10.1, "volume": 1622.0}, {"date": "2019-01-28", "close": 10.12, "volume": 5325.0}, {"date": "2019-01-29", "close": 10.1, "volume": 120966.0}, {"date": "2019-01-30", "close": 10.109, "volume": 1707.0}, {"date": "2019-01-31", "close": 10.12, "volume": 40241.0}, {"date": "2019-02-01", "close": 10.1, "volume": 201456.0}, {"date": "2019-02-04", "close": 10.1, "volume": null}, {"date": "2019-02-05", "close": 10.1, "volume": null}, {"date": "2019-02-06", "close": 10.12, "volume": 476112.0}, {"date": "2019-02-07", "close": 10.1, "volume": 258.0}, {"date": "2019-02-08", "close": 10.12, "volume": 1106.0}, {"date": "2019-02-11", "close": 10.12, "volume": 11793.0}, {"date": "2019-02-12", "close": 10.12, "volume": 101906.0}, {"date": "2019-02-13", "close": 10.12, "volume": null}, {"date": "2019-02-14", "close": 10.12, "volume": 903.0}, {"date": "2019-02-15", "close": 10.12, "volume": 1500.0}, {"date": "2019-02-19", "close": 10.13, "volume": 286751.0}, {"date": "2019-02-20", "close": 10.1, "volume": 53463.0}, {"date": "2019-02-21", "close": 10.12, "volume": 23760.0}, {"date": "2019-02-22", "close": 10.14, "volume": 6884.0}, {"date": "2019-02-25", "close": 10.12, "volume": 83305.0}, {"date": "2019-02-26", "close": 10.13, "volume": 713.0}, {"date": "2019-02-27", "close": 10.1437, "volume": 1809.0}, {"date": "2019-02-28", "close": 10.1437, "volume": null}, {"date": "2019-03-01", "close": 10.1437, "volume": null}, {"date": "2019-03-04", "close": 10.1437, "volume": null}, {"date": "2019-03-05", "close": 10.12, "volume": 3143.0}, {"date": "2019-03-06", "close": 10.12, "volume": 15574.0}, {"date": "2019-03-07", "close": 10.12, "volume": 8414.0}, {"date": "2019-03-08", "close": 10.13, "volume": 90982.0}, {"date": "2019-03-11", "close": 10.15, "volume": 46305.0}, {"date": "2019-03-12", "close": 10.15, "volume": 12285.0}, {"date": "2019-03-13", "close": 10.15, "volume": 453501.0}, {"date": "2019-03-14", "close": 10.14, "volume": 2109.0}, {"date": "2019-03-15", "close": 10.16, "volume": 108.0}, {"date": "2019-03-18", "close": 10.18, "volume": 5787.0}, {"date": "2019-03-19", "close": 10.18, "volume": null}, {"date": "2019-03-20", "close": 10.18, "volume": null}, {"date": "2019-03-21", "close": 10.14, "volume": 4514.0}, {"date": "2019-03-22", "close": 10.14, "volume": 36219.0}, {"date": "2019-03-25", "close": 10.18, "volume": 116987.0}, {"date": "2019-03-26", "close": 10.18, "volume": 1514.0}, {"date": "2019-03-27", "close": 10.22, "volume": 336272.0}, {"date": "2019-03-28", "close": 10.24, "volume": 6391.0}, {"date": "2019-03-29", "close": 10.21, "volume": 506.0}, {"date": "2019-04-01", "close": 10.21, "volume": null}, {"date": "2019-04-02", "close": 10.26, "volume": 305.0}, {"date": "2019-04-03", "close": 10.23, "volume": 357872.0}, {"date": "2019-04-04", "close": 10.21, "volume": 4795.0}, {"date": "2019-04-05", "close": 10.22, "volume": 2311.0}, {"date": "2019-04-08", "close": 10.24, "volume": 1080.0}, {"date": "2019-04-09", "close": 10.23, "volume": 104.0}, {"date": "2019-04-10", "close": 10.23, "volume": null}, {"date": "2019-04-11", "close": 10.23, "volume": null}, {"date": "2019-04-12", "close": 10.2673, "volume": 414.0}, {"date": "2019-04-15", "close": 10.3, "volume": 802.0}, {"date": "2019-04-16", "close": 10.32, "volume": 303477.0}, {"date": "2019-04-17", "close": 10.3, "volume": 12318.0}, {"date": "2019-04-18", "close": 10.3, "volume": null}, {"date": "2019-04-22", "close": 10.28, "volume": 165691.0}, {"date": "2019-04-23", "close": 10.31, "volume": 100.0}, {"date": "2019-04-24", "close": 10.31, "volume": 210427.0}, {"date": "2019-04-25", "close": 10.2987, "volume": 280266.0}, {"date": "2019-04-26", "close": 10.35, "volume": 3965.0}, {"date": "2019-04-29", "close": 10.31, "volume": 120111.0}, {"date": "2019-04-30", "close": 10.31, "volume": null}, {"date": "2019-05-01", "close": 10.31, "volume": 50002.0}, {"date": "2019-05-02", "close": 10.31, "volume": 52810.0}, {"date": "2019-05-03", "close": 10.32, "volume": 130152.0}, {"date": "2019-05-06", "close": 10.35, "volume": 19214.0}, {"date": "2019-05-07", "close": 10.33, "volume": 2708.0}, {"date": "2019-05-08", "close": 10.33, "volume": null}, {"date": "2019-05-09", "close": 10.33, "volume": 202030.0}, {"date": "2019-05-10", "close": 10.33, "volume": null}, {"date": "2019-05-13", "close": 10.35, "volume": 163374.0}, {"date": "2019-05-14", "close": 10.33, "volume": 169029.0}, {"date": "2019-05-15", "close": 10.33, "volume": null}, {"date": "2019-05-16", "close": 10.33, "volume": null}, {"date": "2019-05-17", "close": 10.32, "volume": 3078.0}, {"date": "2019-05-20", "close": 10.32, "volume": null}, {"date": "2019-05-21", "close": 10.35, "volume": 18621.0}, {"date": "2019-05-22", "close": 10.35, "volume": null}, {"date": "2019-05-23", "close": 10.35, "volume": null}, {"date": "2019-05-24", "close": 10.35, "volume": null}, {"date": "2019-05-28", "close": 10.34, "volume": 1602.0}, {"date": "2019-05-29", "close": 10.415, "volume": 1828.0}, {"date": "2019-05-30", "close": 10.38, "volume": 4500.0}, {"date": "2019-05-31", "close": 10.385, "volume": 22008.0}, {"date": "2019-06-03", "close": 10.365, "volume": 1830.0}, {"date": "2019-06-04", "close": 10.38, "volume": 13352.0}, {"date": "2019-06-05", "close": 10.35, "volume": 1589.0}, {"date": "2019-06-06", "close": 10.33, "volume": 1434.0}, {"date": "2019-06-07", "close": 10.33, "volume": null}, {"date": "2019-06-10", "close": 10.3, "volume": 2250.0}, {"date": "2019-06-11", "close": 10.315, "volume": 1587.0}, {"date": "2019-06-12", "close": 10.315, "volume": null}, {"date": "2019-06-13", "close": 10.43, "volume": 6882242.0}, {"date": "2019-06-14", "close": 10.43, "volume": 12869.0}, {"date": "2019-06-17", "close": 10.35, "volume": 2651148.0}, {"date": "2019-06-18", "close": 10.4, "volume": 585411.0}, {"date": "2019-06-19", "close": 10.42, "volume": 104259.0}, {"date": "2019-06-20", "close": 10.44, "volume": 2140.0}, {"date": "2019-06-21", "close": 10.32, "volume": 169765.0}, {"date": "2019-06-24", "close": 10.4, "volume": 252593.0}, {"date": "2019-06-25", "close": 10.38, "volume": 6750.0}, {"date": "2019-06-26", "close": 10.37, "volume": 441962.0}, {"date": "2019-06-27", "close": 10.39, "volume": 220269.0}, {"date": "2019-06-28", "close": 10.4, "volume": 88242.0}, {"date": "2019-07-01", "close": 10.4, "volume": 25105.0}, {"date": "2019-07-02", "close": 10.36, "volume": 21929.0}, {"date": "2019-07-03", "close": 10.37, "volume": 1607.0}, {"date": "2019-07-05", "close": 10.375, "volume": 264501.0}, {"date": "2019-07-08", "close": 10.35, "volume": 39960.0}, {"date": "2019-07-09", "close": 10.35, "volume": 1203179.0}, {"date": "2019-07-10", "close": 10.3, "volume": 213911.0}, {"date": "2019-07-11", "close": 10.39, "volume": 27346.0}, {"date": "2019-07-12", "close": 10.35, "volume": 6202.0}, {"date": "2019-07-15", "close": 10.29, "volume": 53414.0}, {"date": "2019-07-16", "close": 10.34, "volume": 4205.0}, {"date": "2019-07-17", "close": 10.31, "volume": 422619.0}, {"date": "2019-07-18", "close": 10.35, "volume": 77225.0}, {"date": "2019-07-19", "close": 10.31, "volume": 15715.0}, {"date": "2019-07-22", "close": 10.35, "volume": 85673.0}, {"date": "2019-07-23", "close": 10.32, "volume": 88613.0}, {"date": "2019-07-24", "close": 10.32, "volume": 1955134.0}, {"date": "2019-07-25", "close": 10.35, "volume": 233393.0}, {"date": "2019-07-26", "close": 10.3, "volume": 303969.0}, {"date": "2019-07-29", "close": 10.3, "volume": 54952.0}, {"date": "2019-07-30", "close": 10.35, "volume": 128081.0}, {"date": "2019-07-31", "close": 10.32, "volume": 701321.0}, {"date": "2019-08-01", "close": 10.35, "volume": 352675.0}, {"date": "2019-08-02", "close": 10.3, "volume": 7342.0}, {"date": "2019-08-05", "close": 10.28, "volume": 25317.0}, {"date": "2019-08-06", "close": 10.27, "volume": 138450.0}, {"date": "2019-08-07", "close": 10.28, "volume": 1031702.0}, {"date": "2019-08-08", "close": 10.28, "volume": 595389.0}, {"date": "2019-08-09", "close": 10.26, "volume": 195125.0}, {"date": "2019-08-12", "close": 10.25, "volume": 442430.0}, {"date": "2019-08-13", "close": 10.28, "volume": 238685.0}, {"date": "2019-08-14", "close": 10.27, "volume": 762511.0}, {"date": "2019-08-15", "close": 10.28, "volume": 3050.0}, {"date": "2019-08-16", "close": 10.27, "volume": 1170.0}, {"date": "2019-08-19", "close": 10.27, "volume": 219298.0}, {"date": "2019-08-20", "close": 10.3, "volume": 647356.0}, {"date": "2019-08-21", "close": 10.3, "volume": 110765.0}, {"date": "2019-08-22", "close": 10.25, "volume": 73178.0}, {"date": "2019-08-23", "close": 10.25, "volume": null}, {"date": "2019-08-26", "close": 10.26, "volume": 315282.0}, {"date": "2019-08-27", "close": 10.25, "volume": 1965.0}, {"date": "2019-08-28", "close": 10.25, "volume": 2114655.0}, {"date": "2019-08-29", "close": 10.25, "volume": 1064091.0}, {"date": "2019-08-30", "close": 10.27, "volume": 44263.0}, {"date": "2019-09-03", "close": 10.28, "volume": 1821646.0}, {"date": "2019-09-04", "close": 10.3, "volume": 2856859.0}, {"date": "2019-09-05", "close": 10.3, "volume": 775453.0}, {"date": "2019-09-06", "close": 10.26, "volume": 1733568.0}, {"date": "2019-09-09", "close": 10.25, "volume": 846673.0}, {"date": "2019-09-10", "close": 10.25, "volume": 842390.0}, {"date": "2019-09-11", "close": 10.27, "volume": 2121980.0}, {"date": "2019-09-12", "close": 10.25, "volume": 289895.0}, {"date": "2019-09-13", "close": 10.27, "volume": 879597.0}, {"date": "2019-09-16", "close": 10.29, "volume": 2487987.0}, {"date": "2019-09-17", "close": 10.3, "volume": 151846.0}, {"date": "2019-09-18", "close": 10.28, "volume": 275706.0}, {"date": "2019-09-19", "close": 10.29, "volume": 22054.0}, {"date": "2019-09-20", "close": 10.3, "volume": 132267.0}, {"date": "2019-09-23", "close": 10.28, "volume": 10306.0}, {"date": "2019-09-24", "close": 10.28, "volume": 2006.0}, {"date": "2019-09-25", "close": 10.28, "volume": 32040.0}, {"date": "2019-09-26", "close": 10.27, "volume": 27903.0}, {"date": "2019-09-27", "close": 10.28, "volume": 54339.0}, {"date": "2019-09-30", "close": 10.28, "volume": 11760.0}, {"date": "2019-10-01", "close": 10.27, "volume": 57080.0}, {"date": "2019-10-02", "close": 10.28, "volume": 1924.0}, {"date": "2019-10-03", "close": 10.24, "volume": 152067.0}, {"date": "2019-10-04", "close": 10.29, "volume": 1011087.0}, {"date": "2019-10-07", "close": 10.29, "volume": 31425.0}, {"date": "2019-10-08", "close": 10.29, "volume": 1327389.0}, {"date": "2019-10-09", "close": 10.27, "volume": 1682.0}, {"date": "2019-10-10", "close": 10.27, "volume": null}, {"date": "2019-10-11", "close": 10.26, "volume": 12693.0}, {"date": "2019-10-14", "close": 10.26, "volume": null}, {"date": "2019-10-15", "close": 10.24, "volume": 96559.0}, {"date": "2019-10-16", "close": 10.3, "volume": 1044935.0}, {"date": "2019-10-17", "close": 10.29, "volume": 28869.0}, {"date": "2019-10-18", "close": 10.29, "volume": 51145.0}, {"date": "2019-10-21", "close": 10.29, "volume": 43873.0}, {"date": "2019-10-22", "close": 10.27, "volume": 7736.0}, {"date": "2019-10-23", "close": 10.29, "volume": 92155.0}, {"date": "2019-10-24", "close": 10.29, "volume": 105485.0}, {"date": "2019-10-25", "close": 10.29, "volume": 3473.0}, {"date": "2019-10-28", "close": 10.3, "volume": 224024.0}, {"date": "2019-10-29", "close": 10.3, "volume": 360699.0}, {"date": "2019-10-30", "close": 10.28, "volume": 2335293.0}, {"date": "2019-10-31", "close": 10.26, "volume": 210946.0}, {"date": "2019-11-01", "close": 10.28, "volume": 31998.0}, {"date": "2019-11-04", "close": 10.28, "volume": 3803801.0}, {"date": "2019-11-05", "close": 10.28, "volume": 597012.0}, {"date": "2019-11-06", "close": 10.27, "volume": 495508.0}, {"date": "2019-11-07", "close": 10.28, "volume": 50844.0}, {"date": "2019-11-08", "close": 10.26, "volume": 11006.0}, {"date": "2019-11-11", "close": 10.27, "volume": 359487.0}, {"date": "2019-11-12", "close": 10.23, "volume": 5046.0}, {"date": "2019-11-13", "close": 10.36, "volume": 2347630.0}, {"date": "2019-11-14", "close": 10.81, "volume": 1801552.0}, {"date": "2019-11-15", "close": 10.8, "volume": 197344.0}, {"date": "2019-11-18", "close": 10.6, "volume": 1391095.0}, {"date": "2019-11-19", "close": 10.3, "volume": 387260.0}, {"date": "2019-11-20", "close": 10.5, "volume": 99240.0}, {"date": "2019-11-21", "close": 10.95, "volume": 170519.0}, {"date": "2019-11-22", "close": 10.7, "volume": 243282.0}, {"date": "2019-11-25", "close": 10.35, "volume": 305348.0}, {"date": "2019-11-26", "close": 10.45, "volume": 164076.0}, {"date": "2019-11-27", "close": 10.55, "volume": 100135.0}, {"date": "2019-11-29", "close": 10.55, "volume": 20124.0}, {"date": "2019-12-02", "close": 10.73, "volume": 223716.0}, {"date": "2019-12-03", "close": 10.95, "volume": 396452.0}, {"date": "2019-12-04", "close": 10.83, "volume": 194454.0}, {"date": "2019-12-05", "close": 11.05, "volume": 221151.0}, {"date": "2019-12-06", "close": 11.13, "volume": 108112.0}, {"date": "2019-12-09", "close": 11.39, "volume": 609952.0}, {"date": "2019-12-10", "close": 11.69, "volume": 323518.0}, {"date": "2019-12-11", "close": 11.75, "volume": 299626.0}, {"date": "2019-12-12", "close": 12.0, "volume": 300022.0}, {"date": "2019-12-13", "close": 11.92, "volume": 294027.0}, {"date": "2019-12-16", "close": 12.27, "volume": 944467.0}, {"date": "2019-12-17", "close": 12.4, "volume": 932255.0}, {"date": "2019-12-18", "close": 12.45, "volume": 707794.0}, {"date": "2019-12-19", "close": 12.55, "volume": 777565.0}, {"date": "2019-12-20", "close": 12.6, "volume": 897912.0}, {"date": "2019-12-23", "close": 12.2, "volume": 212914.0}, {"date": "2019-12-24", "close": 12.01, "volume": 33573.0}, {"date": "2019-12-26", "close": 12.13, "volume": 41159.0}, {"date": "2019-12-27", "close": 12.32, "volume": 96598.0}, {"date": "2019-12-30", "close": 12.46, "volume": 79195.0}, {"date": "2019-12-31", "close": 12.5, "volume": 102312.0}, {"date": "2020-01-02", "close": 12.5, "volume": 62383.0}, {"date": "2020-01-03", "close": 12.57, "volume": 36497.0}, {"date": "2020-01-06", "close": 12.4, "volume": 127408.0}, {"date": "2020-01-07", "close": 12.24, "volume": 50670.0}, {"date": "2020-01-08", "close": 12.11, "volume": 157136.0}, {"date": "2020-01-09", "close": 12.02, "volume": 63551.0}, {"date": "2020-01-10", "close": 12.0, "volume": 90373.0}, {"date": "2020-01-13", "close": 11.92, "volume": 115912.0}, {"date": "2020-01-14", "close": 12.0, "volume": 66388.0}, {"date": "2020-01-15", "close": 11.97, "volume": 113228.0}, {"date": "2020-01-16", "close": 12.09, "volume": 40263.0}, {"date": "2020-01-17", "close": 12.03, "volume": 123019.0}, {"date": "2020-01-21", "close": 12.06, "volume": 61502.0}, {"date": "2020-01-22", "close": 12.1, "volume": 106868.0}, {"date": "2020-01-23", "close": 12.1, "volume": 81396.0}, {"date": "2020-01-24", "close": 12.0, "volume": 65674.0}, {"date": "2020-01-27", "close": 11.92, "volume": 73222.0}, {"date": "2020-01-28", "close": 12.1, "volume": 81435.0}, {"date": "2020-01-29", "close": 12.47, "volume": 106014.0}, {"date": "2020-01-30", "close": 12.5, "volume": 167611.0}, {"date": "2020-01-31", "close": 12.25, "volume": 84017.0}, {"date": "2020-02-03", "close": 12.26, "volume": 119591.0}, {"date": "2020-02-04", "close": 12.34, "volume": 166000.0}, {"date": "2020-02-05", "close": 12.59, "volume": 143101.0}, {"date": "2020-02-06", "close": 12.58, "volume": 97791.0}, {"date": "2020-02-07", "close": 12.63, "volume": 113667.0}, {"date": "2020-02-10", "close": 12.68, "volume": 756595.0}, {"date": "2020-02-11", "close": 12.65, "volume": 172862.0}, {"date": "2020-02-12", "close": 13.0, "volume": 555758.0}, {"date": "2020-02-13", "close": 13.0, "volume": 170019.0}, {"date": "2020-02-14", "close": 13.28, "volume": 244914.0}, {"date": "2020-02-18", "close": 13.01, "volume": 113476.0}, {"date": "2020-02-19", "close": 13.03, "volume": 132440.0}, {"date": "2020-02-20", "close": 13.06, "volume": 97020.0}, {"date": "2020-02-21", "close": 12.99, "volume": 269885.0}, {"date": "2020-02-24", "close": 12.89, "volume": 159653.0}, {"date": "2020-02-25", "close": 12.72, "volume": 154578.0}, {"date": "2020-02-26", "close": 12.49, "volume": 273246.0}, {"date": "2020-02-27", "close": 12.25, "volume": 374369.0}, {"date": "2020-02-28", "close": 12.17, "volume": 174689.0}, {"date": "2020-03-02", "close": 11.99, "volume": 150357.0}, {"date": "2020-03-03", "close": 11.31, "volume": 141217.0}, {"date": "2020-03-04", "close": 11.32, "volume": 134174.0}, {"date": "2020-03-05", "close": 10.9, "volume": 285528.0}, {"date": "2020-03-06", "close": 10.78, "volume": 216897.0}, {"date": "2020-03-09", "close": 9.87, "volume": 252136.0}, {"date": "2020-03-10", "close": 10.05, "volume": 390669.0}, {"date": "2020-03-11", "close": 9.75, "volume": 248990.0}, {"date": "2020-03-12", "close": 8.6, "volume": 279088.0}, {"date": "2020-03-13", "close": 8.7, "volume": 218769.0}, {"date": "2020-03-16", "close": 6.86, "volume": 176208.0}, {"date": "2020-03-17", "close": 7.72, "volume": 285019.0}, {"date": "2020-03-18", "close": 6.97, "volume": 184549.0}, {"date": "2020-03-19", "close": 6.0, "volume": 530239.0}, {"date": "2020-03-20", "close": 5.6, "volume": 299054.0}, {"date": "2020-03-23", "close": 5.73, "volume": 167511.0}, {"date": "2020-03-24", "close": 6.97, "volume": 349697.0}, {"date": "2020-03-25", "close": 7.88, "volume": 235810.0}, {"date": "2020-03-26", "close": 7.8, "volume": 372224.0}, {"date": "2020-03-27", "close": 7.56, "volume": 172981.0}, {"date": "2020-03-30", "close": 7.2, "volume": 147827.0}, {"date": "2020-03-31", "close": 7.5, "volume": 178177.0}, {"date": "2020-04-01", "close": 7.42, "volume": 235810.0}, {"date": "2020-04-02", "close": 7.39, "volume": 90914.0}, {"date": "2020-04-03", "close": 7.27, "volume": 155728.0}, {"date": "2020-04-06", "close": 7.51, "volume": 177319.0}, {"date": "2020-04-07", "close": 7.75, "volume": 84207.0}, {"date": "2020-04-08", "close": 8.3, "volume": 131339.0}, {"date": "2020-04-09", "close": 8.79, "volume": 221153.0}, {"date": "2020-04-13", "close": 8.16, "volume": 159700.0}, {"date": "2020-04-14", "close": 8.46, "volume": 123299.0}, {"date": "2020-04-15", "close": 8.43, "volume": 133361.0}, {"date": "2020-04-16", "close": 8.21, "volume": 129042.0}, {"date": "2020-04-17", "close": 9.0, "volume": 314846.0}, {"date": "2020-04-20", "close": 9.02, "volume": 144592.0}, {"date": "2020-04-21", "close": 8.61, "volume": 76499.0}, {"date": "2020-04-22", "close": 8.15, "volume": 93201.0}, {"date": "2020-04-23", "close": 8.7, "volume": 114105.0}, {"date": "2020-04-24", "close": 8.54, "volume": 59108.0}, {"date": "2020-04-27", "close": 9.18, "volume": 132824.0}, {"date": "2020-04-28", "close": 9.4, "volume": 135648.0}, {"date": "2020-04-29", "close": 9.9, "volume": 176936.0}, {"date": "2020-04-30", "close": 9.73, "volume": 172477.0}, {"date": "2020-05-01", "close": 9.79, "volume": 229575.0}, {"date": "2020-05-04", "close": 9.8, "volume": 437486.0}, {"date": "2020-05-05", "close": 9.29, "volume": 948082.0}, {"date": "2020-05-06", "close": 9.29, "volume": 74453.0}, {"date": "2020-05-07", "close": 9.44, "volume": 202955.0}, {"date": "2020-05-08", "close": 9.0, "volume": 214812.0}, {"date": "2020-05-11", "close": 7.96, "volume": 649168.0}, {"date": "2020-05-12", "close": 7.8, "volume": 459533.0}, {"date": "2020-05-13", "close": 7.4, "volume": 650754.0}, {"date": "2020-05-14", "close": 7.25, "volume": 433606.0}, {"date": "2020-05-15", "close": 8.29, "volume": 317683.0}, {"date": "2020-05-18", "close": 8.74, "volume": 348963.0}, {"date": "2020-05-19", "close": 8.93, "volume": 186052.0}, {"date": "2020-05-20", "close": 9.2, "volume": 430224.0}, {"date": "2020-05-21", "close": 9.18, "volume": 378646.0}, {"date": "2020-05-22", "close": 9.2, "volume": 256569.0}, {"date": "2020-05-26", "close": 9.72, "volume": 214378.0}, {"date": "2020-05-27", "close": 9.48, "volume": 362854.0}, {"date": "2020-05-28", "close": 9.54, "volume": 261966.0}, {"date": "2020-05-29", "close": 10.14, "volume": 836450.0}, {"date": "2020-06-01", "close": 10.17, "volume": 276823.0}, {"date": "2020-06-02", "close": 10.03, "volume": 316464.0}, {"date": "2020-06-03", "close": 10.06, "volume": 363242.0}, {"date": "2020-06-04", "close": 10.65, "volume": 541431.0}, {"date": "2020-06-05", "close": 10.78, "volume": 367752.0}, {"date": "2020-06-08", "close": 10.04, "volume": 490487.0}, {"date": "2020-06-09", "close": 9.56, "volume": 336501.0}, {"date": "2020-06-10", "close": 10.22, "volume": 285040.0}, {"date": "2020-06-11", "close": 9.3, "volume": 272845.0}, {"date": "2020-06-12", "close": 9.48, "volume": 168041.0}, {"date": "2020-06-15", "close": 10.48, "volume": 899690.0}, {"date": "2020-06-16", "close": 10.06, "volume": 655128.0}, {"date": "2020-06-17", "close": 10.05, "volume": 1101033.0}, {"date": "2020-06-18", "close": 10.2, "volume": 912162.0}, {"date": "2020-06-19", "close": 10.06, "volume": 2650693.0}, {"date": "2020-06-22", "close": 10.08, "volume": 318251.0}, {"date": "2020-06-23", "close": 10.05, "volume": 500402.0}, {"date": "2020-06-24", "close": 9.7, "volume": 406574.0}, {"date": "2020-06-25", "close": 9.68, "volume": 616377.0}, {"date": "2020-06-26", "close": 8.99, "volume": 5096056.0}, {"date": "2020-06-29", "close": 9.08, "volume": 331470.0}, {"date": "2020-06-30", "close": 9.63, "volume": 420713.0}, {"date": "2020-07-01", "close": 9.41, "volume": 295608.0}, {"date": "2020-07-02", "close": 9.29, "volume": 278136.0}, {"date": "2020-07-06", "close": 9.29, "volume": 205174.0}, {"date": "2020-07-07", "close": 9.05, "volume": 137554.0}, {"date": "2020-07-08", "close": 8.8, "volume": 316431.0}, {"date": "2020-07-09", "close": 9.02, "volume": 248292.0}, {"date": "2020-07-10", "close": 9.39, "volume": 269219.0}, {"date": "2020-07-13", "close": 9.41, "volume": 490464.0}, {"date": "2020-07-14", "close": 9.58, "volume": 510582.0}, {"date": "2020-07-15", "close": 9.86, "volume": 590776.0}, {"date": "2020-07-16", "close": 9.82, "volume": 310288.0}, {"date": "2020-07-17", "close": 9.29, "volume": 720128.0}, {"date": "2020-07-20", "close": 9.35, "volume": 354801.0}, {"date": "2020-07-21", "close": 9.08, "volume": 294879.0}, {"date": "2020-07-22", "close": 8.81, "volume": 631178.0}, {"date": "2020-07-23", "close": 8.81, "volume": 501982.0}, {"date": "2020-07-24", "close": 8.8, "volume": 204979.0}, {"date": "2020-07-27", "close": 8.54, "volume": 279932.0}, {"date": "2020-07-28", "close": 8.76, "volume": 241461.0}, {"date": "2020-07-29", "close": 8.73, "volume": 167749.0}, {"date": "2020-07-30", "close": 8.35, "volume": 196498.0}, {"date": "2020-07-31", "close": 7.99, "volume": 323759.0}, {"date": "2020-08-03", "close": 7.8, "volume": 723721.0}, {"date": "2020-08-04", "close": 7.81, "volume": 348611.0}, {"date": "2020-08-05", "close": 7.9, "volume": 245271.0}, {"date": "2020-08-06", "close": 9.21, "volume": 902260.0}, {"date": "2020-08-07", "close": 10.2, "volume": 678113.0}, {"date": "2020-08-10", "close": 9.96, "volume": 530984.0}, {"date": "2020-08-11", "close": 10.07, "volume": 373377.0}, {"date": "2020-08-12", "close": 9.81, "volume": 333355.0}, {"date": "2020-08-13", "close": 9.73, "volume": 231946.0}, {"date": "2020-08-14", "close": 10.17, "volume": 355157.0}, {"date": "2020-08-17", "close": 10.78, "volume": 753818.0}, {"date": "2020-08-18", "close": 10.71, "volume": 351184.0}, {"date": "2020-08-19", "close": 10.75, "volume": 292672.0}, {"date": "2020-08-20", "close": 11.73, "volume": 1015975.0}, {"date": "2020-08-21", "close": 12.19, "volume": 533509.0}, {"date": "2020-08-24", "close": 12.35, "volume": 662473.0}, {"date": "2020-08-25", "close": 11.89, "volume": 357036.0}, {"date": "2020-08-26", "close": 11.64, "volume": 283318.0}, {"date": "2020-08-27", "close": 11.91, "volume": 320961.0}, {"date": "2020-08-28", "close": 12.04, "volume": 478298.0}, {"date": "2020-08-31", "close": 11.86, "volume": 451337.0}, {"date": "2020-09-01", "close": 12.09, "volume": 1132440.0}, {"date": "2020-09-02", "close": 13.14, "volume": 723544.0}, {"date": "2020-09-03", "close": 12.72, "volume": 375717.0}, {"date": "2020-09-04", "close": 12.73, "volume": 339903.0}, {"date": "2020-09-08", "close": 12.73, "volume": 338571.0}, {"date": "2020-09-09", "close": 13.29, "volume": 678539.0}, {"date": "2020-09-10", "close": 13.48, "volume": 484217.0}, {"date": "2020-09-11", "close": 12.77, "volume": 214724.0}, {"date": "2020-09-14", "close": 13.15, "volume": 289708.0}, {"date": "2020-09-15", "close": 14.55, "volume": 686046.0}, {"date": "2020-09-16", "close": 14.24, "volume": 375493.0}, {"date": "2020-09-17", "close": 14.32, "volume": 350804.0}, {"date": "2020-09-18", "close": 14.0, "volume": 620423.0}, {"date": "2020-09-21", "close": 14.07, "volume": 395804.0}, {"date": "2020-09-22", "close": 11.81, "volume": 742424.0}, {"date": "2020-09-23", "close": 10.58, "volume": 744481.0}, {"date": "2020-09-24", "close": 10.66, "volume": 2026357.0}, {"date": "2020-09-25", "close": 10.62, "volume": 500930.0}, {"date": "2020-09-28", "close": 11.16, "volume": 309615.0}, {"date": "2020-09-29", "close": 10.93, "volume": 297992.0}, {"date": "2020-09-30", "close": 10.71, "volume": 243479.0}, {"date": "2020-10-01", "close": 10.99, "volume": 473554.0}, {"date": "2020-10-02", "close": 10.81, "volume": 409494.0}, {"date": "2020-10-05", "close": 10.77, "volume": 367398.0}, {"date": "2020-10-06", "close": 10.56, "volume": 565157.0}, {"date": "2020-10-07", "close": 10.87, "volume": 238910.0}, {"date": "2020-10-08", "close": 10.77, "volume": 247783.0}, {"date": "2020-10-09", "close": 10.81, "volume": 132366.0}, {"date": "2020-10-12", "close": 11.07, "volume": 265591.0}, {"date": "2020-10-13", "close": 11.12, "volume": 150362.0}, {"date": "2020-10-14", "close": 10.76, "volume": 251977.0}, {"date": "2020-10-15", "close": 11.09, "volume": 285855.0}, {"date": "2020-10-16", "close": 11.12, "volume": 152558.0}, {"date": "2020-10-19", "close": 10.7, "volume": 204439.0}, {"date": "2020-10-20", "close": 10.67, "volume": 192445.0}, {"date": "2020-10-21", "close": 10.51, "volume": 128143.0}, {"date": "2020-10-22", "close": 10.84, "volume": 239060.0}, {"date": "2020-10-23", "close": 10.77, "volume": 87804.0}, {"date": "2020-10-26", "close": 10.16, "volume": 292517.0}, {"date": "2020-10-27", "close": 10.01, "volume": 350361.0}, {"date": "2020-10-28", "close": 9.7, "volume": 300817.0}, {"date": "2020-10-29", "close": 9.75, "volume": 149897.0}, {"date": "2020-10-30", "close": 9.6, "volume": 262471.0}, {"date": "2020-11-02", "close": 9.64, "volume": 295526.0}, {"date": "2020-11-03", "close": 10.19, "volume": 276146.0}, {"date": "2020-11-04", "close": 10.19, "volume": 143807.0}, {"date": "2020-11-05", "close": 10.29, "volume": 357331.0}, {"date": "2020-11-06", "close": 10.27, "volume": 186664.0}, {"date": "2020-11-09", "close": 11.41, "volume": 704635.0}, {"date": "2020-11-10", "close": 11.0, "volume": 535303.0}, {"date": "2020-11-11", "close": 11.0, "volume": 285283.0}, {"date": "2020-11-12", "close": 11.0, "volume": 198109.0}, {"date": "2020-11-13", "close": 10.94, "volume": 322056.0}, {"date": "2020-11-16", "close": 11.18, "volume": 377255.0}, {"date": "2020-11-17", "close": 10.76, "volume": 493157.0}, {"date": "2020-11-18", "close": 10.46, "volume": 203119.0}, {"date": "2020-11-19", "close": 10.39, "volume": 180691.0}, {"date": "2020-11-20", "close": 10.32, "volume": 201674.0}, {"date": "2020-11-23", "close": 10.85, "volume": 247068.0}, {"date": "2020-11-24", "close": 11.25, "volume": 469272.0}, {"date": "2020-11-25", "close": 10.87, "volume": 369383.0}, {"date": "2020-11-27", "close": 10.92, "volume": 213072.0}, {"date": "2020-11-30", "close": 10.44, "volume": 397436.0}, {"date": "2020-12-01", "close": 10.62, "volume": 1968006.0}, {"date": "2020-12-02", "close": 10.36, "volume": 554534.0}, {"date": "2020-12-03", "close": 10.38, "volume": 305702.0}, {"date": "2020-12-04", "close": 10.65, "volume": 275334.0}, {"date": "2020-12-07", "close": 9.87, "volume": 503424.0}, {"date": "2020-12-08", "close": 9.8, "volume": 333786.0}, {"date": "2020-12-09", "close": 9.85, "volume": 454013.0}, {"date": "2020-12-10", "close": 9.16, "volume": 426649.0}, {"date": "2020-12-11", "close": 9.27, "volume": 362288.0}, {"date": "2020-12-14", "close": 9.58, "volume": 511897.0}, {"date": "2020-12-15", "close": 9.67, "volume": 1065351.0}, {"date": "2020-12-16", "close": 10.05, "volume": 325488.0}, {"date": "2020-12-17", "close": 10.53, "volume": 464417.0}, {"date": "2020-12-18", "close": 10.38, "volume": 2293086.0}, {"date": "2020-12-21", "close": 10.26, "volume": 394582.0}, {"date": "2020-12-22", "close": 10.69, "volume": 422714.0}, {"date": "2020-12-23", "close": 10.77, "volume": 412422.0}, {"date": "2020-12-24", "close": 10.86, "volume": 179267.0}, {"date": "2020-12-28", "close": 10.44, "volume": 259051.0}, {"date": "2020-12-29", "close": 10.07, "volume": 221507.0}, {"date": "2020-12-30", "close": 10.19, "volume": 286483.0}, {"date": "2020-12-31", "close": 10.1, "volume": 414283.0}, {"date": "2021-01-04", "close": 9.72, "volume": 408987.0}, {"date": "2021-01-05", "close": 9.87, "volume": 361281.0}, {"date": "2021-01-06", "close": 10.4, "volume": 363677.0}, {"date": "2021-01-07", "close": 10.33, "volume": 143426.0}, {"date": "2021-01-08", "close": 10.38, "volume": 272999.0}, {"date": "2021-01-11", "close": 10.37, "volume": 270339.0}, {"date": "2021-01-12", "close": 10.78, "volume": 210242.0}, {"date": "2021-01-13", "close": 10.7, "volume": 197138.0}, {"date": "2021-01-14", "close": 10.81, "volume": 287799.0}, {"date": "2021-01-15", "close": 10.4, "volume": 214802.0}, {"date": "2021-01-19", "close": 10.44, "volume": 224097.0}, {"date": "2021-01-20", "close": 10.62, "volume": 246598.0}, {"date": "2021-01-21", "close": 10.55, "volume": 130896.0}, {"date": "2021-01-22", "close": 10.36, "volume": 159951.0}, {"date": "2021-01-25", "close": 9.98, "volume": 209126.0}, {"date": "2021-01-26", "close": 9.72, "volume": 226217.0}, {"date": "2021-01-27", "close": 9.4, "volume": 235486.0}, {"date": "2021-01-28", "close": 10.03, "volume": 246633.0}, {"date": "2021-01-29", "close": 9.63, "volume": 332613.0}, {"date": "2021-02-01", "close": 9.84, "volume": 196947.0}, {"date": "2021-02-02", "close": 9.99, "volume": 187208.0}, {"date": "2021-02-03", "close": 10.17, "volume": 105448.0}, {"date": "2021-02-04", "close": 10.54, "volume": 157863.0}, {"date": "2021-02-05", "close": 10.53, "volume": 204907.0}, {"date": "2021-02-08", "close": 10.51, "volume": 114653.0}, {"date": "2021-02-09", "close": 10.34, "volume": 151046.0}, {"date": "2021-02-10", "close": 10.68, "volume": 254036.0}, {"date": "2021-02-11", "close": 10.8, "volume": 261597.0}, {"date": "2021-02-12", "close": 10.75, "volume": 400993.0}, {"date": "2021-02-16", "close": 10.71, "volume": 122751.0}, {"date": "2021-02-17", "close": 10.28, "volume": 204229.0}, {"date": "2021-02-18", "close": 10.45, "volume": 104161.0}, {"date": "2021-02-19", "close": 10.58, "volume": 179395.0}, {"date": "2021-02-22", "close": 10.83, "volume": 151727.0}, {"date": "2021-02-23", "close": 10.98, "volume": 242115.0}, {"date": "2021-02-24", "close": 10.93, "volume": 135059.0}, {"date": "2021-02-25", "close": 10.66, "volume": 91446.0}, {"date": "2021-02-26", "close": 11.09, "volume": 292143.0}, {"date": "2021-03-01", "close": 11.73, "volume": 415037.0}, {"date": "2021-03-02", "close": 11.14, "volume": 213231.0}, {"date": "2021-03-03", "close": 11.66, "volume": 356302.0}, {"date": "2021-03-04", "close": 11.05, "volume": 262467.0}, {"date": "2021-03-05", "close": 11.1, "volume": 225240.0}, {"date": "2021-03-08", "close": 11.51, "volume": 264393.0}, {"date": "2021-03-09", "close": 11.55, "volume": 331152.0}, {"date": "2021-03-10", "close": 11.53, "volume": 141134.0}, {"date": "2021-03-11", "close": 12.1, "volume": 195993.0}, {"date": "2021-03-12", "close": 12.21, "volume": 168784.0}, {"date": "2021-03-15", "close": 12.1, "volume": 396453.0}, {"date": "2021-03-16", "close": 11.88, "volume": 281751.0}, {"date": "2021-03-17", "close": 11.44, "volume": 309394.0}, {"date": "2021-03-18", "close": 10.99, "volume": 734061.0}, {"date": "2021-03-19", "close": 10.96, "volume": 602058.0}, {"date": "2021-03-22", "close": 10.6, "volume": 352922.0}, {"date": "2021-03-23", "close": 10.54, "volume": 224232.0}, {"date": "2021-03-24", "close": 10.55, "volume": 549846.0}, {"date": "2021-03-25", "close": 10.69, "volume": 270747.0}, {"date": "2021-03-26", "close": 10.81, "volume": 122428.0}, {"date": "2021-03-29", "close": 10.45, "volume": 120675.0}, {"date": "2021-03-30", "close": 10.72, "volume": 132895.0}, {"date": "2021-03-31", "close": 10.93, "volume": 161289.0}, {"date": "2021-04-01", "close": 10.98, "volume": 223925.0}, {"date": "2021-04-05", "close": 11.23, "volume": 134904.0}, {"date": "2021-04-06", "close": 11.25, "volume": 139012.0}, {"date": "2021-04-07", "close": 11.05, "volume": 147515.0}, {"date": "2021-04-08", "close": 11.48, "volume": 152300.0}, {"date": "2021-04-09", "close": 11.53, "volume": 184818.0}, {"date": "2021-04-12", "close": 11.4, "volume": 178161.0}, {"date": "2021-04-13", "close": 11.35, "volume": 199583.0}, {"date": "2021-04-14", "close": 11.49, "volume": 89012.0}, {"date": "2021-04-15", "close": 11.69, "volume": 155268.0}, {"date": "2021-04-16", "close": 11.86, "volume": 131549.0}, {"date": "2021-04-19", "close": 11.93, "volume": 268274.0}, {"date": "2021-04-20", "close": 11.89, "volume": 226465.0}, {"date": "2021-04-21", "close": 12.03, "volume": 232681.0}, {"date": "2021-04-22", "close": 12.3, "volume": 288852.0}, {"date": "2021-04-23", "close": 12.33, "volume": 192914.0}, {"date": "2021-04-26", "close": 12.71, "volume": 244223.0}, {"date": "2021-04-27", "close": 13.0, "volume": 352930.0}, {"date": "2021-04-28", "close": 13.2, "volume": 283581.0}, {"date": "2021-04-29", "close": 13.07, "volume": 291760.0}, {"date": "2021-04-30", "close": 12.96, "volume": 302226.0}, {"date": "2021-05-03", "close": 13.06, "volume": 239484.0}, {"date": "2021-05-04", "close": 12.39, "volume": 278900.0}, {"date": "2021-05-05", "close": 12.18, "volume": 93792.0}, {"date": "2021-05-06", "close": 11.96, "volume": 129694.0}, {"date": "2021-05-07", "close": 12.16, "volume": 280951.0}, {"date": "2021-05-10", "close": 12.31, "volume": 314657.0}, {"date": "2021-05-11", "close": 13.16, "volume": 381989.0}, {"date": "2021-05-12", "close": 12.94, "volume": 509215.0}, {"date": "2021-05-13", "close": 12.46, "volume": 262092.0}, {"date": "2021-05-14", "close": 13.46, "volume": 398398.0}, {"date": "2021-05-17", "close": 13.47, "volume": 316570.0}, {"date": "2021-05-18", "close": 12.88, "volume": 264550.0}, {"date": "2021-05-19", "close": 12.86, "volume": 168049.0}, {"date": "2021-05-20", "close": 13.02, "volume": 126643.0}, {"date": "2021-05-21", "close": 13.11, "volume": 138613.0}, {"date": "2021-05-24", "close": 12.89, "volume": 271176.0}, {"date": "2021-05-25", "close": 12.82, "volume": 205598.0}, {"date": "2021-05-26", "close": 13.18, "volume": 123342.0}, {"date": "2021-05-27", "close": 13.02, "volume": 145817.0}, {"date": "2021-05-28", "close": 13.12, "volume": 149042.0}, {"date": "2021-06-01", "close": 13.14, "volume": 213388.0}, {"date": "2021-06-02", "close": 13.07, "volume": 153974.0}, {"date": "2021-06-03", "close": 12.94, "volume": 252554.0}, {"date": "2021-06-04", "close": 12.88, "volume": 127385.0}, {"date": "2021-06-07", "close": 12.96, "volume": 188003.0}, {"date": "2021-06-08", "close": 12.97, "volume": 268082.0}, {"date": "2021-06-09", "close": 12.68, "volume": 259711.0}, {"date": "2021-06-10", "close": 12.66, "volume": 159845.0}, {"date": "2021-06-11", "close": 12.75, "volume": 224716.0}, {"date": "2021-06-14", "close": 12.45, "volume": 164506.0}, {"date": "2021-06-15", "close": 12.15, "volume": 534276.0}, {"date": "2021-06-16", "close": 12.6, "volume": 364574.0}, {"date": "2021-06-17", "close": 12.28, "volume": 318561.0}, {"date": "2021-06-18", "close": 11.92, "volume": 544975.0}, {"date": "2021-06-21", "close": 12.32, "volume": 240653.0}, {"date": "2021-06-22", "close": 12.51, "volume": 374812.0}, {"date": "2021-06-23", "close": 12.58, "volume": 173118.0}, {"date": "2021-06-24", "close": 12.76, "volume": 245477.0}, {"date": "2021-06-25", "close": 12.31, "volume": 549925.0}, {"date": "2021-06-28", "close": 11.87, "volume": 192524.0}, {"date": "2021-06-29", "close": 11.85, "volume": 168987.0}, {"date": "2021-06-30", "close": 11.87, "volume": 293096.0}, {"date": "2021-07-01", "close": 11.95, "volume": 332901.0}, {"date": "2021-07-02", "close": 12.0, "volume": 212616.0}, {"date": "2021-07-06", "close": 11.41, "volume": 120849.0}, {"date": "2021-07-07", "close": 11.01, "volume": 155748.0}, {"date": "2021-07-08", "close": 10.81, "volume": 147803.0}, {"date": "2021-07-09", "close": 11.08, "volume": 92372.0}, {"date": "2021-07-12", "close": 11.07, "volume": 94786.0}, {"date": "2021-07-13", "close": 11.05, "volume": 150103.0}, {"date": "2021-07-14", "close": 11.15, "volume": 173183.0}, {"date": "2021-07-15", "close": 11.39, "volume": 218501.0}, {"date": "2021-07-16", "close": 11.3, "volume": 258061.0}, {"date": "2021-07-19", "close": 10.99, "volume": 246102.0}, {"date": "2021-07-20", "close": 11.36, "volume": 252748.0}, {"date": "2021-07-21", "close": 11.64, "volume": 125630.0}, {"date": "2021-07-22", "close": 11.53, "volume": 104164.0}, {"date": "2021-07-23", "close": 11.53, "volume": 151132.0}, {"date": "2021-07-26", "close": 11.53, "volume": 155182.0}, {"date": "2021-07-27", "close": 11.16, "volume": 118351.0}, {"date": "2021-07-28", "close": 11.18, "volume": 110180.0}, {"date": "2021-07-29", "close": 11.16, "volume": 106795.0}, {"date": "2021-07-30", "close": 11.06, "volume": 116348.0}, {"date": "2021-08-02", "close": 11.15, "volume": 148991.0}, {"date": "2021-08-03", "close": 11.18, "volume": 169477.0}, {"date": "2021-08-04", "close": 11.03, "volume": 167613.0}, {"date": "2021-08-05", "close": 11.69, "volume": 183163.0}, {"date": "2021-08-06", "close": 11.7, "volume": 201628.0}, {"date": "2021-08-09", "close": 11.52, "volume": 95011.0}, {"date": "2021-08-10", "close": 11.51, "volume": 105057.0}, {"date": "2021-08-11", "close": 11.26, "volume": 123672.0}, {"date": "2021-08-12", "close": 11.39, "volume": 278626.0}, {"date": "2021-08-13", "close": 11.09, "volume": 143604.0}, {"date": "2021-08-16", "close": 10.98, "volume": 152053.0}, {"date": "2021-08-17", "close": 10.86, "volume": 200911.0}, {"date": "2021-08-18", "close": 10.71, "volume": 134212.0}, {"date": "2021-08-19", "close": 10.62, "volume": 165850.0}, {"date": "2021-08-20", "close": 10.81, "volume": 146197.0}, {"date": "2021-08-23", "close": 11.27, "volume": 173761.0}, {"date": "2021-08-24", "close": 11.84, "volume": 158992.0}, {"date": "2021-08-25", "close": 11.6, "volume": 162093.0}, {"date": "2021-08-26", "close": 11.71, "volume": 118463.0}, {"date": "2021-08-27", "close": 11.98, "volume": 190133.0}, {"date": "2021-08-30", "close": 11.52, "volume": 135662.0}, {"date": "2021-08-31", "close": 11.52, "volume": 119383.0}, {"date": "2021-09-01", "close": 11.52, "volume": 56301.0}, {"date": "2021-09-02", "close": 11.88, "volume": 174940.0}, {"date": "2021-09-03", "close": 11.71, "volume": 125805.0}, {"date": "2021-09-07", "close": 12.27, "volume": 270874.0}, {"date": "2021-09-08", "close": 11.67, "volume": 181287.0}, {"date": "2021-09-09", "close": 11.45, "volume": 106780.0}, {"date": "2021-09-10", "close": 11.25, "volume": 137527.0}, {"date": "2021-09-13", "close": 11.36, "volume": 86934.0}, {"date": "2021-09-14", "close": 11.24, "volume": 117032.0}, {"date": "2021-09-15", "close": 11.43, "volume": 277473.0}, {"date": "2021-09-16", "close": 11.66, "volume": 99536.0}, {"date": "2021-09-17", "close": 11.85, "volume": 553033.0}, {"date": "2021-09-20", "close": 11.47, "volume": 206485.0}, {"date": "2021-09-21", "close": 11.56, "volume": 95816.0}, {"date": "2021-09-22", "close": 11.87, "volume": 194967.0}, {"date": "2021-09-23", "close": 11.85, "volume": 160217.0}, {"date": "2021-09-24", "close": 11.83, "volume": 75902.0}, {"date": "2021-09-27", "close": 12.03, "volume": 100258.0}, {"date": "2021-09-28", "close": 12.04, "volume": 173915.0}, {"date": "2021-09-29", "close": 12.21, "volume": 115174.0}, {"date": "2021-09-30", "close": 12.14, "volume": 191617.0}, {"date": "2021-10-01", "close": 12.83, "volume": 397592.0}, {"date": "2021-10-04", "close": 12.65, "volume": 203735.0}, {"date": "2021-10-05", "close": 12.65, "volume": 89521.0}, {"date": "2021-10-06", "close": 12.28, "volume": 109391.0}, {"date": "2021-10-07", "close": 12.63, "volume": 152904.0}, {"date": "2021-10-08", "close": 12.64, "volume": 91379.0}, {"date": "2021-10-11", "close": 12.42, "volume": 46843.0}, {"date": "2021-10-12", "close": 12.59, "volume": 50802.0}, {"date": "2021-10-13", "close": 12.0, "volume": 187309.0}, {"date": "2021-10-14", "close": 12.04, "volume": 134956.0}, {"date": "2021-10-15", "close": 12.15, "volume": 159097.0}, {"date": "2021-10-18", "close": 12.34, "volume": 75409.0}, {"date": "2021-10-19", "close": 12.46, "volume": 62217.0}, {"date": "2021-10-20", "close": 12.48, "volume": 65003.0}, {"date": "2021-10-21", "close": 12.34, "volume": 107077.0}, {"date": "2021-10-22", "close": 12.28, "volume": 57517.0}, {"date": "2021-10-25", "close": 11.83, "volume": 144268.0}, {"date": "2021-10-26", "close": 12.05, "volume": 117761.0}, {"date": "2021-10-27", "close": 12.13, "volume": 840117.0}, {"date": "2021-10-28", "close": 11.98, "volume": 196307.0}, {"date": "2021-10-29", "close": 12.18, "volume": 365532.0}, {"date": "2021-11-01", "close": 12.99, "volume": 514705.0}, {"date": "2021-11-02", "close": 12.94, "volume": 165139.0}, {"date": "2021-11-03", "close": 12.97, "volume": 244889.0}, {"date": "2021-11-04", "close": 12.97, "volume": 328825.0}, {"date": "2021-11-05", "close": 13.18, "volume": 326928.0}, {"date": "2021-11-08", "close": 13.23, "volume": 495990.0}, {"date": "2021-11-09", "close": 13.73, "volume": 284434.0}, {"date": "2021-11-10", "close": 13.43, "volume": 175659.0}, {"date": "2021-11-11", "close": 13.08, "volume": 139864.0}, {"date": "2021-11-12", "close": 12.84, "volume": 233278.0}, {"date": "2021-11-15", "close": 12.84, "volume": 142009.0}, {"date": "2021-11-16", "close": 12.74, "volume": 120863.0}, {"date": "2021-11-17", "close": 12.5, "volume": 156796.0}, {"date": "2021-11-18", "close": 12.57, "volume": 227915.0}, {"date": "2021-11-19", "close": 12.26, "volume": 124950.0}, {"date": "2021-11-22", "close": 13.06, "volume": 446469.0}, {"date": "2021-11-23", "close": 13.1, "volume": 346018.0}, {"date": "2021-11-24", "close": 13.07, "volume": 130353.0}, {"date": "2021-11-26", "close": 12.38, "volume": 168123.0}, {"date": "2021-11-29", "close": 12.46, "volume": 487985.0}, {"date": "2021-11-30", "close": 12.73, "volume": 516121.0}, {"date": "2021-12-01", "close": 12.09, "volume": 291874.0}, {"date": "2021-12-02", "close": 12.59, "volume": 222994.0}, {"date": "2021-12-03", "close": 12.96, "volume": 384220.0}, {"date": "2021-12-06", "close": 12.71, "volume": 383850.0}, {"date": "2021-12-07", "close": 13.0, "volume": 206489.0}, {"date": "2021-12-08", "close": 13.16, "volume": 192460.0}, {"date": "2021-12-09", "close": 13.07, "volume": 160952.0}, {"date": "2021-12-10", "close": 12.95, "volume": 124424.0}, {"date": "2021-12-13", "close": 12.85, "volume": 185972.0}, {"date": "2021-12-14", "close": 12.77, "volume": 268645.0}, {"date": "2021-12-15", "close": 12.83, "volume": 270357.0}, {"date": "2021-12-16", "close": 12.42, "volume": 326882.0}, {"date": "2021-12-17", "close": 12.79, "volume": 342182.0}, {"date": "2021-12-20", "close": 12.33, "volume": 262391.0}, {"date": "2021-12-21", "close": 12.82, "volume": 220421.0}, {"date": "2021-12-22", "close": 13.02, "volume": 200257.0}, {"date": "2021-12-23", "close": 13.19, "volume": 255141.0}, {"date": "2021-12-27", "close": 13.06, "volume": 428452.0}, {"date": "2021-12-28", "close": 13.1, "volume": 282634.0}, {"date": "2021-12-29", "close": 13.09, "volume": 147895.0}, {"date": "2021-12-30", "close": 13.02, "volume": 171121.0}, {"date": "2021-12-31", "close": 13.02, "volume": 70419.0}, {"date": "2022-01-03", "close": 13.21, "volume": 388558.0}, {"date": "2022-01-04", "close": 13.25, "volume": 245402.0}, {"date": "2022-01-05", "close": 12.78, "volume": 213031.0}, {"date": "2022-01-06", "close": 12.59, "volume": 399624.0}, {"date": "2022-01-07", "close": 12.75, "volume": 205510.0}, {"date": "2022-01-10", "close": 12.61, "volume": 479777.0}, {"date": "2022-01-11", "close": 12.9, "volume": 264299.0}, {"date": "2022-01-12", "close": 12.66, "volume": 199812.0}, {"date": "2022-01-13", "close": 12.58, "volume": 184328.0}, {"date": "2022-01-14", "close": 12.25, "volume": 194486.0}, {"date": "2022-01-18", "close": 11.98, "volume": 274212.0}, {"date": "2022-01-19", "close": 12.05, "volume": 219063.0}, {"date": "2022-01-20", "close": 11.89, "volume": 183897.0}, {"date": "2022-01-21", "close": 11.94, "volume": 271098.0}, {"date": "2022-01-24", "close": 12.41, "volume": 438252.0}, {"date": "2022-01-25", "close": 12.34, "volume": 388571.0}, {"date": "2022-01-26", "close": 12.36, "volume": 203647.0}, {"date": "2022-01-27", "close": 12.26, "volume": 189813.0}, {"date": "2022-01-28", "close": 12.61, "volume": 196182.0}, {"date": "2022-01-31", "close": 12.61, "volume": 299004.0}, {"date": "2022-02-01", "close": 13.18, "volume": 375731.0}, {"date": "2022-02-02", "close": 13.1, "volume": 222410.0}, {"date": "2022-02-03", "close": 12.81, "volume": 254203.0}, {"date": "2022-02-04", "close": 13.13, "volume": 140139.0}, {"date": "2022-02-07", "close": 13.47, "volume": 130333.0}, {"date": "2022-02-08", "close": 13.36, "volume": 179324.0}, {"date": "2022-02-09", "close": 13.44, "volume": 255660.0}, {"date": "2022-02-10", "close": 13.16, "volume": 301265.0}, {"date": "2022-02-11", "close": 12.96, "volume": 268035.0}, {"date": "2022-02-14", "close": 13.0, "volume": 233560.0}, {"date": "2022-02-15", "close": 13.29, "volume": 334639.0}, {"date": "2022-02-16", "close": 13.58, "volume": 277389.0}, {"date": "2022-02-17", "close": 13.4, "volume": 212459.0}, {"date": "2022-02-18", "close": 13.27, "volume": 177242.0}, {"date": "2022-02-22", "close": 13.03, "volume": 169591.0}, {"date": "2022-02-23", "close": 13.0, "volume": 167905.0}, {"date": "2022-02-24", "close": 13.19, "volume": 196805.0}, {"date": "2022-02-25", "close": 13.53, "volume": 147334.0}, {"date": "2022-02-28", "close": 13.09, "volume": 294271.0}, {"date": "2022-03-01", "close": 13.24, "volume": 269709.0}, {"date": "2022-03-02", "close": 13.89, "volume": 167198.0}, {"date": "2022-03-03", "close": 13.45, "volume": 180234.0}, {"date": "2022-03-04", "close": 13.62, "volume": 148731.0}, {"date": "2022-03-07", "close": 12.92, "volume": 339295.0}, {"date": "2022-03-08", "close": 12.96, "volume": 316803.0}, {"date": "2022-03-09", "close": 13.2, "volume": 393053.0}, {"date": "2022-03-10", "close": 13.49, "volume": 275662.0}, {"date": "2022-03-11", "close": 13.07, "volume": 162201.0}, {"date": "2022-03-14", "close": 12.71, "volume": 303927.0}, {"date": "2022-03-15", "close": 13.04, "volume": 150571.0}, {"date": "2022-03-16", "close": 13.15, "volume": 240863.0}, {"date": "2022-03-17", "close": 12.99, "volume": 332889.0}, {"date": "2022-03-18", "close": 13.35, "volume": 262586.0}, {"date": "2022-03-21", "close": 12.91, "volume": 245386.0}, {"date": "2022-03-22", "close": 13.02, "volume": 159837.0}, {"date": "2022-03-23", "close": 12.95, "volume": 148590.0}, {"date": "2022-03-24", "close": 13.07, "volume": 103060.0}, {"date": "2022-03-25", "close": 12.86, "volume": 96677.0}, {"date": "2022-03-28", "close": 12.59, "volume": 142997.0}, {"date": "2022-03-29", "close": 13.06, "volume": 125589.0}, {"date": "2022-03-30", "close": 12.37, "volume": 227396.0}, {"date": "2022-03-31", "close": 12.18, "volume": 145470.0}, {"date": "2022-04-01", "close": 12.53, "volume": 268686.0}, {"date": "2022-04-04", "close": 12.82, "volume": 178172.0}, {"date": "2022-04-05", "close": 12.53, "volume": 183275.0}, {"date": "2022-04-06", "close": 12.19, "volume": 205343.0}, {"date": "2022-04-07", "close": 11.92, "volume": 230920.0}, {"date": "2022-04-08", "close": 11.8, "volume": 276794.0}, {"date": "2022-04-11", "close": 11.87, "volume": 119964.0}, {"date": "2022-04-12", "close": 11.99, "volume": 138917.0}, {"date": "2022-04-13", "close": 12.49, "volume": 160955.0}, {"date": "2022-04-14", "close": 12.55, "volume": 173935.0}, {"date": "2022-04-18", "close": 12.43, "volume": 144864.0}, {"date": "2022-04-19", "close": 12.53, "volume": 160698.0}, {"date": "2022-04-20", "close": 12.56, "volume": 107928.0}, {"date": "2022-04-21", "close": 12.42, "volume": 154657.0}, {"date": "2022-04-22", "close": 12.01, "volume": 124163.0}, {"date": "2022-04-25", "close": 12.19, "volume": 192289.0}, {"date": "2022-04-26", "close": 11.77, "volume": 170021.0}, {"date": "2022-04-27", "close": 11.65, "volume": 161840.0}, {"date": "2022-04-28", "close": 12.02, "volume": 168626.0}, {"date": "2022-04-29", "close": 11.83, "volume": 198600.0}, {"date": "2022-05-02", "close": 12.46, "volume": 353433.0}, {"date": "2022-05-03", "close": 12.22, "volume": 303347.0}, {"date": "2022-05-04", "close": 12.35, "volume": 287144.0}, {"date": "2022-05-05", "close": 11.01, "volume": 386953.0}, {"date": "2022-05-06", "close": 10.45, "volume": 396854.0}, {"date": "2022-05-09", "close": 10.25, "volume": 493513.0}, {"date": "2022-05-10", "close": 10.38, "volume": 255026.0}, {"date": "2022-05-11", "close": 10.4, "volume": 291736.0}, {"date": "2022-05-12", "close": 10.54, "volume": 219703.0}, {"date": "2022-05-13", "close": 10.95, "volume": 166485.0}, {"date": "2022-05-16", "close": 10.48, "volume": 166781.0}, {"date": "2022-05-17", "close": 10.87, "volume": 249743.0}, {"date": "2022-05-18", "close": 10.51, "volume": 441947.0}, {"date": "2022-05-19", "close": 10.33, "volume": 193625.0}, {"date": "2022-05-20", "close": 10.31, "volume": 179767.0}, {"date": "2022-05-23", "close": 10.33, "volume": 211530.0}, {"date": "2022-05-24", "close": 9.99, "volume": 233106.0}, {"date": "2022-05-25", "close": 10.37, "volume": 158712.0}, {"date": "2022-05-26", "close": 10.64, "volume": 239791.0}, {"date": "2022-05-27", "close": 10.76, "volume": 254132.0}, {"date": "2022-05-31", "close": 10.83, "volume": 360293.0}, {"date": "2022-06-01", "close": 10.71, "volume": 165024.0}, {"date": "2022-06-02", "close": 11.02, "volume": 218253.0}, {"date": "2022-06-03", "close": 10.93, "volume": 260854.0}, {"date": "2022-06-06", "close": 10.98, "volume": 224585.0}, {"date": "2022-06-07", "close": 10.93, "volume": 175746.0}, {"date": "2022-06-08", "close": 10.89, "volume": 133479.0}, {"date": "2022-06-09", "close": 10.65, "volume": 166858.0}, {"date": "2022-06-10", "close": 10.26, "volume": 141468.0}, {"date": "2022-06-13", "close": 9.99, "volume": 250186.0}, {"date": "2022-06-14", "close": 10.23, "volume": 187715.0}, {"date": "2022-06-15", "close": 10.41, "volume": 222248.0}, {"date": "2022-06-16", "close": 10.0, "volume": 253463.0}, {"date": "2022-06-17", "close": 10.31, "volume": 282663.0}, {"date": "2022-06-21", "close": 10.41, "volume": 204289.0}, {"date": "2022-06-22", "close": 10.56, "volume": 148771.0}, {"date": "2022-06-23", "close": 10.62, "volume": 165725.0}, {"date": "2022-06-24", "close": 11.0, "volume": 282075.0}, {"date": "2022-06-27", "close": 10.94, "volume": 164038.0}, {"date": "2022-06-28", "close": 10.82, "volume": 135202.0}, {"date": "2022-06-29", "close": 10.71, "volume": 153146.0}, {"date": "2022-06-30", "close": 10.62, "volume": 164790.0}, {"date": "2022-07-01", "close": 11.14, "volume": 326060.0}, {"date": "2022-07-05", "close": 11.07, "volume": 247059.0}, {"date": "2022-07-06", "close": 10.84, "volume": 230930.0}, {"date": "2022-07-07", "close": 10.98, "volume": 165549.0}, {"date": "2022-07-08", "close": 10.95, "volume": 175503.0}, {"date": "2022-07-11", "close": 10.73, "volume": 143855.0}, {"date": "2022-07-12", "close": 10.88, "volume": 149452.0}, {"date": "2022-07-13", "close": 10.92, "volume": 128371.0}, {"date": "2022-07-14", "close": 10.93, "volume": 115108.0}, {"date": "2022-07-15", "close": 11.22, "volume": 206268.0}, {"date": "2022-07-18", "close": 11.14, "volume": 106883.0}, {"date": "2022-07-19", "close": 11.22, "volume": 174769.0}, {"date": "2022-07-20", "close": 11.2, "volume": 296503.0}, {"date": "2022-07-21", "close": 11.35, "volume": 352140.0}, {"date": "2022-07-22", "close": 11.34, "volume": 219188.0}, {"date": "2022-07-25", "close": 11.28, "volume": 198984.0}, {"date": "2022-07-26", "close": 11.35, "volume": 250822.0}, {"date": "2022-07-27", "close": 11.65, "volume": 185125.0}, {"date": "2022-07-28", "close": 12.05, "volume": 264391.0}, {"date": "2022-07-29", "close": 12.06, "volume": 245224.0}, {"date": "2022-08-01", "close": 12.11, "volume": 243077.0}, {"date": "2022-08-02", "close": 11.95, "volume": 104095.0}, {"date": "2022-08-03", "close": 12.08, "volume": 173203.0}, {"date": "2022-08-04", "close": 11.82, "volume": 139091.0}, {"date": "2022-08-05", "close": 11.78, "volume": 116471.0}, {"date": "2022-08-08", "close": 11.85, "volume": 200038.0}, {"date": "2022-08-09", "close": 11.43, "volume": 139304.0}, {"date": "2022-08-10", "close": 9.51, "volume": 568758.0}, {"date": "2022-08-11", "close": 9.92, "volume": 629027.0}, {"date": "2022-08-12", "close": 10.45, "volume": 428645.0}, {"date": "2022-08-15", "close": 10.61, "volume": 299601.0}, {"date": "2022-08-16", "close": 10.43, "volume": 247699.0}, {"date": "2022-08-17", "close": 10.4, "volume": 210246.0}, {"date": "2022-08-18", "close": 10.52, "volume": 246847.0}, {"date": "2022-08-19", "close": 10.27, "volume": 194181.0}, {"date": "2022-08-22", "close": 10.15, "volume": 196572.0}, {"date": "2022-08-23", "close": 9.97, "volume": 226914.0}, {"date": "2022-08-24", "close": 9.82, "volume": 256928.0}, {"date": "2022-08-25", "close": 10.12, "volume": 355803.0}, {"date": "2022-08-26", "close": 9.62, "volume": 250948.0}, {"date": "2022-08-29", "close": 9.69, "volume": 318404.0}, {"date": "2022-08-30", "close": 9.56, "volume": 225235.0}, {"date": "2022-08-31", "close": 9.41, "volume": 220813.0}, {"date": "2022-09-01", "close": 9.43, "volume": 275240.0}, {"date": "2022-09-02", "close": 9.36, "volume": 196286.0}, {"date": "2022-09-06", "close": 9.23, "volume": 271972.0}, {"date": "2022-09-07", "close": 9.14, "volume": 312218.0}, {"date": "2022-09-08", "close": 9.05, "volume": 361798.0}, {"date": "2022-09-09", "close": 9.36, "volume": 353976.0}, {"date": "2022-09-12", "close": 9.6, "volume": 353817.0}, {"date": "2022-09-13", "close": 9.27, "volume": 340471.0}, {"date": "2022-09-14", "close": 9.17, "volume": 315680.0}, {"date": "2022-09-15", "close": 9.17, "volume": 212811.0}, {"date": "2022-09-16", "close": 9.02, "volume": 390305.0}, {"date": "2022-09-19", "close": 8.83, "volume": 161888.0}, {"date": "2022-09-20", "close": 8.71, "volume": 261212.0}, {"date": "2022-09-21", "close": 8.32, "volume": 241064.0}, {"date": "2022-09-22", "close": 8.03, "volume": 215359.0}, {"date": "2022-09-23", "close": 7.9, "volume": 794762.0}, {"date": "2022-09-26", "close": 7.83, "volume": 483031.0}, {"date": "2022-09-27", "close": 7.78, "volume": 446870.0}, {"date": "2022-09-28", "close": 7.98, "volume": 533241.0}, {"date": "2022-09-29", "close": 7.82, "volume": 288697.0}, {"date": "2022-09-30", "close": 7.81, "volume": 216154.0}, {"date": "2022-10-03", "close": 7.97, "volume": 251059.0}, {"date": "2022-10-04", "close": 8.38, "volume": 285106.0}, {"date": "2022-10-05", "close": 8.52, "volume": 211214.0}, {"date": "2022-10-06", "close": 8.46, "volume": 195756.0}, {"date": "2022-10-07", "close": 8.45, "volume": 211734.0}, {"date": "2022-10-10", "close": 8.2, "volume": 275894.0}, {"date": "2022-10-11", "close": 8.24, "volume": 240445.0}, {"date": "2022-10-12", "close": 8.42, "volume": 229683.0}, {"date": "2022-10-13", "close": 8.52, "volume": 269087.0}, {"date": "2022-10-14", "close": 8.4, "volume": 196614.0}, {"date": "2022-10-17", "close": 8.79, "volume": 301947.0}, {"date": "2022-10-18", "close": 8.88, "volume": 216325.0}, {"date": "2022-10-19", "close": 8.8, "volume": 221335.0}, {"date": "2022-10-20", "close": 8.69, "volume": 260224.0}, {"date": "2022-10-21", "close": 8.99, "volume": 195583.0}, {"date": "2022-10-24", "close": 9.08, "volume": 197157.0}, {"date": "2022-10-25", "close": 9.35, "volume": 197675.0}, {"date": "2022-10-26", "close": 9.53, "volume": 170530.0}, {"date": "2022-10-27", "close": 9.62, "volume": 218215.0}, {"date": "2022-10-28", "close": 9.85, "volume": 256801.0}, {"date": "2022-10-31", "close": 9.82, "volume": 262139.0}, {"date": "2022-11-01", "close": 10.04, "volume": 222614.0}, {"date": "2022-11-02", "close": 9.75, "volume": 222389.0}, {"date": "2022-11-03", "close": 9.52, "volume": 110438.0}, {"date": "2022-11-04", "close": 9.82, "volume": 109630.0}, {"date": "2022-11-07", "close": 9.7, "volume": 168460.0}, {"date": "2022-11-08", "close": 9.38, "volume": 204673.0}, {"date": "2022-11-09", "close": 8.56, "volume": 326015.0}, {"date": "2022-11-10", "close": 8.92, "volume": 309522.0}, {"date": "2022-11-11", "close": 8.58, "volume": 180686.0}, {"date": "2022-11-14", "close": 8.95, "volume": 301710.0}, {"date": "2022-11-15", "close": 9.04, "volume": 228818.0}, {"date": "2022-11-16", "close": 8.8, "volume": 165198.0}, {"date": "2022-11-17", "close": 8.83, "volume": 205770.0}, {"date": "2022-11-18", "close": 8.82, "volume": 262912.0}, {"date": "2022-11-21", "close": 8.83, "volume": 292965.0}, {"date": "2022-11-22", "close": 8.77, "volume": 126495.0}, {"date": "2022-11-23", "close": 8.65, "volume": 132148.0}, {"date": "2022-11-25", "close": 8.59, "volume": 53487.0}, {"date": "2022-11-28", "close": 8.48, "volume": 264290.0}, {"date": "2022-11-29", "close": 8.42, "volume": 369817.0}, {"date": "2022-11-30", "close": 8.55, "volume": 946700.0}, {"date": "2022-12-01", "close": 8.87, "volume": 451801.0}, {"date": "2022-12-02", "close": 8.64, "volume": 393856.0}, {"date": "2022-12-05", "close": 8.47, "volume": 218893.0}, {"date": "2022-12-06", "close": 8.29, "volume": 203270.0}, {"date": "2022-12-07", "close": 8.44, "volume": 213275.0}, {"date": "2022-12-08", "close": 8.28, "volume": 172537.0}, {"date": "2022-12-09", "close": 8.23, "volume": 178000.0}, {"date": "2022-12-12", "close": 8.25, "volume": 152062.0}, {"date": "2022-12-13", "close": 8.28, "volume": 253466.0}, {"date": "2022-12-14", "close": 7.97, "volume": 336250.0}, {"date": "2022-12-15", "close": 7.8, "volume": 214592.0}, {"date": "2022-12-16", "close": 7.67, "volume": 512064.0}, {"date": "2022-12-19", "close": 7.35, "volume": 279379.0}, {"date": "2022-12-20", "close": 7.41, "volume": 191459.0}, {"date": "2022-12-21", "close": 7.63, "volume": 219069.0}, {"date": "2022-12-22", "close": 7.59, "volume": 308587.0}, {"date": "2022-12-23", "close": 7.57, "volume": 142754.0}, {"date": "2022-12-27", "close": 7.53, "volume": 132244.0}, {"date": "2022-12-28", "close": 7.41, "volume": 180756.0}, {"date": "2022-12-29", "close": 7.61, "volume": 157201.0}, {"date": "2022-12-30", "close": 7.7, "volume": 152564.0}, {"date": "2023-01-03", "close": 7.93, "volume": 269176.0}, {"date": "2023-01-04", "close": 8.25, "volume": 201256.0}, {"date": "2023-01-05", "close": 8.32, "volume": 116785.0}, {"date": "2023-01-06", "close": 8.52, "volume": 170686.0}, {"date": "2023-01-09", "close": 8.51, "volume": 123521.0}, {"date": "2023-01-10", "close": 8.81, "volume": 130541.0}, {"date": "2023-01-11", "close": 8.74, "volume": 183841.0}, {"date": "2023-01-12", "close": 8.88, "volume": 238982.0}, {"date": "2023-01-13", "close": 8.87, "volume": 149550.0}, {"date": "2023-01-17", "close": 8.78, "volume": 151806.0}, {"date": "2023-01-18", "close": 8.74, "volume": 170875.0}, {"date": "2023-01-19", "close": 8.89, "volume": 128191.0}, {"date": "2023-01-20", "close": 8.96, "volume": 203297.0}, {"date": "2023-01-23", "close": 8.95, "volume": 167877.0}, {"date": "2023-01-24", "close": 8.89, "volume": 113712.0}, {"date": "2023-01-25", "close": 8.91, "volume": 153510.0}, {"date": "2023-01-26", "close": 8.97, "volume": 125328.0}, {"date": "2023-01-27", "close": 8.95, "volume": 174361.0}, {"date": "2023-01-30", "close": 8.8, "volume": 115672.0}, {"date": "2023-01-31", "close": 9.22, "volume": 237760.0}, {"date": "2023-02-01", "close": 9.56, "volume": 217736.0}, {"date": "2023-02-02", "close": 9.48, "volume": 254831.0}, {"date": "2023-02-03", "close": 9.53, "volume": 186753.0}, {"date": "2023-02-06", "close": 9.14, "volume": 145570.0}, {"date": "2023-02-07", "close": 9.37, "volume": 182050.0}, {"date": "2023-02-08", "close": 9.25, "volume": 75786.0}, {"date": "2023-02-09", "close": 9.2, "volume": 168561.0}, {"date": "2023-02-10", "close": 9.35, "volume": 179796.0}, {"date": "2023-02-13", "close": 9.41, "volume": 230889.0}, {"date": "2023-02-14", "close": 9.35, "volume": 150867.0}, {"date": "2023-02-15", "close": 9.61, "volume": 318829.0}, {"date": "2023-02-16", "close": 9.32, "volume": 211078.0}, {"date": "2023-02-17", "close": 9.45, "volume": 134993.0}, {"date": "2023-02-21", "close": 9.03, "volume": 128393.0}, {"date": "2023-02-22", "close": 9.2, "volume": 138291.0}, {"date": "2023-02-23", "close": 9.24, "volume": 88355.0}, {"date": "2023-02-24", "close": 9.1, "volume": 136656.0}, {"date": "2023-02-27", "close": 9.13, "volume": 79823.0}, {"date": "2023-02-28", "close": 9.15, "volume": 160597.0}, {"date": "2023-03-01", "close": 9.38, "volume": 188545.0}, {"date": "2023-03-02", "close": 9.34, "volume": 108982.0}, {"date": "2023-03-03", "close": 9.39, "volume": 135402.0}, {"date": "2023-03-06", "close": 9.23, "volume": 173861.0}, {"date": "2023-03-07", "close": 9.2, "volume": 197535.0}, {"date": "2023-03-08", "close": 9.15, "volume": 133886.0}, {"date": "2023-03-09", "close": 8.95, "volume": 158698.0}, {"date": "2023-03-10", "close": 8.85, "volume": 167800.0}, {"date": "2023-03-13", "close": 8.67, "volume": 210397.0}, {"date": "2023-03-14", "close": 8.89, "volume": 267948.0}, {"date": "2023-03-15", "close": 8.87, "volume": 204749.0}, {"date": "2023-03-16", "close": 8.88, "volume": 217891.0}, {"date": "2023-03-17", "close": 8.69, "volume": 899506.0}, {"date": "2023-03-20", "close": 8.64, "volume": 133752.0}, {"date": "2023-03-21", "close": 8.75, "volume": 257897.0}, {"date": "2023-03-22", "close": 8.64, "volume": 244434.0}, {"date": "2023-03-23", "close": 8.65, "volume": 248022.0}, {"date": "2023-03-24", "close": 8.74, "volume": 251145.0}, {"date": "2023-03-27", "close": 8.93, "volume": 150682.0}, {"date": "2023-03-28", "close": 8.85, "volume": 146468.0}, {"date": "2023-03-29", "close": 8.87, "volume": 230732.0}, {"date": "2023-03-30", "close": 8.94, "volume": 161675.0}, {"date": "2023-03-31", "close": 9.11, "volume": 435135.0}, {"date": "2023-04-03", "close": 9.16, "volume": 391161.0}, {"date": "2023-04-04", "close": 9.18, "volume": 238363.0}, {"date": "2023-04-05", "close": 9.04, "volume": 215710.0}, {"date": "2023-04-06", "close": 9.0, "volume": 172961.0}, {"date": "2023-04-10", "close": 9.11, "volume": 232557.0}, {"date": "2023-04-11", "close": 9.25, "volume": 215753.0}, {"date": "2023-04-12", "close": 9.12, "volume": 150053.0}, {"date": "2023-04-13", "close": 9.06, "volume": 161458.0}, {"date": "2023-04-14", "close": 9.02, "volume": 229417.0}, {"date": "2023-04-17", "close": 9.21, "volume": 239508.0}, {"date": "2023-04-18", "close": 9.01, "volume": 211710.0}, {"date": "2023-04-19", "close": 9.08, "volume": 231558.0}, {"date": "2023-04-20", "close": 9.04, "volume": 273557.0}, {"date": "2023-04-21", "close": 9.08, "volume": 176410.0}, {"date": "2023-04-24", "close": 8.65, "volume": 236792.0}, {"date": "2023-04-25", "close": 8.37, "volume": 213507.0}, {"date": "2023-04-26", "close": 8.36, "volume": 204851.0}, {"date": "2023-04-27", "close": 8.52, "volume": 188587.0}, {"date": "2023-04-28", "close": 8.85, "volume": 211775.0}, {"date": "2023-05-01", "close": 9.09, "volume": 181449.0}, {"date": "2023-05-02", "close": 8.76, "volume": 198736.0}, {"date": "2023-05-03", "close": 8.54, "volume": 189407.0}, {"date": "2023-05-04", "close": 9.4, "volume": 588636.0}, {"date": "2023-05-05", "close": 9.25, "volume": 380354.0}, {"date": "2023-05-08", "close": 9.03, "volume": 222551.0}, {"date": "2023-05-09", "close": 9.0, "volume": 152985.0}, {"date": "2023-05-10", "close": 9.17, "volume": 234571.0}, {"date": "2023-05-11", "close": 9.19, "volume": 265152.0}, {"date": "2023-05-12", "close": 9.11, "volume": 238262.0}, {"date": "2023-05-15", "close": 9.43, "volume": 171213.0}, {"date": "2023-05-16", "close": 9.15, "volume": 137233.0}, {"date": "2023-05-17", "close": 9.33, "volume": 254469.0}, {"date": "2023-05-18", "close": 9.44, "volume": 232026.0}, {"date": "2023-05-19", "close": 9.4, "volume": 236752.0}, {"date": "2023-05-22", "close": 9.5, "volume": 180642.0}, {"date": "2023-05-23", "close": 9.46, "volume": 209187.0}, {"date": "2023-05-24", "close": 9.3, "volume": 137879.0}, {"date": "2023-05-25", "close": 9.28, "volume": 245281.0}, {"date": "2023-05-26", "close": 9.35, "volume": 212380.0}, {"date": "2023-05-30", "close": 9.16, "volume": 185646.0}, {"date": "2023-05-31", "close": 9.33, "volume": 576737.0}, {"date": "2023-06-01", "close": 9.34, "volume": 339208.0}, {"date": "2023-06-02", "close": 9.66, "volume": 536153.0}, {"date": "2023-06-05", "close": 9.54, "volume": 225763.0}, {"date": "2023-06-06", "close": 9.86, "volume": 450685.0}, {"date": "2023-06-07", "close": 10.03, "volume": 524223.0}, {"date": "2023-06-08", "close": 9.99, "volume": 213482.0}, {"date": "2023-06-09", "close": 9.8, "volume": 137073.0}, {"date": "2023-06-12", "close": 9.93, "volume": 330676.0}, {"date": "2023-06-13", "close": 9.94, "volume": 282339.0}, {"date": "2023-06-14", "close": 9.77, "volume": 224935.0}, {"date": "2023-06-15", "close": 9.81, "volume": 259879.0}, {"date": "2023-06-16", "close": 9.78, "volume": 621509.0}, {"date": "2023-06-20", "close": 9.76, "volume": 227540.0}, {"date": "2023-06-21", "close": 10.05, "volume": 626391.0}, {"date": "2023-06-22", "close": 10.29, "volume": 474336.0}, {"date": "2023-06-23", "close": 10.28, "volume": 731678.0}, {"date": "2023-06-26", "close": 10.19, "volume": 270197.0}, {"date": "2023-06-27", "close": 10.19, "volume": 199214.0}, {"date": "2023-06-28", "close": 10.22, "volume": 980530.0}, {"date": "2023-06-29", "close": 10.52, "volume": 339528.0}, {"date": "2023-06-30", "close": 10.56, "volume": 261808.0}, {"date": "2023-07-03", "close": 10.64, "volume": 105272.0}, {"date": "2023-07-05", "close": 10.41, "volume": 177459.0}, {"date": "2023-07-06", "close": 10.29, "volume": 210829.0}, {"date": "2023-07-07", "close": 10.44, "volume": 225636.0}, {"date": "2023-07-10", "close": 10.58, "volume": 148362.0}, {"date": "2023-07-11", "close": 10.7, "volume": 170319.0}, {"date": "2023-07-12", "close": 11.02, "volume": 341540.0}, {"date": "2023-07-13", "close": 10.99, "volume": 273779.0}, {"date": "2023-07-14", "close": 10.85, "volume": 268703.0}, {"date": "2023-07-17", "close": 11.08, "volume": 275202.0}, {"date": "2023-07-18", "close": 11.33, "volume": 333490.0}, {"date": "2023-07-19", "close": 11.39, "volume": 242281.0}, {"date": "2023-07-20", "close": 11.4, "volume": 251529.0}, {"date": "2023-07-21", "close": 11.37, "volume": 199528.0}, {"date": "2023-07-24", "close": 11.39, "volume": 190090.0}, {"date": "2023-07-25", "close": 11.31, "volume": 157654.0}, {"date": "2023-07-26", "close": 11.36, "volume": 168640.0}, {"date": "2023-07-27", "close": 11.1, "volume": 232897.0}, {"date": "2023-07-28", "close": 11.25, "volume": 674019.0}, {"date": "2023-07-31", "close": 11.4, "volume": 297589.0}, {"date": "2023-08-01", "close": 11.21, "volume": 190839.0}, {"date": "2023-08-02", "close": 11.11, "volume": 129504.0}, {"date": "2023-08-03", "close": 11.15, "volume": 269695.0}, {"date": "2023-08-04", "close": 12.01, "volume": 663309.0}, {"date": "2023-08-07", "close": 11.46, "volume": 386904.0}, {"date": "2023-08-08", "close": 11.42, "volume": 325526.0}, {"date": "2023-08-09", "close": 11.38, "volume": 183570.0}, {"date": "2023-08-10", "close": 11.34, "volume": 178506.0}, {"date": "2023-08-11", "close": 11.4, "volume": 230385.0}, {"date": "2023-08-14", "close": 11.3, "volume": 154712.0}, {"date": "2023-08-15", "close": 11.03, "volume": 241628.0}, {"date": "2023-08-16", "close": 10.8, "volume": 172265.0}, {"date": "2023-08-17", "close": 10.58, "volume": 207784.0}, {"date": "2023-08-18", "close": 10.75, "volume": 260970.0}, {"date": "2023-08-21", "close": 10.89, "volume": 157520.0}, {"date": "2023-08-22", "close": 10.93, "volume": 131924.0}, {"date": "2023-08-23", "close": 11.3, "volume": 434390.0}, {"date": "2023-08-24", "close": 11.4, "volume": 294977.0}, {"date": "2023-08-25", "close": 11.37, "volume": 254015.0}, {"date": "2023-08-28", "close": 11.69, "volume": 284127.0}, {"date": "2023-08-29", "close": 11.73, "volume": 1912183.0}, {"date": "2023-08-30", "close": 11.7, "volume": 251407.0}, {"date": "2023-08-31", "close": 11.89, "volume": 269591.0}, {"date": "2023-09-01", "close": 11.87, "volume": 224033.0}, {"date": "2023-09-05", "close": 11.56, "volume": 287504.0}, {"date": "2023-09-06", "close": 11.69, "volume": 252057.0}, {"date": "2023-09-07", "close": 11.61, "volume": 372519.0}, {"date": "2023-09-08", "close": 11.41, "volume": 279041.0}, {"date": "2023-09-11", "close": 11.33, "volume": 278594.0}, {"date": "2023-09-12", "close": 11.28, "volume": 217503.0}, {"date": "2023-09-13", "close": 10.97, "volume": 405596.0}, {"date": "2023-09-14", "close": 11.13, "volume": 322511.0}, {"date": "2023-09-15", "close": 10.76, "volume": 812900.0}, {"date": "2023-09-18", "close": 11.0, "volume": 364474.0}, {"date": "2023-09-19", "close": 11.15, "volume": 272264.0}, {"date": "2023-09-20", "close": 11.03, "volume": 453051.0}, {"date": "2023-09-21", "close": 10.82, "volume": 252161.0}, {"date": "2023-09-22", "close": 10.84, "volume": 223490.0}, {"date": "2023-09-25", "close": 10.76, "volume": 247600.0}, {"date": "2023-09-26", "close": 10.72, "volume": 333856.0}, {"date": "2023-09-27", "close": 10.67, "volume": 288932.0}, {"date": "2023-09-28", "close": 10.91, "volume": 232581.0}, {"date": "2023-09-29", "close": 10.95, "volume": 320279.0}, {"date": "2023-10-02", "close": 10.81, "volume": 387138.0}, {"date": "2023-10-03", "close": 10.75, "volume": 230687.0}, {"date": "2023-10-04", "close": 10.75, "volume": 229864.0}, {"date": "2023-10-05", "close": 10.76, "volume": 262264.0}, {"date": "2023-10-06", "close": 10.89, "volume": 223220.0}, {"date": "2023-10-09", "close": 11.01, "volume": 221605.0}, {"date": "2023-10-10", "close": 10.97, "volume": 281877.0}, {"date": "2023-10-11", "close": 10.88, "volume": 176287.0}, {"date": "2023-10-12", "close": 10.47, "volume": 280502.0}, {"date": "2023-10-13", "close": 10.22, "volume": 318412.0}, {"date": "2023-10-16", "close": 10.16, "volume": 417968.0}, {"date": "2023-10-17", "close": 10.28, "volume": 327738.0}, {"date": "2023-10-18", "close": 10.15, "volume": 221529.0}, {"date": "2023-10-19", "close": 10.19, "volume": 251857.0}, {"date": "2023-10-20", "close": 10.13, "volume": 317952.0}, {"date": "2023-10-23", "close": 10.23, "volume": 252635.0}, {"date": "2023-10-24", "close": 10.31, "volume": 182059.0}, {"date": "2023-10-25", "close": 9.98, "volume": 207202.0}, {"date": "2023-10-26", "close": 9.78, "volume": 241954.0}, {"date": "2023-10-27", "close": 9.74, "volume": 264552.0}, {"date": "2023-10-30", "close": 9.88, "volume": 252659.0}, {"date": "2023-10-31", "close": 9.85, "volume": 232006.0}, {"date": "2023-11-01", "close": 9.88, "volume": 220243.0}, {"date": "2023-11-02", "close": 10.11, "volume": 240015.0}, {"date": "2023-11-03", "close": 10.38, "volume": 288570.0}, {"date": "2023-11-06", "close": 10.38, "volume": 192265.0}, {"date": "2023-11-07", "close": 10.34, "volume": 421864.0}, {"date": "2023-11-08", "close": 10.93, "volume": 467340.0}, {"date": "2023-11-09", "close": 10.6, "volume": 304375.0}, {"date": "2023-11-10", "close": 10.74, "volume": 214650.0}, {"date": "2023-11-13", "close": 10.64, "volume": 145819.0}, {"date": "2023-11-14", "close": 11.07, "volume": 306579.0}, {"date": "2023-11-15", "close": 10.84, "volume": 187258.0}, {"date": "2023-11-16", "close": 10.6, "volume": 310356.0}, {"date": "2023-11-17", "close": 10.47, "volume": 395789.0}, {"date": "2023-11-20", "close": 10.41, "volume": 569570.0}, {"date": "2023-11-21", "close": 10.12, "volume": 326375.0}, {"date": "2023-11-22", "close": 10.19, "volume": 580117.0}, {"date": "2023-11-24", "close": 10.36, "volume": 319121.0}, {"date": "2023-11-27", "close": 10.21, "volume": 431472.0}, {"date": "2023-11-28", "close": 10.07, "volume": 1277799.0}, {"date": "2023-11-29", "close": 10.19, "volume": 354190.0}, {"date": "2023-11-30", "close": 10.14, "volume": 424434.0}, {"date": "2023-12-01", "close": 10.2, "volume": 370289.0}, {"date": "2023-12-04", "close": 10.1, "volume": 338786.0}, {"date": "2023-12-05", "close": 10.05, "volume": 289789.0}, {"date": "2023-12-06", "close": 9.96, "volume": 201116.0}, {"date": "2023-12-07", "close": 9.99, "volume": 239307.0}, {"date": "2023-12-08", "close": 10.15, "volume": 266751.0}, {"date": "2023-12-11", "close": 9.94, "volume": 294118.0}, {"date": "2023-12-12", "close": 9.83, "volume": 242034.0}, {"date": "2023-12-13", "close": 10.11, "volume": 342763.0}, {"date": "2023-12-14", "close": 10.15, "volume": 493408.0}, {"date": "2023-12-15", "close": 9.95, "volume": 546697.0}, {"date": "2023-12-18", "close": 9.97, "volume": 261582.0}, {"date": "2023-12-19", "close": 10.29, "volume": 228730.0}, {"date": "2023-12-20", "close": 10.1, "volume": 311035.0}, {"date": "2023-12-21", "close": 10.27, "volume": 225920.0}, {"date": "2023-12-22", "close": 10.26, "volume": 155321.0}, {"date": "2023-12-26", "close": 10.34, "volume": 161737.0}, {"date": "2023-12-27", "close": 10.37, "volume": 176550.0}, {"date": "2023-12-28", "close": 10.44, "volume": 164649.0}, {"date": "2023-12-29", "close": 10.27, "volume": 225021.0}, {"date": "2024-01-02", "close": 10.34, "volume": 265947.0}, {"date": "2024-01-03", "close": 9.89, "volume": 236084.0}, {"date": "2024-01-04", "close": 9.83, "volume": 201109.0}, {"date": "2024-01-05", "close": 9.85, "volume": 297038.0}, {"date": "2024-01-08", "close": 9.96, "volume": 216530.0}, {"date": "2024-01-09", "close": 9.83, "volume": 269581.0}, {"date": "2024-01-10", "close": 10.06, "volume": 333248.0}, {"date": "2024-01-11", "close": 9.94, "volume": 449893.0}, {"date": "2024-01-12", "close": 9.9, "volume": 207253.0}, {"date": "2024-01-16", "close": 9.95, "volume": 214775.0}, {"date": "2024-01-17", "close": 9.91, "volume": 304790.0}, {"date": "2024-01-18", "close": 10.08, "volume": 259051.0}, {"date": "2024-01-19", "close": 10.1, "volume": 294212.0}, {"date": "2024-01-22", "close": 10.15, "volume": 200353.0}, {"date": "2024-01-23", "close": 10.29, "volume": 222635.0}, {"date": "2024-01-24", "close": 10.34, "volume": 211467.0}, {"date": "2024-01-25", "close": 10.5, "volume": 277286.0}, {"date": "2024-01-26", "close": 10.54, "volume": 210395.0}, {"date": "2024-01-29", "close": 10.61, "volume": 165649.0}, {"date": "2024-01-30", "close": 10.44, "volume": 178601.0}, {"date": "2024-01-31", "close": 10.25, "volume": 277934.0}, {"date": "2024-02-01", "close": 10.5, "volume": 326955.0}, {"date": "2024-02-02", "close": 10.08, "volume": 233842.0}, {"date": "2024-02-05", "close": 9.97, "volume": 187223.0}, {"date": "2024-02-06", "close": 10.11, "volume": 196748.0}, {"date": "2024-02-07", "close": 10.1, "volume": 137299.0}, {"date": "2024-02-08", "close": 10.21, "volume": 278077.0}, {"date": "2024-02-09", "close": 10.34, "volume": 176722.0}, {"date": "2024-02-12", "close": 10.65, "volume": 236241.0}, {"date": "2024-02-13", "close": 10.03, "volume": 276925.0}, {"date": "2024-02-14", "close": 10.28, "volume": 184246.0}, {"date": "2024-02-15", "close": 10.47, "volume": 225881.0}, {"date": "2024-02-16", "close": 10.41, "volume": 206966.0}, {"date": "2024-02-20", "close": 10.17, "volume": 175640.0}, {"date": "2024-02-21", "close": 10.3, "volume": 151933.0}, {"date": "2024-02-22", "close": 10.32, "volume": 241686.0}, {"date": "2024-02-23", "close": 10.43, "volume": 165260.0}, {"date": "2024-02-26", "close": 10.47, "volume": 208561.0}, {"date": "2024-02-27", "close": 10.5, "volume": 236573.0}, {"date": "2024-02-28", "close": 10.55, "volume": 240358.0}, {"date": "2024-02-29", "close": 11.33, "volume": 887913.0}, {"date": "2024-03-01", "close": 11.49, "volume": 565425.0}, {"date": "2024-03-04", "close": 11.31, "volume": 292804.0}, {"date": "2024-03-05", "close": 11.18, "volume": 222344.0}, {"date": "2024-03-06", "close": 11.22, "volume": 273683.0}, {"date": "2024-03-07", "close": 11.46, "volume": 197140.0}, {"date": "2024-03-08", "close": 11.45, "volume": 193255.0}, {"date": "2024-03-11", "close": 11.4, "volume": 472073.0}, {"date": "2024-03-12", "close": 11.41, "volume": 257571.0}, {"date": "2024-03-13", "close": 11.4, "volume": 225483.0}, {"date": "2024-03-14", "close": 11.28, "volume": 229322.0}, {"date": "2024-03-15", "close": 11.34, "volume": 590496.0}, {"date": "2024-03-18", "close": 11.48, "volume": 501426.0}, {"date": "2024-03-19", "close": 11.64, "volume": 270546.0}, {"date": "2024-03-20", "close": 11.93, "volume": 355106.0}, {"date": "2024-03-21", "close": 11.98, "volume": 339104.0}, {"date": "2024-03-22", "close": 11.7, "volume": 205252.0}, {"date": "2024-03-25", "close": 11.69, "volume": 150976.0}, {"date": "2024-03-26", "close": 11.67, "volume": 161589.0}, {"date": "2024-03-27", "close": 11.77, "volume": 222602.0}, {"date": "2024-03-28", "close": 11.79, "volume": 219043.0}, {"date": "2024-04-01", "close": 11.87, "volume": 274907.0}, {"date": "2024-04-02", "close": 11.72, "volume": 253038.0}, {"date": "2024-04-03", "close": 11.86, "volume": 211226.0}, {"date": "2024-04-04", "close": 11.62, "volume": 181789.0}, {"date": "2024-04-05", "close": 11.68, "volume": 146319.0}, {"date": "2024-04-08", "close": 11.71, "volume": 133755.0}, {"date": "2024-04-09", "close": 11.66, "volume": 158262.0}, {"date": "2024-04-10", "close": 11.13, "volume": 315823.0}, {"date": "2024-04-11", "close": 11.22, "volume": 247294.0}, {"date": "2024-04-12", "close": 11.01, "volume": 221395.0}, {"date": "2024-04-15", "close": 10.91, "volume": 192049.0}, {"date": "2024-04-16", "close": 11.25, "volume": 288015.0}, {"date": "2024-04-17", "close": 11.28, "volume": 202361.0}, {"date": "2024-04-18", "close": 11.26, "volume": 212615.0}, {"date": "2024-04-19", "close": 11.37, "volume": 203744.0}, {"date": "2024-04-22", "close": 11.56, "volume": 177577.0}, {"date": "2024-04-23", "close": 11.68, "volume": 157187.0}, {"date": "2024-04-24", "close": 11.5, "volume": 214977.0}, {"date": "2024-04-25", "close": 11.3, "volume": 255060.0}, {"date": "2024-04-26", "close": 11.19, "volume": 145570.0}, {"date": "2024-04-29", "close": 11.11, "volume": 165391.0}, {"date": "2024-04-30", "close": 10.74, "volume": 255836.0}, {"date": "2024-05-01", "close": 10.87, "volume": 305230.0}, {"date": "2024-05-02", "close": 11.02, "volume": 276603.0}, {"date": "2024-05-03", "close": 11.43, "volume": 637078.0}, {"date": "2024-05-06", "close": 11.47, "volume": 234961.0}, {"date": "2024-05-07", "close": 11.5, "volume": 232321.0}, {"date": "2024-05-08", "close": 11.61, "volume": 299222.0}, {"date": "2024-05-09", "close": 9.91, "volume": 1507186.0}, {"date": "2024-05-10", "close": 10.01, "volume": 550495.0}, {"date": "2024-05-13", "close": 9.97, "volume": 393686.0}, {"date": "2024-05-14", "close": 9.84, "volume": 424350.0}, {"date": "2024-05-15", "close": 9.83, "volume": 597399.0}, {"date": "2024-05-16", "close": 10.18, "volume": 651616.0}, {"date": "2024-05-17", "close": 10.1, "volume": 308796.0}, {"date": "2024-05-20", "close": 9.93, "volume": 341238.0}, {"date": "2024-05-21", "close": 10.03, "volume": 263530.0}, {"date": "2024-05-22", "close": 9.81, "volume": 209541.0}, {"date": "2024-05-23", "close": 9.52, "volume": 297486.0}, {"date": "2024-05-24", "close": 9.61, "volume": 284758.0}, {"date": "2024-05-28", "close": 9.59, "volume": 320219.0}, {"date": "2024-05-29", "close": 9.54, "volume": 263027.0}, {"date": "2024-05-30", "close": 9.59, "volume": 228566.0}, {"date": "2024-05-31", "close": 9.91, "volume": 439406.0}, {"date": "2024-06-03", "close": 10.07, "volume": 305177.0}, {"date": "2024-06-04", "close": 10.14, "volume": 351094.0}, {"date": "2024-06-05", "close": 10.15, "volume": 194815.0}, {"date": "2024-06-06", "close": 10.11, "volume": 145774.0}, {"date": "2024-06-07", "close": 10.16, "volume": 211087.0}, {"date": "2024-06-10", "close": 10.2, "volume": 217660.0}, {"date": "2024-06-11", "close": 10.34, "volume": 181806.0}, {"date": "2024-06-12", "close": 10.39, "volume": 193112.0}, {"date": "2024-06-13", "close": 10.12, "volume": 490097.0}, {"date": "2024-06-14", "close": 9.94, "volume": 366488.0}, {"date": "2024-06-17", "close": 9.82, "volume": 218354.0}, {"date": "2024-06-18", "close": 9.81, "volume": 202743.0}, {"date": "2024-06-20", "close": 10.01, "volume": 200361.0}, {"date": "2024-06-21", "close": 10.17, "volume": 312824.0}, {"date": "2024-06-24", "close": 10.11, "volume": 149404.0}, {"date": "2024-06-25", "close": 10.05, "volume": 224904.0}, {"date": "2024-06-26", "close": 10.07, "volume": 157615.0}, {"date": "2024-06-27", "close": 10.21, "volume": 135644.0}, {"date": "2024-06-28", "close": 10.26, "volume": 351697.0}, {"date": "2024-07-01", "close": 9.92, "volume": 194733.0}, {"date": "2024-07-02", "close": 10.0, "volume": 159591.0}, {"date": "2024-07-03", "close": 10.01, "volume": 98801.0}, {"date": "2024-07-05", "close": 9.94, "volume": 179285.0}, {"date": "2024-07-08", "close": 10.03, "volume": 124329.0}, {"date": "2024-07-09", "close": 9.86, "volume": 114637.0}, {"date": "2024-07-10", "close": 10.07, "volume": 135540.0}, {"date": "2024-07-11", "close": 10.3, "volume": 205241.0}, {"date": "2024-07-12", "close": 10.37, "volume": 174996.0}, {"date": "2024-07-15", "close": 10.47, "volume": 226898.0}, {"date": "2024-07-16", "close": 10.44, "volume": 356496.0}, {"date": "2024-07-17", "close": 10.46, "volume": 212915.0}, {"date": "2024-07-18", "close": 10.31, "volume": 170501.0}, {"date": "2024-07-19", "close": 10.22, "volume": 181684.0}, {"date": "2024-07-22", "close": 10.38, "volume": 216310.0}, {"date": "2024-07-23", "close": 10.45, "volume": 159695.0}, {"date": "2024-07-24", "close": 10.33, "volume": 164142.0}, {"date": "2024-07-25", "close": 10.59, "volume": 234351.0}, {"date": "2024-07-26", "close": 10.9, "volume": 204592.0}, {"date": "2024-07-29", "close": 10.96, "volume": 195133.0}, {"date": "2024-07-30", "close": 11.08, "volume": 192592.0}, {"date": "2024-07-31", "close": 12.2, "volume": 866824.0}, {"date": "2024-08-01", "close": 11.54, "volume": 510805.0}, {"date": "2024-08-02", "close": 10.88, "volume": 354455.0}, {"date": "2024-08-05", "close": 10.45, "volume": 218831.0}, {"date": "2024-08-06", "close": 10.56, "volume": 177553.0}, {"date": "2024-08-07", "close": 10.61, "volume": 185937.0}, {"date": "2024-08-08", "close": 10.89, "volume": 162843.0}, {"date": "2024-08-09", "close": 10.84, "volume": 134481.0}, {"date": "2024-08-12", "close": 10.76, "volume": 176043.0}, {"date": "2024-08-13", "close": 10.94, "volume": 143197.0}, {"date": "2024-08-14", "close": 10.84, "volume": 105155.0}, {"date": "2024-08-15", "close": 11.03, "volume": 204193.0}, {"date": "2024-08-16", "close": 11.11, "volume": 105851.0}, {"date": "2024-08-19", "close": 11.27, "volume": 92290.0}, {"date": "2024-08-20", "close": 11.15, "volume": 141805.0}, {"date": "2024-08-21", "close": 11.27, "volume": 108527.0}, {"date": "2024-08-22", "close": 11.17, "volume": 89047.0}, {"date": "2024-08-23", "close": 11.46, "volume": 153701.0}, {"date": "2024-08-26", "close": 11.46, "volume": 139410.0}, {"date": "2024-08-27", "close": 11.54, "volume": 115927.0}, {"date": "2024-08-28", "close": 11.62, "volume": 397362.0}, {"date": "2024-08-29", "close": 11.7, "volume": 204682.0}, {"date": "2024-08-30", "close": 11.66, "volume": 456441.0}, {"date": "2024-09-03", "close": 11.36, "volume": 252866.0}, {"date": "2024-09-04", "close": 11.49, "volume": 892824.0}, {"date": "2024-09-05", "close": 11.51, "volume": 171269.0}, {"date": "2024-09-06", "close": 11.18, "volume": 210518.0}, {"date": "2024-09-09", "close": 11.19, "volume": 189625.0}, {"date": "2024-09-10", "close": 11.3, "volume": 168831.0}, {"date": "2024-09-11", "close": 11.26, "volume": 122313.0}, {"date": "2024-09-12", "close": 11.42, "volume": 190640.0}, {"date": "2024-09-13", "close": 11.65, "volume": 230499.0}, {"date": "2024-09-16", "close": 11.74, "volume": 178397.0}, {"date": "2024-09-17", "close": 11.98, "volume": 178635.0}, {"date": "2024-09-18", "close": 11.96, "volume": 226573.0}, {"date": "2024-09-19", "close": 12.09, "volume": 166612.0}, {"date": "2024-09-20", "close": 11.93, "volume": 590844.0}, {"date": "2024-09-23", "close": 11.82, "volume": 124772.0}, {"date": "2024-09-24", "close": 11.62, "volume": 107949.0}, {"date": "2024-09-25", "close": 11.56, "volume": 192251.0}, {"date": "2024-09-26", "close": 11.53, "volume": 123917.0}, {"date": "2024-09-27", "close": 11.57, "volume": 105861.0}, {"date": "2024-09-30", "close": 11.62, "volume": 153672.0}, {"date": "2024-10-01", "close": 11.52, "volume": 144391.0}, {"date": "2024-10-02", "close": 11.42, "volume": 110539.0}, {"date": "2024-10-03", "close": 11.38, "volume": 84898.0}, {"date": "2024-10-04", "close": 11.51, "volume": 79792.0}, {"date": "2024-10-07", "close": 11.41, "volume": 84377.0}, {"date": "2024-10-08", "close": 11.46, "volume": 117663.0}, {"date": "2024-10-09", "close": 11.41, "volume": 118517.0}, {"date": "2024-10-10", "close": 11.33, "volume": 138200.0}, {"date": "2024-10-11", "close": 11.46, "volume": 84713.0}, {"date": "2024-10-14", "close": 11.54, "volume": 98010.0}, {"date": "2024-10-15", "close": 11.59, "volume": 163017.0}, {"date": "2024-10-16", "close": 11.57, "volume": 124610.0}, {"date": "2024-10-17", "close": 11.47, "volume": 136339.0}, {"date": "2024-10-18", "close": 11.32, "volume": 127051.0}, {"date": "2024-10-21", "close": 11.06, "volume": 156340.0}, {"date": "2024-10-22", "close": 11.03, "volume": 120265.0}, {"date": "2024-10-23", "close": 11.18, "volume": 148111.0}, {"date": "2024-10-24", "close": 11.14, "volume": 115434.0}, {"date": "2024-10-25", "close": 11.2, "volume": 137768.0}, {"date": "2024-10-28", "close": 11.36, "volume": 130516.0}, {"date": "2024-10-29", "close": 11.47, "volume": 104954.0}, {"date": "2024-10-30", "close": 11.35, "volume": 116485.0}, {"date": "2024-10-31", "close": 11.04, "volume": 212879.0}, {"date": "2024-11-01", "close": 11.02, "volume": 165248.0}, {"date": "2024-11-04", "close": 11.03, "volume": 205364.0}, {"date": "2024-11-05", "close": 11.08, "volume": 398552.0}, {"date": "2024-11-06", "close": 11.52, "volume": 569486.0}, {"date": "2024-11-07", "close": 11.5, "volume": 369013.0}, {"date": "2024-11-08", "close": 11.85, "volume": 347219.0}, {"date": "2024-11-11", "close": 12.14, "volume": 203346.0}, {"date": "2024-11-12", "close": 12.07, "volume": 171106.0}, {"date": "2024-11-13", "close": 12.06, "volume": 166786.0}, {"date": "2024-11-14", "close": 11.77, "volume": 139494.0}, {"date": "2024-11-15", "close": 11.55, "volume": 188864.0}, {"date": "2024-11-18", "close": 11.46, "volume": 168428.0}, {"date": "2024-11-19", "close": 11.42, "volume": 122886.0}, {"date": "2024-11-20", "close": 11.4, "volume": 108892.0}, {"date": "2024-11-21", "close": 11.51, "volume": 115044.0}, {"date": "2024-11-22", "close": 11.64, "volume": 123285.0}, {"date": "2024-11-25", "close": 11.71, "volume": 373070.0}, {"date": "2024-11-26", "close": 11.78, "volume": 381393.0}, {"date": "2024-11-27", "close": 11.6, "volume": 293599.0}, {"date": "2024-11-29", "close": 11.56, "volume": 106520.0}, {"date": "2024-12-02", "close": 11.75, "volume": 388521.0}, {"date": "2024-12-03", "close": 11.74, "volume": 455628.0}, {"date": "2024-12-04", "close": 12.09, "volume": 401619.0}, {"date": "2024-12-05", "close": 12.05, "volume": 261727.0}, {"date": "2024-12-06", "close": 12.35, "volume": 937138.0}, {"date": "2024-12-09", "close": 11.91, "volume": 426521.0}, {"date": "2024-12-10", "close": 11.95, "volume": 265126.0}, {"date": "2024-12-11", "close": 12.0, "volume": 321025.0}, {"date": "2024-12-12", "close": 11.82, "volume": 302564.0}, {"date": "2024-12-13", "close": 11.77, "volume": 187285.0}, {"date": "2024-12-16", "close": 11.41, "volume": 241449.0}, {"date": "2024-12-17", "close": 11.35, "volume": 238705.0}, {"date": "2024-12-18", "close": 10.82, "volume": 285708.0}, {"date": "2024-12-19", "close": 10.73, "volume": 274231.0}, {"date": "2024-12-20", "close": 10.55, "volume": 430740.0}, {"date": "2024-12-23", "close": 10.51, "volume": 229684.0}, {"date": "2024-12-24", "close": 10.71, "volume": 111297.0}, {"date": "2024-12-26", "close": 10.88, "volume": 163203.0}, {"date": "2024-12-27", "close": 10.64, "volume": 167755.0}, {"date": "2024-12-30", "close": 10.57, "volume": 125487.0}, {"date": "2024-12-31", "close": 10.68, "volume": 141742.0}, {"date": "2025-01-02", "close": 10.57, "volume": 264712.0}, {"date": "2025-01-03", "close": 10.62, "volume": 112231.0}, {"date": "2025-01-06", "close": 10.43, "volume": 163108.0}, {"date": "2025-01-07", "close": 10.42, "volume": 197451.0}, {"date": "2025-01-08", "close": 10.51, "volume": 151277.0}, {"date": "2025-01-10", "close": 10.26, "volume": 194674.0}, {"date": "2025-01-13", "close": 10.36, "volume": 415658.0}, {"date": "2025-01-14", "close": 10.53, "volume": 189690.0}, {"date": "2025-01-15", "close": 10.64, "volume": 196273.0}, {"date": "2025-01-16", "close": 10.63, "volume": 127687.0}, {"date": "2025-01-17", "close": 10.72, "volume": 163065.0}, {"date": "2025-01-21", "close": 11.05, "volume": 602539.0}, {"date": "2025-01-22", "close": 11.31, "volume": 403816.0}, {"date": "2025-01-23", "close": 11.31, "volume": 306645.0}, {"date": "2025-01-24", "close": 11.15, "volume": 157092.0}, {"date": "2025-01-27", "close": 11.24, "volume": 245898.0}, {"date": "2025-01-28", "close": 11.37, "volume": 253379.0}, {"date": "2025-01-29", "close": 11.33, "volume": 138246.0}, {"date": "2025-01-30", "close": 11.26, "volume": 220770.0}, {"date": "2025-01-31", "close": 11.27, "volume": 269309.0}, {"date": "2025-02-03", "close": 11.17, "volume": 695227.0}, {"date": "2025-02-04", "close": 11.56, "volume": 241097.0}, {"date": "2025-02-05", "close": 11.51, "volume": 277566.0}, {"date": "2025-02-06", "close": 11.98, "volume": 351677.0}, {"date": "2025-02-07", "close": 11.61, "volume": 282675.0}, {"date": "2025-02-10", "close": 11.62, "volume": 167040.0}, {"date": "2025-02-11", "close": 11.82, "volume": 269533.0}, {"date": "2025-02-12", "close": 11.73, "volume": 359698.0}, {"date": "2025-02-13", "close": 12.07, "volume": 370891.0}, {"date": "2025-02-14", "close": 12.22, "volume": 417792.0}, {"date": "2025-02-18", "close": 12.43, "volume": 555156.0}, {"date": "2025-02-19", "close": 12.35, "volume": 402996.0}, {"date": "2025-02-20", "close": 12.47, "volume": 237546.0}, {"date": "2025-02-21", "close": 12.02, "volume": 408951.0}, {"date": "2025-02-24", "close": 11.92, "volume": 382371.0}, {"date": "2025-02-25", "close": 11.81, "volume": 220472.0}, {"date": "2025-02-26", "close": 11.86, "volume": 187765.0}, {"date": "2025-02-27", "close": 11.71, "volume": 255005.0}, {"date": "2025-02-28", "close": 10.77, "volume": 764590.0}, {"date": "2025-03-03", "close": 10.66, "volume": 419914.0}, {"date": "2025-03-04", "close": 10.34, "volume": 407282.0}, {"date": "2025-03-05", "close": 10.43, "volume": 716024.0}, {"date": "2025-03-06", "close": 10.17, "volume": 416292.0}, {"date": "2025-03-07", "close": 10.14, "volume": 402685.0}, {"date": "2025-03-10", "close": 10.0, "volume": 468174.0}, {"date": "2025-03-11", "close": 9.94, "volume": 385909.0}, {"date": "2025-03-12", "close": 9.93, "volume": 359683.0}, {"date": "2025-03-13", "close": 9.61, "volume": 376880.0}, {"date": "2025-03-14", "close": 9.82, "volume": 247223.0}, {"date": "2025-03-17", "close": 9.82, "volume": 269330.0}, {"date": "2025-03-18", "close": 9.91, "volume": 506079.0}, {"date": "2025-03-19", "close": 10.09, "volume": 300317.0}, {"date": "2025-03-20", "close": 10.03, "volume": 436837.0}, {"date": "2025-03-21", "close": 9.92, "volume": 669237.0}, {"date": "2025-03-24", "close": 10.17, "volume": 218276.0}, {"date": "2025-03-25", "close": 10.12, "volume": 240271.0}, {"date": "2025-03-26", "close": 10.22, "volume": 219783.0}, {"date": "2025-03-27", "close": 10.24, "volume": 251268.0}, {"date": "2025-03-28", "close": 9.97, "volume": 266794.0}, {"date": "2025-03-31", "close": 9.92, "volume": 366103.0}, {"date": "2025-04-01", "close": 10.0, "volume": 305081.0}, {"date": "2025-04-02", "close": 10.22, "volume": 255713.0}, {"date": "2025-04-03", "close": 9.69, "volume": 391102.0}, {"date": "2025-04-04", "close": 9.57, "volume": 1115959.0}, {"date": "2025-04-07", "close": 9.81, "volume": 995497.0}, {"date": "2025-04-08", "close": 9.98, "volume": 1052812.0}, {"date": "2025-04-09", "close": 10.7, "volume": 863328.0}, {"date": "2025-04-10", "close": 10.74, "volume": 927193.0}, {"date": "2025-04-11", "close": 10.96, "volume": 653529.0}, {"date": "2025-04-14", "close": 11.03, "volume": 574587.0}, {"date": "2025-04-15", "close": 11.26, "volume": 380774.0}, {"date": "2025-04-16", "close": 11.2, "volume": 343009.0}, {"date": "2025-04-17", "close": 11.05, "volume": 345406.0}, {"date": "2025-04-21", "close": 11.01, "volume": 327105.0}, {"date": "2025-04-22", "close": 11.3, "volume": 507215.0}, {"date": "2025-04-23", "close": 11.17, "volume": 512346.0}, {"date": "2025-04-24", "close": 11.25, "volume": 470520.0}, {"date": "2025-04-25", "close": 11.09, "volume": 320305.0}, {"date": "2025-04-28", "close": 11.11, "volume": 351115.0}, {"date": "2025-04-29", "close": 11.09, "volume": 216947.0}, {"date": "2025-04-30", "close": 10.3, "volume": 954686.0}, {"date": "2025-05-01", "close": 10.51, "volume": 542654.0}, {"date": "2025-05-02", "close": 10.65, "volume": 412231.0}, {"date": "2025-05-05", "close": 10.75, "volume": 521178.0}, {"date": "2025-05-06", "close": 11.26, "volume": 775741.0}, {"date": "2025-05-07", "close": 11.57, "volume": 743620.0}, {"date": "2025-05-08", "close": 11.38, "volume": 437417.0}, {"date": "2025-05-09", "close": 11.4, "volume": 267015.0}, {"date": "2025-05-12", "close": 11.68, "volume": 333446.0}, {"date": "2025-05-13", "close": 11.83, "volume": 396094.0}, {"date": "2025-05-14", "close": 11.72, "volume": 267016.0}, {"date": "2025-05-15", "close": 11.81, "volume": 284301.0}, {"date": "2025-05-16", "close": 11.71, "volume": 296164.0}, {"date": "2025-05-19", "close": 11.46, "volume": 239184.0}, {"date": "2025-05-20", "close": 11.34, "volume": 218610.0}, {"date": "2025-05-21", "close": 11.3, "volume": 278070.0}, {"date": "2025-05-22", "close": 11.2, "volume": 206589.0}, {"date": "2025-05-23", "close": 11.22, "volume": 197699.0}, {"date": "2025-05-27", "close": 11.3, "volume": 275750.0}, {"date": "2025-05-28", "close": 11.22, "volume": 210760.0}, {"date": "2025-05-29", "close": 11.25, "volume": 183908.0}, {"date": "2025-05-30", "close": 11.22, "volume": 274405.0}, {"date": "2025-06-02", "close": 11.24, "volume": 308294.0}, {"date": "2025-06-03", "close": 11.28, "volume": 241076.0}, {"date": "2025-06-04", "close": 11.23, "volume": 163760.0}, {"date": "2025-06-05", "close": 11.12, "volume": 328834.0}, {"date": "2025-06-06", "close": 11.28, "volume": 216976.0}, {"date": "2025-06-09", "close": 11.44, "volume": 238303.0}, {"date": "2025-06-10", "close": 11.66, "volume": 242630.0}, {"date": "2025-06-11", "close": 11.62, "volume": 322140.0}, {"date": "2025-06-12", "close": 11.7, "volume": 236744.0}, {"date": "2025-06-13", "close": 11.25, "volume": 234126.0}, {"date": "2025-06-16", "close": 11.24, "volume": 258783.0}, {"date": "2025-06-17", "close": 11.21, "volume": 291109.0}, {"date": "2025-06-18", "close": 11.27, "volume": 219187.0}, {"date": "2025-06-20", "close": 11.28, "volume": 413691.0}, {"date": "2025-06-23", "close": 11.5, "volume": 275867.0}, {"date": "2025-06-24", "close": 11.73, "volume": 256443.0}, {"date": "2025-06-25", "close": 11.64, "volume": 147774.0}, {"date": "2025-06-26", "close": 11.83, "volume": 325467.0}, {"date": "2025-06-27", "close": 11.9, "volume": 430674.0}, {"date": "2025-06-30", "close": 11.77, "volume": 230412.0}, {"date": "2025-07-01", "close": 12.02, "volume": 245637.0}, {"date": "2025-07-02", "close": 12.03, "volume": 206109.0}, {"date": "2025-07-03", "close": 12.12, "volume": 79128.0}, {"date": "2025-07-07", "close": 12.09, "volume": 195905.0}, {"date": "2025-07-08", "close": 12.16, "volume": 232675.0}, {"date": "2025-07-09", "close": 12.24, "volume": 125817.0}, {"date": "2025-07-10", "close": 12.43, "volume": 218425.0}, {"date": "2025-07-11", "close": 12.16, "volume": 225928.0}, {"date": "2025-07-14", "close": 12.26, "volume": 185065.0}, {"date": "2025-07-15", "close": 12.12, "volume": 265128.0}, {"date": "2025-07-16", "close": 12.04, "volume": 217709.0}, {"date": "2025-07-17", "close": 12.27, "volume": 227743.0}, {"date": "2025-07-18", "close": 12.19, "volume": 288888.0}, {"date": "2025-07-21", "close": 12.64, "volume": 799789.0}, {"date": "2025-07-22", "close": 12.77, "volume": 358307.0}, {"date": "2025-07-23", "close": 12.71, "volume": 248488.0}, {"date": "2025-07-24", "close": 12.43, "volume": 250101.0}, {"date": "2025-07-25", "close": 12.74, "volume": 264848.0}, {"date": "2025-07-28", "close": 12.82, "volume": 289489.0}, {"date": "2025-07-29", "close": 12.98, "volume": 315534.0}, {"date": "2025-07-30", "close": 12.99, "volume": 465053.0}, {"date": "2025-07-31", "close": 12.86, "volume": 332748.0}, {"date": "2025-08-01", "close": 12.48, "volume": 292447.0}, {"date": "2025-08-04", "close": 12.32, "volume": 296789.0}, {"date": "2025-08-05", "close": 12.39, "volume": 353402.0}, {"date": "2025-08-06", "close": 10.5, "volume": 1431374.0}, {"date": "2025-08-07", "close": 11.1, "volume": 923717.0}, {"date": "2025-08-08", "close": 11.02, "volume": 542849.0}, {"date": "2025-08-11", "close": 11.09, "volume": 257994.0}, {"date": "2025-08-12", "close": 11.28, "volume": 591320.0}, {"date": "2025-08-13", "close": 11.42, "volume": 243646.0}, {"date": "2025-08-14", "close": 11.15, "volume": 232873.0}, {"date": "2025-08-15", "close": 11.18, "volume": 295393.0}, {"date": "2025-08-18", "close": 11.19, "volume": 270174.0}, {"date": "2025-08-19", "close": 11.06, "volume": 266197.0}, {"date": "2025-08-20", "close": 11.2, "volume": 831718.0}, {"date": "2025-08-21", "close": 11.32, "volume": 222810.0}, {"date": "2025-08-22", "close": 11.62, "volume": 441010.0}, {"date": "2025-08-25", "close": 11.48, "volume": 256113.0}, {"date": "2025-08-26", "close": 11.48, "volume": 417762.0}, {"date": "2025-08-27", "close": 11.55, "volume": 274174.0}, {"date": "2025-08-28", "close": 11.56, "volume": 313239.0}, {"date": "2025-08-29", "close": 11.59, "volume": 299330.0}, {"date": "2025-09-02", "close": 11.4, "volume": 312613.0}, {"date": "2025-09-03", "close": 11.13, "volume": 611276.0}, {"date": "2025-09-04", "close": 11.49, "volume": 464421.0}, {"date": "2025-09-05", "close": 11.47, "volume": 245208.0}, {"date": "2025-09-08", "close": 11.26, "volume": 235717.0}, {"date": "2025-09-09", "close": 11.1, "volume": 199071.0}, {"date": "2025-09-10", "close": 11.09, "volume": 216970.0}, {"date": "2025-09-11", "close": 11.4, "volume": 398288.0}, {"date": "2025-09-12", "close": 11.13, "volume": 196634.0}, {"date": "2025-09-15", "close": 11.17, "volume": 271382.0}, {"date": "2025-09-16", "close": 10.92, "volume": 231696.0}, {"date": "2025-09-17", "close": 10.99, "volume": 278893.0}, {"date": "2025-09-18", "close": 11.14, "volume": 251362.0}, {"date": "2025-09-19", "close": 11.06, "volume": 506394.0}, {"date": "2025-09-22", "close": 11.13, "volume": 291329.0}, {"date": "2025-09-23", "close": 11.23, "volume": 232213.0}, {"date": "2025-09-24", "close": 11.24, "volume": 167405.0}, {"date": "2025-09-25", "close": 11.2, "volume": 264959.0}, {"date": "2025-09-26", "close": 11.37, "volume": 227731.0}, {"date": "2025-09-29", "close": 11.32, "volume": 199795.0}, {"date": "2025-09-30", "close": 11.07, "volume": 287672.0}, {"date": "2025-10-01", "close": 10.94, "volume": 246261.0}, {"date": "2025-10-02", "close": 11.03, "volume": 255519.0}, {"date": "2025-10-03", "close": 11.12, "volume": 215882.0}, {"date": "2025-10-06", "close": 10.93, "volume": 258905.0}, {"date": "2025-10-07", "close": 10.5, "volume": 455027.0}, {"date": "2025-10-08", "close": 10.45, "volume": 421876.0}, {"date": "2025-10-09", "close": 10.39, "volume": 682568.0}, {"date": "2025-10-10", "close": 10.18, "volume": 314559.0}, {"date": "2025-10-13", "close": 10.5, "volume": 621713.0}, {"date": "2025-10-14", "close": 10.49, "volume": 279909.0}, {"date": "2025-10-15", "close": 10.33, "volume": 253472.0}, {"date": "2025-10-16", "close": 10.42, "volume": 277414.0}, {"date": "2025-10-17", "close": 10.28, "volume": 190312.0}, {"date": "2025-10-20", "close": 10.39, "volume": 204894.0}, {"date": "2025-10-21", "close": 10.44, "volume": 202348.0}, {"date": "2025-10-22", "close": 10.46, "volume": 229125.0}, {"date": "2025-10-23", "close": 10.53, "volume": 174184.0}, {"date": "2025-10-24", "close": 10.48, "volume": 197566.0}, {"date": "2025-10-27", "close": 10.29, "volume": 186011.0}, {"date": "2025-10-28", "close": 10.23, "volume": 262735.0}, {"date": "2025-10-29", "close": 10.08, "volume": 327565.0}, {"date": "2025-10-30", "close": 9.97, "volume": 259547.0}, {"date": "2025-10-31", "close": 10.19, "volume": 438988.0}, {"date": "2025-11-03", "close": 9.99, "volume": 360735.0}, {"date": "2025-11-04", "close": 9.93, "volume": 452534.0}, {"date": "2025-11-05", "close": 10.14, "volume": 484276.0}, {"date": "2025-11-06", "close": 10.14, "volume": 461078.0}, {"date": "2025-11-07", "close": 10.18, "volume": 383274.0}, {"date": "2025-11-10", "close": 10.41, "volume": 317418.0}, {"date": "2025-11-11", "close": 10.27, "volume": 272680.0}, {"date": "2025-11-12", "close": 10.31, "volume": 247301.0}, {"date": "2025-11-13", "close": 10.3, "volume": 229301.0}, {"date": "2025-11-14", "close": 10.27, "volume": 282212.0}, {"date": "2025-11-17", "close": 9.89, "volume": 304661.0}, {"date": "2025-11-18", "close": 9.79, "volume": 240970.0}, {"date": "2025-11-19", "close": 9.61, "volume": 321365.0}, {"date": "2025-11-20", "close": 9.64, "volume": 224164.0}, {"date": "2025-11-21", "close": 10.01, "volume": 306443.0}, {"date": "2025-11-24", "close": 9.8, "volume": 437836.0}, {"date": "2025-11-25", "close": 10.11, "volume": 578259.0}, {"date": "2025-11-26", "close": 10.21, "volume": 402075.0}, {"date": "2025-11-28", "close": 10.24, "volume": 217032.0}, {"date": "2025-12-01", "close": 10.33, "volume": 398780.0}, {"date": "2025-12-02", "close": 10.36, "volume": 1043144.0}, {"date": "2025-12-03", "close": 10.59, "volume": 302765.0}, {"date": "2025-12-04", "close": 10.41, "volume": 322611.0}, {"date": "2025-12-05", "close": 10.47, "volume": 325292.0}, {"date": "2025-12-08", "close": 10.36, "volume": 360146.0}, {"date": "2025-12-09", "close": 10.58, "volume": 271993.0}, {"date": "2025-12-10", "close": 10.76, "volume": 346537.0}, {"date": "2025-12-11", "close": 11.0, "volume": 369051.0}, {"date": "2025-12-12", "close": 11.3, "volume": 523205.0}, {"date": "2025-12-15", "close": 11.26, "volume": 916322.0}, {"date": "2025-12-16", "close": 11.04, "volume": 513168.0}, {"date": "2025-12-17", "close": 11.02, "volume": 528693.0}, {"date": "2025-12-18", "close": 11.08, "volume": 459927.0}, {"date": "2025-12-19", "close": 11.16, "volume": 1021380.0}, {"date": "2025-12-22", "close": 11.17, "volume": 402379.0}, {"date": "2025-12-23", "close": 11.56, "volume": 612973.0}, {"date": "2025-12-24", "close": 11.48, "volume": 259984.0}, {"date": "2025-12-26", "close": 11.7, "volume": 418462.0}, {"date": "2025-12-29", "close": 11.61, "volume": 395652.0}, {"date": "2025-12-30", "close": 11.49, "volume": 314429.0}, {"date": "2025-12-31", "close": 11.41, "volume": 363395.0}, {"date": "2026-01-02", "close": 11.37, "volume": 547068.0}, {"date": "2026-01-05", "close": 11.45, "volume": 388474.0}, {"date": "2026-01-06", "close": 11.55, "volume": 398343.0}, {"date": "2026-01-07", "close": 11.53, "volume": 529873.0}, {"date": "2026-01-08", "close": 11.72, "volume": 385546.0}, {"date": "2026-01-09", "close": 11.52, "volume": 354642.0}, {"date": "2026-01-12", "close": 11.51, "volume": 331940.0}, {"date": "2026-01-13", "close": 11.33, "volume": 259614.0}, {"date": "2026-01-14", "close": 11.44, "volume": 308658.0}, {"date": "2026-01-15", "close": 11.64, "volume": 313750.0}, {"date": "2026-01-16", "close": 11.54, "volume": 277822.0}, {"date": "2026-01-20", "close": 11.14, "volume": 327361.0}, {"date": "2026-01-21", "close": 11.44, "volume": 401408.0}, {"date": "2026-01-22", "close": 11.44, "volume": 353000.0}, {"date": "2026-01-23", "close": 11.29, "volume": 242087.0}, {"date": "2026-01-26", "close": 11.24, "volume": 173778.0}, {"date": "2026-01-27", "close": 11.2, "volume": 1238960.0}, {"date": "2026-01-28", "close": 11.13, "volume": 267471.0}, {"date": "2026-01-29", "close": 11.29, "volume": 268605.0}, {"date": "2026-01-30", "close": 11.31, "volume": 335881.0}, {"date": "2026-02-02", "close": 11.4, "volume": 324948.0}, {"date": "2026-02-03", "close": 11.09, "volume": 408966.0}, {"date": "2026-02-04", "close": 11.24, "volume": 315780.0}, {"date": "2026-02-05", "close": 11.17, "volume": 368465.0}, {"date": "2026-02-06", "close": 11.28, "volume": 387803.0}, {"date": "2026-02-09", "close": 11.26, "volume": 287013.0}, {"date": "2026-02-10", "close": 11.33, "volume": 290360.0}, {"date": "2026-02-11", "close": 11.1, "volume": 302307.0}, {"date": "2026-02-12", "close": 10.81, "volume": 273931.0}, {"date": "2026-02-13", "close": 10.83, "volume": 263845.0}, {"date": "2026-02-17", "close": 10.93, "volume": 253031.0}, {"date": "2026-02-18", "close": 11.21, "volume": 331634.0}, {"date": "2026-02-19", "close": 11.3, "volume": 405140.0}, {"date": "2026-02-20", "close": 11.4, "volume": 327849.0}, {"date": "2026-02-23", "close": 10.95, "volume": 335527.0}, {"date": "2026-02-24", "close": 10.86, "volume": 261662.0}, {"date": "2026-02-25", "close": 10.96, "volume": 241881.0}, {"date": "2026-02-26", "close": 11.11, "volume": 793375.0}, {"date": "2026-02-27", "close": 11.36, "volume": 546995.0}, {"date": "2026-03-02", "close": 11.08, "volume": 527724.0}, {"date": "2026-03-03", "close": 11.07, "volume": 404781.0}, {"date": "2026-03-04", "close": 13.06, "volume": 1460753.0}, {"date": "2026-03-05", "close": 12.19, "volume": 880105.0}, {"date": "2026-03-06", "close": 11.7, "volume": 646882.0}, {"date": "2026-03-09", "close": 11.48, "volume": 645597.0}, {"date": "2026-03-10", "close": 11.45, "volume": 560364.0}, {"date": "2026-03-11", "close": 11.38, "volume": 446054.0}, {"date": "2026-03-12", "close": 11.32, "volume": 548902.0}, {"date": "2026-03-13", "close": 11.29, "volume": 342652.0}, {"date": "2026-03-16", "close": 11.15, "volume": 310275.0}, {"date": "2026-03-17", "close": 11.05, "volume": 315920.0}, {"date": "2026-03-18", "close": 10.78, "volume": 431833.0}, {"date": "2026-03-19", "close": 11.07, "volume": 351720.0}, {"date": "2026-03-20", "close": 10.92, "volume": 578488.0}, {"date": "2026-03-23", "close": 11.26, "volume": 340622.0}, {"date": "2026-03-24", "close": 11.29, "volume": 229291.0}, {"date": "2026-03-25", "close": 11.26, "volume": 248951.0}, {"date": "2026-03-26", "close": 11.09, "volume": 237111.0}, {"date": "2026-03-27", "close": 10.75, "volume": 237415.0}, {"date": "2026-03-30", "close": 10.76, "volume": 342057.0}, {"date": "2026-03-31", "close": 10.91, "volume": 400765.0}, {"date": "2026-04-01", "close": 11.0, "volume": 409462.0}, {"date": "2026-04-02", "close": 11.04, "volume": 350151.0}, {"date": "2026-04-06", "close": 11.14, "volume": 320879.0}, {"date": "2026-04-07", "close": 11.3, "volume": 375189.0}, {"date": "2026-04-08", "close": 11.65, "volume": 595132.0}, {"date": "2026-04-09", "close": 11.72, "volume": 289239.0}, {"date": "2026-04-10", "close": 11.61, "volume": 248016.0}, {"date": "2026-04-13", "close": 11.67, "volume": 246577.0}, {"date": "2026-04-14", "close": 11.72, "volume": 297383.0}, {"date": "2026-04-15", "close": 11.79, "volume": 272783.0}, {"date": "2026-04-16", "close": 11.74, "volume": 305536.0}, {"date": "2026-04-17", "close": 12.0, "volume": 197029.0}, {"date": "2026-04-20", "close": 11.81, "volume": 200712.0}, {"date": "2026-04-21", "close": 11.82, "volume": 212525.0}, {"date": "2026-04-22", "close": 11.94, "volume": 233849.0}, {"date": "2026-04-23", "close": 12.24, "volume": 280598.0}, {"date": "2026-04-24", "close": 12.31, "volume": 297074.0}, {"date": "2026-04-27", "close": 12.35, "volume": 200324.0}, {"date": "2026-04-28", "close": 12.19, "volume": 231912.0}, {"date": "2026-04-29", "close": 12.49, "volume": 667378.0}, {"date": "2026-04-30", "close": 12.49, "volume": 323655.0}, {"date": "2026-05-01", "close": 12.43, "volume": 291364.0}, {"date": "2026-05-04", "close": 12.21, "volume": 231896.0}, {"date": "2026-05-05", "close": 12.47, "volume": 252993.0}, {"date": "2026-05-06", "close": 11.37, "volume": 860868.0}, {"date": "2026-05-07", "close": 11.36, "volume": 512707.0}, {"date": "2026-05-08", "close": 11.63, "volume": 342150.0}, {"date": "2026-05-11", "close": 11.55, "volume": 352149.0}, {"date": "2026-05-12", "close": 11.47, "volume": 351453.0}, {"date": "2026-05-13", "close": 11.52, "volume": 333321.0}, {"date": "2026-05-14", "close": 11.71, "volume": 279365.0}, {"date": "2026-05-15", "close": 11.61, "volume": 239286.0}, {"date": "2026-05-18", "close": 11.8, "volume": 267662.0}, {"date": "2026-05-19", "close": 11.74, "volume": 318484.0}, {"date": "2026-05-20", "close": 11.67, "volume": 289507.0}, {"date": "2026-05-21", "close": 11.69, "volume": 256907.0}, {"date": "2026-05-22", "close": 11.65, "volume": 207576.0}, {"date": "2026-05-26", "close": 11.79, "volume": 236642.0}, {"date": "2026-05-27", "close": 11.97, "volume": 313203.0}, {"date": "2026-05-28", "close": 12.04, "volume": 218853.0}, {"date": "2026-05-29", "close": 11.89, "volume": 293226.0}, {"date": "2026-06-01", "close": 12.18, "volume": 298961.0}, {"date": "2026-06-02", "close": 12.0, "volume": 264591.0}, {"date": "2026-06-03", "close": 11.74, "volume": 222853.0}, {"date": "2026-06-04", "close": 12.07, "volume": 274140.0}, {"date": "2026-06-05", "close": 12.06, "volume": 163832.0}, {"date": "2026-06-08", "close": 12.08, "volume": 211613.0}, {"date": "2026-06-09", "close": 12.64, "volume": 371033.0}, {"date": "2026-06-10", "close": 13.16, "volume": 330157.0}, {"date": "2026-06-11", "close": 13.41, "volume": 339378.0}, {"date": "2026-06-12", "close": 13.2, "volume": 383162.0}, {"date": "2026-06-15", "close": 13.13, "volume": 510018.0}, {"date": "2026-06-16", "close": 13.08, "volume": 266776.0}, {"date": "2026-06-17", "close": 12.75, "volume": 282118.0}, {"date": "2026-06-18", "close": 12.96, "volume": 410196.0}, {"date": "2026-06-22", "close": 12.79, "volume": 307926.0}, {"date": "2026-06-23", "close": 13.01, "volume": 211476.0}, {"date": "2026-06-24", "close": 13.06, "volume": 297661.0}, {"date": "2026-06-25", "close": 13.14, "volume": 261405.0}, {"date": "2026-06-26", "close": 13.3, "volume": 1409876.0}, {"date": "2026-06-29", "close": 12.95, "volume": 274807.0}, {"date": "2026-06-30", "close": 12.61, "volume": 280729.0}, {"date": "2026-07-01", "close": 12.77, "volume": 256120.0}, {"date": "2026-07-02", "close": 12.77, "volume": 201337.0}, {"date": "2026-07-06", "close": 12.38, "volume": 270493.0}, {"date": "2026-07-07", "close": 12.42, "volume": 321146.0}, {"date": "2026-07-08", "close": 12.44, "volume": 261932.0}, {"date": "2026-07-09", "close": 12.5, "volume": 208304.0}, {"date": "2026-07-10", "close": 12.5, "volume": 321892.0}, {"date": "2026-07-13", "close": 12.72, "volume": 337106.0}, {"date": "2026-07-14", "close": 12.5, "volume": 302736.0}, {"date": "2026-07-15", "close": 12.31, "volume": 265841.0}, {"date": "2026-07-16", "close": 12.45, "volume": 298640.0}, {"date": "2026-07-17", "close": 12.15, "volume": 226012.0}, {"date": "2026-07-20", "close": 12.31, "volume": 328113.0}, {"date": "2026-07-21", "close": 12.14, "volume": 263219.0}, {"date": "2026-07-22", "close": 11.94, "volume": 274611.0}, {"date": "2026-07-23", "close": 11.97, "volume": 269202.0}, {"date": "2026-07-24", "close": 12.03, "volume": 219628.0}, {"date": "2026-07-27", "close": 12.39, "volume": 171893.0}, {"date": "2026-07-28", "close": 12.35, "volume": 179123.0}, {"date": "2026-07-29", "close": 12.33, "volume": 262506.0}, {"date": "2026-07-30", "close": 11.96, "volume": 202296.0}, {"date": "2026-07-31", "close": 12.02, "volume": 253530.0}, {"date": "2026-08-03", "close": 12.03, "volume": 335681.0}, {"date": "2026-08-04", "close": 12.16, "volume": 281869.0}, {"date": "2026-08-05", "close": 12.43, "volume": 500669.0}, {"date": "2026-08-06", "close": 12.29, "volume": 308333.0}, {"date": "2026-08-07", "close": 12.16, "volume": 360713.0}, {"date": "2026-08-10", "close": 12.05, "volume": 308062.0}, {"date": "2026-08-11", "close": 12.25, "volume": 330491.0}, {"date": "2026-08-12", "close": 12.34, "volume": 266586.0}, {"date": "2026-08-13", "close": 12.41, "volume": 282372.0}, {"date": "2026-08-14", "close": 12.42, "volume": 271643.0}, {"date": "2026-08-17", "close": 12.19, "volume": 338913.0}, {"date": "2026-08-18", "close": 11.94, "volume": 211382.0}, {"date": "2026-08-19", "close": 11.99, "volume": 279871.0}, {"date": "2026-08-20", "close": 12.1, "volume": 223870.0}, {"date": "2026-08-21", "close": 12.06, "volume": 665097.0}, {"date": "2026-08-24", "close": 11.97, "volume": 272279.0}, {"date": "2026-08-25", "close": 11.9, "volume": 221876.0}, {"date": "2026-08-26", "close": 11.81, "volume": 255236.0}, {"date": "2026-08-27", "close": 11.7, "volume": 221118.0}, {"date": "2026-08-28", "close": 11.87, "volume": 268819.0}, {"date": "2026-08-31", "close": 11.64, "volume": 249912.0}, {"date": "2026-09-01", "close": 11.58, "volume": 259385.0}, {"date": "2026-09-02", "close": 11.64, "volume": 312437.0}, {"date": "2026-09-03", "close": 11.8, "volume": 244926.0}, {"date": "2026-09-04", "close": 11.88, "volume": 260411.0}, {"date": "2026-09-08", "close": 11.7, "volume": 227207.0}, {"date": "2026-09-09", "close": 11.69, "volume": 265303.0}, {"date": "2026-09-10", "close": 11.53, "volume": 265032.0}, {"date": "2026-09-11", "close": 11.6, "volume": 294166.0}, {"date": "2026-09-14", "close": 11.53, "volume": 295509.0}, {"date": "2026-09-15", "close": 11.55, "volume": 290893.0}, {"date": "2026-09-16", "close": 11.51, "volume": 298247.0}, {"date": "2026-09-17", "close": 11.45, "volume": 233457.0}, {"date": "2026-09-18", "close": 11.27, "volume": 626989.0}, {"date": "2026-09-21", "close": 11.1, "volume": 345298.0}, {"date": "2026-09-22", "close": 11.19, "volume": 317577.0}, {"date": "2026-09-23", "close": 11.08, "volume": 375475.0}], "refreshing": true}