{"ticker": "ACNT", "overview": {"cik": "95953", "ticker": "ACNT", "name": "ASCENT INDUSTRIES CO.", "industry": "Chemicals & Allied Products", "country": "United States", "sic": "2800", "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000095953-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000095953-26-000107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002296", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000095953-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000095953-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000095953-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000095953-26-000084", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0000095953-26-000082", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0000095953-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000095953-26-000078", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000095953-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000095953-26-000074", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0000095953-26-000072", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0000095953-26-000071", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-09", "title": "Form EFFECT", "accession": "9999999995-26-001130", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0000095953-26-000068", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0000095953-26-000066", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-07", "title": "Form CORRESP", "accession": "0001104659-26-040242", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0000095953-26-000064", "price_sensitive": false}]}, "description": "ASCENT INDUSTRIES CO. trades as ACNT on the NASDAQ and is registered in the United States, classified under Chemicals & Allied Products (SIC 2800). Privy Trades holds 94 insider filings for the company, from November 2022 to June 2026. Across those, 9 insiders disclosed 17 open-market purchases totalling $883.54K against 15 sales totalling $18.38M. The most recent filing on record is dated 28 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 883536.8690000001, "sell_n": 15, "sell_sum": 18384452.5261, "net": -17500915.6571, "insiders": 9, "first_date": "2022-11-11", "last_date": "2026-06-26"}, "metrics": {"ticker": "ACNT", "has_prices": true, "as_of": "2026-09-18", "last": 14.75, "prev_close": 14.84, "change": -0.08999999999999986, "change_pct": -0.006064690026954168, "session_volume": 36293.0, "vwap_5": 14.842946477306667, "vwap_20": 15.109524976762206, "vwap_60": 14.829335675395907, "vwap_250": 14.087764776746415, "high_52w": 17.78, "low_52w": 11.97, "avg_volume_20": 33942.55, "sessions": 400, "market_cap": {"value": 132889431.75, "shares": 9009453.0, "as_of": "2026-07-31", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001437749-26-033801", "src": "13DG", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ascent Industries Co.", "who_key": "ASCENT INDUSTRIES CO.", "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": "Chemicals & Allied Products", "country": "United States", "headline": "ASCENT INDUSTRIES CO. moves to a 6.9% passive stake in ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/0001437749-26-033801-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0002012383-26-002296", "src": "13DG", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ascent Industries Co.", "who_key": "ASCENT INDUSTRIES CO.", "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": "Chemicals & Allied Products", "country": "United States", "headline": "ASCENT INDUSTRIES CO. moves to a 1.8% passive stake in ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/0002012383-26-002296-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "0000095953-26-000101", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Aldo John Mazzaferro Jr", "who_key": "Mazzaferro Aldo John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 21150.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Board member offloads $21K of ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000101/0000095953-26-000101-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186644}, {"id": "0000095953-26-000086", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Benjamin L. Rosenzweig", "who_key": "Rosenzweig Benjamin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 59999.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000086/0000095953-26-000086-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0000095953-26-000088", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Carmen Joseph Giannantonio", "who_key": "Giannantonio Carmen Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 75003.21, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000088/0000095953-26-000088-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0000095953-26-000092", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Henry L. Guy", "who_key": "Guy Henry L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65000.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000092/0000095953-26-000092-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0000095953-26-000094", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Christopher Gerald Hutter", "who_key": "Hutter Christopher Gerald", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57499.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000094/0000095953-26-000094-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0000095953-26-000097", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Aldo John Mazzaferro Jr", "who_key": "Mazzaferro Aldo John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 57499.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000097/0000095953-26-000097-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "0000095953-26-000099", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Jeremy Rohen", "who_key": "Rohen Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 65000.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000099/0000095953-26-000099-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209684}, {"id": "13DG-0001774802-26-000003", "src": "13DG", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ascent Industries Co.", "who_key": "ASCENT INDUSTRIES CO.", "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": "Chemicals & Allied Products", "country": "United States", "headline": "ASCENT INDUSTRIES CO. adjusts its stake in ACNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/0001774802-26-000003-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0000095953-26-000064", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Jeremy Rohen", "who_key": "Rohen Jeremy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 28747.085, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000064/0000095953-26-000064-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000095953-26-000068", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Carmen Joseph Giannantonio", "who_key": "Giannantonio Carmen Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 12995.439999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Director files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000068/0000095953-26-000068-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0000095953-26-000048", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 79122.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000048/0000095953-26-000048-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000095953-26-000050", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Kenneth Wayne Herring Jr", "who_key": "Herring Kenneth Wayne Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 65497.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000050/0000095953-26-000050-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000095953-26-000052", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Kimberly Portnoy", "who_key": "Portnoy Kimberly", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 97999.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000052/0000095953-26-000052-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000095953-26-000054", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 86828.56999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000054/0000095953-26-000054-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000095953-26-000057", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Harshil Vipul Shah", "who_key": "Shah Harshil Vipul", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 102638.23999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000057/0000095953-26-000057-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "0000095953-26-000044", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98568.339, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO buys $99K of ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000044/0000095953-26-000044-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332084}, {"id": "0000095953-26-000042", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 45234.5, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider puts $45K into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000042/0000095953-26-000042-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0000095953-26-000034", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ryan Kavalauskas", "who_key": "Kavalauskas Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15014.2725, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000034/0000095953-26-000034-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381044}, {"id": "0000095953-26-000036", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21127.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000036/0000095953-26-000036-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381044}, {"id": "0000095953-26-000030", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 200744.975, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000030/0000095953-26-000030-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408404}, {"id": "0000095953-26-000032", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ryan Kavalauskas", "who_key": "Kavalauskas Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 55626.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000032/0000095953-26-000032-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408404}, {"id": "0000095953-26-000016", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Kimberly Portnoy", "who_key": "Portnoy Kimberly", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 307.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000016/0000095953-26-000016-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000095953-26-000018", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Harshil Vipul Shah", "who_key": "Shah Harshil Vipul", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 339.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000018/0000095953-26-000018-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000095953-26-000020", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Kenneth Wayne Herring Jr", "who_key": "Herring Kenneth Wayne Jr", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 210.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000020/0000095953-26-000020-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000095953-26-000022", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ryan Kavalauskas", "who_key": "Kavalauskas Ryan", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 404.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CFO files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000022/0000095953-26-000022-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000095953-26-000024", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 678.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000024/0000095953-26-000024-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000095953-26-000026", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 242.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000026/0000095953-26-000026-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0000095953-26-000028", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 258.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider files routine paperwork on ACNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000028/0000095953-26-000028-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}], "recent_buys": [{"id": "0000095953-26-000044", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98568.339, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "CEO buys $99K of ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000044/0000095953-26-000044-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332084}, {"id": "0000095953-26-000042", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 45234.5, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider puts $45K into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000042/0000095953-26-000042-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347924}, {"id": "0000095953-25-000050", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 49760.0, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 3 insiders into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000050/0000095953-25-000050-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723764}, {"id": "0000095953-25-000035", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "VP, Sales & Bus. Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 62990.0, "score": 46.7, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 4 insiders into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000035/0000095953-25-000035-index.htm", "trade_date": "2025-05-14", "timestamp": "2025-05-14", "mins": 774164}, {"id": "0000095953-25-000017", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 50610.4, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 4 buying ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000017/0000095953-25-000017-index.htm", "trade_date": "2025-03-21", "timestamp": "2025-03-21", "mins": 851924}, {"id": "0000095953-25-000009", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 47240.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 4 insiders into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000009/0000095953-25-000009-index.htm", "trade_date": "2025-03-06", "timestamp": "2025-03-06", "mins": 873524}, {"id": "0000095953-24-000080", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "BUY", "amount": 44840.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 4 insiders into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000080/0000095953-24-000080-index.htm", "trade_date": "2024-12-20", "timestamp": "2024-12-20", "mins": 982964}, {"id": "0000095953-24-000076", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Nicole M. Durham", "who_key": "Durham Nicole M", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9797.36, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 4 buying ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000076/0000095953-24-000076-index.htm", "trade_date": "2024-12-11", "timestamp": "2024-12-11", "mins": 995924}, {"id": "0000095953-24-000072", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55138.82000000001, "score": 47.3, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "5 insiders now buying ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000072/0000095953-24-000072-index.htm", "trade_date": "2024-12-06", "timestamp": "2024-12-06", "mins": 1003124}, {"id": "0000095953-24-000064", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "VP, Sales & Bus. Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 18840.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 5 insiders into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000064/0000095953-24-000064-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114004}, {"id": "0000095953-24-000062", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 96173.7, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "Insider cluster: 5 buying ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000062/0000095953-24-000062-index.htm", "trade_date": "2024-09-20", "timestamp": "2024-09-20", "mins": 1114004}, {"id": "0000095953-24-000055", "src": "INSIDERS", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "VP, Sales & Bus. Development", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 90010.96, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Chemicals & Allied Products", "country": "United States", "headline": "That makes 5 insiders into ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000055/0000095953-24-000055-index.htm", "trade_date": "2024-07-22", "timestamp": "2024-07-22", "mins": 1200404}], "institutional": [{"id": "13DG-0001437749-26-033801", "src": "13DG", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ascent Industries Co.", "who_key": "ASCENT INDUSTRIES CO.", "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": "Chemicals & Allied Products", "country": "United States", "headline": "ASCENT INDUSTRIES CO. moves to a 6.9% passive stake in ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/0001437749-26-033801-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8084}, {"id": "13DG-0002012383-26-002296", "src": "13DG", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ascent Industries Co.", "who_key": "ASCENT INDUSTRIES CO.", "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": "Chemicals & Allied Products", "country": "United States", "headline": "ASCENT INDUSTRIES CO. moves to a 1.8% passive stake in ACNT", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/0002012383-26-002296-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "13DG-0001774802-26-000003", "src": "13DG", "ticker": "ACNT", "cik": "95953", "company": "ASCENT INDUSTRIES CO.", "company_raw": "ASCENT INDUSTRIES CO.", "who": "Ascent Industries Co.", "who_key": "ASCENT INDUSTRIES CO.", "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": "Chemicals & Allied Products", "country": "United States", "headline": "ASCENT INDUSTRIES CO. adjusts its stake in ACNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/95953/0001774802-26-000003-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ascent Industries Co. - Common Stock", "new_value": "ASCENT INDUSTRIES CO.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000095953", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000095953", "applied": 1, "detected_at": "2026-09-10T03:13:23.158636"}]}, "key_people": [{"who": "Privet Fund Management LLC", "who_key": "Privet Fund Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 15548709.3101, "net": -15548709.3101, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13763400.9101, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000106299324016872/0001062993-24-016872-index.htm"}, {"action": "SELL", "amount": 1785308.4000000001, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000106299324011588/0001062993-24-011588-index.htm"}], "latest": {"action": "SELL", "amount": 13763400.9101, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000106299324016872/0001062993-24-016872-index.htm"}}, {"who": "Christopher Gerald Hutter", "who_key": "Hutter Christopher Gerald", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 53799.5, "sold": 2805712.256, "net": -2751912.756, "trades": 12, "top_score": 46.2, "lean": "selling", "history": [{"action": "SELL", "amount": 587203.75, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000118/0000095953-25-000118-index.htm"}, {"action": "SELL", "amount": 495200.00000000006, "date": "2025-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000116/0000095953-25-000116-index.htm"}, {"action": "SELL", "amount": 25347.0, "date": "2025-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000094/0000095953-25-000094-index.htm"}, {"action": "SELL", "amount": 112098.51999999999, "date": "2025-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000092/0000095953-25-000092-index.htm"}, {"action": "SELL", "amount": 484799.99999999994, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000088/0000095953-25-000088-index.htm"}, {"action": "SELL", "amount": 484400.0, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000086/0000095953-25-000086-index.htm"}, {"action": "SELL", "amount": 5762.2, "date": "2025-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000084/0000095953-25-000084-index.htm"}, {"action": "SELL", "amount": 2120.9500000000003, "date": "2025-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000080/0000095953-25-000080-index.htm"}, {"action": "SELL", "amount": 250200.0, "date": "2025-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000078/0000095953-25-000078-index.htm"}, {"action": "SELL", "amount": 176004.2, "date": "2025-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000048/0000095953-25-000048-index.htm"}, {"action": "SELL", "amount": 182575.636, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000013/0000095953-25-000013-index.htm"}, {"action": "BUY", "amount": 53799.5, "date": "2022-11-11", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595322000091/0000095953-22-000091-index.htm"}], "latest": {"action": "SELL", "amount": 587203.75, "date": "2025-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000118/0000095953-25-000118-index.htm"}}, {"who": "John Bryan Kitchen", "who_key": "Kitchen John Bryan", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 375495.159, "sold": 0, "net": 375495.159, "trades": 5, "top_score": 53.1, "lean": "buying", "history": [{"action": "BUY", "amount": 98568.339, "date": "2026-03-17", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000044/0000095953-26-000044-index.htm"}, {"action": "BUY", "amount": 55138.82000000001, "date": "2024-12-06", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000072/0000095953-24-000072-index.htm"}, {"action": "BUY", "amount": 96173.7, "date": "2024-09-20", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000062/0000095953-24-000062-index.htm"}, {"action": "BUY", "amount": 46154.3, "date": "2024-05-13", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000032/0000095953-24-000032-index.htm"}, {"action": "BUY", "amount": 79460.0, "date": "2024-05-10", "score": 52.2, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000030/0000095953-24-000030-index.htm"}], "latest": {"action": "BUY", "amount": 98568.339, "date": "2026-03-17", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000044/0000095953-26-000044-index.htm"}}, {"who": "Anthony X. Pan", "who_key": "Pan Anthony X", "role": "VP, Sales & Bus. Development", "person_type": "EXEC", "person_label": "Execs", "bought": 217075.46000000002, "sold": 0, "net": 217075.46000000002, "trades": 4, "top_score": 48.5, "lean": "buying", "history": [{"action": "BUY", "amount": 45234.5, "date": "2026-03-06", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000042/0000095953-26-000042-index.htm"}, {"action": "BUY", "amount": 62990.0, "date": "2025-05-14", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000035/0000095953-25-000035-index.htm"}, {"action": "BUY", "amount": 18840.0, "date": "2024-09-20", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000064/0000095953-24-000064-index.htm"}, {"action": "BUY", "amount": 90010.96, "date": "2024-07-22", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000055/0000095953-24-000055-index.htm"}], "latest": {"action": "BUY", "amount": 45234.5, "date": "2026-03-06", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000042/0000095953-26-000042-index.htm"}}, {"who": "Ravi Ramesh Srinivas", "who_key": "Srinivas Ravi Ramesh", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 192450.4, "sold": 0, "net": 192450.4, "trades": 4, "top_score": 45.2, "lean": "buying", "history": [{"action": "BUY", "amount": 49760.0, "date": "2025-06-18", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000050/0000095953-25-000050-index.htm"}, {"action": "BUY", "amount": 50610.4, "date": "2025-03-21", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000017/0000095953-25-000017-index.htm"}, {"action": "BUY", "amount": 47240.0, "date": "2025-03-06", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000009/0000095953-25-000009-index.htm"}, {"action": "BUY", "amount": 44840.0, "date": "2024-12-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000080/0000095953-24-000080-index.htm"}], "latest": {"action": "BUY", "amount": 49760.0, "date": "2025-06-18", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595325000050/0000095953-25-000050-index.htm"}}, {"who": "Aldo John Mazzaferro Jr", "who_key": "Mazzaferro Aldo John Jr", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 7843.99, "sold": 21150.0, "net": -13306.01, "trades": 2, "top_score": 27.9, "lean": "selling", "history": [{"action": "SELL", "amount": 21150.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000101/0000095953-26-000101-index.htm"}, {"action": "BUY", "amount": 7843.99, "date": "2022-11-11", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595322000089/0000095953-22-000089-index.htm"}], "latest": {"action": "SELL", "amount": 21150.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595326000101/0000095953-26-000101-index.htm"}}, {"who": "Benjamin L. Rosenzweig", "who_key": "Rosenzweig Benjamin L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27075.0, "sold": 0, "net": 27075.0, "trades": 1, "top_score": 32.9, "lean": "buying", "history": [{"action": "BUY", "amount": 27075.0, "date": "2022-11-11", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595322000090/0000095953-22-000090-index.htm"}], "latest": {"action": "BUY", "amount": 27075.0, "date": "2022-11-11", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595322000090/0000095953-22-000090-index.htm"}}, {"who": "Nicole M. Durham", "who_key": "Durham Nicole M", "role": "Chief Human Resources Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9797.36, "sold": 0, "net": 9797.36, "trades": 1, "top_score": 31.1, "lean": "buying", "history": [{"action": "BUY", "amount": 9797.36, "date": "2024-12-11", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000076/0000095953-24-000076-index.htm"}], "latest": {"action": "BUY", "amount": 9797.36, "date": "2024-12-11", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/95953/000009595324000076/0000095953-24-000076-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-04", "title": "Quarterly report", "accession": "0000095953-26-000109", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0000095953-26-000107", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002296", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0000095953-26-000105", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0000095953-26-000103", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0000095953-26-000101", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000099", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000097", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000094", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000092", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000088", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0000095953-26-000086", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000095953-26-000084", "price_sensitive": true}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0000095953-26-000082", "price_sensitive": false}, {"form": "3", "date": "2026-05-20", "title": "FORM 3", "accession": "0000095953-26-000080", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0000095953-26-000078", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0000095953-26-000076", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000095953-26-000074", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "Form DEFA14A", "accession": "0000095953-26-000072", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-30", "title": "Proxy statement", "accession": "0000095953-26-000071", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-09", "title": "Form EFFECT", "accession": "9999999995-26-001130", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "FORM 4", "accession": "0000095953-26-000068", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "FORM 3", "accession": "0000095953-26-000066", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-07", "title": "Form CORRESP", "accession": "0001104659-26-040242", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "FORM 4", "accession": "0000095953-26-000064", "price_sensitive": false}], "performance": {"ticker": "ACNT", "has_prices": true, "summary": {"n": 17, "avg": 0.3210301603377496, "win_rate": 1.0, "best": 0.5284974093264249, "worst": 0.11236802413273003, "as_of": "2026-09-18"}, "buys": [{"who": "Kitchen John Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 98568.339, "date": "2026-03-17", "score": 50.5, "ref_price": 12.69, "return": 0.16233254531126876}, {"who": "Pan Anthony X", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 45234.5, "date": "2026-03-06", "score": 31.6, "ref_price": 13.26, "return": 0.11236802413273003}, {"who": "Srinivas Ravi Ramesh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 49760.0, "date": "2025-06-18", "score": 35.5, "ref_price": 12.3, "return": 0.19918699186991862}, {"who": "Pan Anthony X", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales & Bus. Development", "amount": 62990.0, "date": "2025-05-14", "score": 46.7, "ref_price": 11.65, "return": 0.2660944206008583}, {"who": "Srinivas Ravi Ramesh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 50610.4, "date": "2025-03-21", "score": 38.1, "ref_price": 12.63, "return": 0.1678543151227236}, {"who": "Srinivas Ravi Ramesh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 47240.0, "date": "2025-03-06", "score": 45.2, "ref_price": 11.84, "return": 0.24577702702702703}, {"who": "Srinivas Ravi Ramesh", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 44840.0, "date": "2024-12-20", "score": 29.9, "ref_price": 11.33, "return": 0.3018534863195057}, {"who": "Durham Nicole M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Human Resources Officer", "amount": 9797.36, "date": "2024-12-11", "score": 31.1, "ref_price": 11.87, "return": 0.24262847514743058}, {"who": "Kitchen John Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer", "amount": 55138.82000000001, "date": "2024-12-06", "score": 47.3, "ref_price": 12.0, "return": 0.22916666666666666}, {"who": "Pan Anthony X", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales & Bus. Development", "amount": 18840.0, "date": "2024-09-20", "score": 29.1, "ref_price": 9.65, "return": 0.5284974093264249}, {"who": "Kitchen John Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 96173.7, "date": "2024-09-20", "score": 53.1, "ref_price": 9.65, "return": 0.5284974093264249}, {"who": "Pan Anthony X", "person_type": "EXEC", "person_label": "Execs", "role": "VP, Sales & Bus. Development", "amount": 90010.96, "date": "2024-07-22", "score": 48.5, "ref_price": 9.82, "return": 0.5020366598778003}, {"who": "Kitchen John Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 46154.3, "date": "2024-05-13", "score": 47.0, "ref_price": 10.32, "return": 0.42926356589147285}, {"who": "Kitchen John Bryan", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 79460.0, "date": "2024-05-10", "score": 52.2, "ref_price": 10.2364, "return": 0.44093626665624636}, {"who": "Hutter Christopher Gerald", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53799.5, "date": "2022-11-11", "score": 46.2, "ref_price": 10.79, "return": 0.3670064874884153}, {"who": "Rosenzweig Benjamin L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27075.0, "date": "2022-11-11", "score": 32.9, "ref_price": 10.79, "return": 0.3670064874884153}, {"who": "Mazzaferro Aldo John Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7843.99, "date": "2022-11-11", "score": 27.9, "ref_price": 10.79, "return": 0.3670064874884153}]}, "price_series": [{"date": "2016-09-19", "close": 9.2, "volume": 21331.0}, {"date": "2016-09-20", "close": 9.1488, "volume": 17369.0}, {"date": "2016-09-21", "close": 9.26, "volume": 13390.0}, {"date": "2016-09-22", "close": 8.97, "volume": 15873.0}, {"date": "2016-09-23", "close": 8.88, "volume": 6916.0}, {"date": "2016-09-26", "close": 9.17, "volume": 23492.0}, {"date": "2016-09-27", "close": 9.2, "volume": 12934.0}, {"date": "2016-09-28", "close": 9.26, "volume": 12767.0}, {"date": "2016-09-29", "close": 9.12, "volume": 2150.0}, {"date": "2016-09-30", "close": 9.51, "volume": 85885.0}, {"date": "2016-10-03", "close": 8.95, "volume": 92956.0}, {"date": "2016-10-04", "close": 8.8, "volume": 15872.0}, {"date": "2016-10-05", "close": 8.98, "volume": 21695.0}, {"date": "2016-10-06", "close": 9.37, "volume": 58766.0}, {"date": "2016-10-07", "close": 10.06, "volume": 33401.0}, {"date": "2016-10-10", "close": 10.0, "volume": 12544.0}, {"date": "2016-10-11", "close": 9.68, "volume": 14670.0}, {"date": "2016-10-12", "close": 10.21, "volume": 13363.0}, {"date": "2016-10-13", "close": 9.91, "volume": 17048.0}, {"date": "2016-10-14", "close": 9.95, "volume": 3680.0}, {"date": "2016-10-17", "close": 9.8, "volume": 46189.0}, {"date": "2016-10-18", "close": 9.85, "volume": 37139.0}, {"date": "2016-10-19", "close": 9.85, "volume": 28049.0}, {"date": "2016-10-20", "close": 10.0, "volume": 3408.0}, {"date": "2016-10-21", "close": 10.55, "volume": 33008.0}, {"date": "2016-10-24", "close": 10.35, "volume": 15423.0}, {"date": "2016-10-25", "close": 10.2, "volume": 4130.0}, {"date": "2016-10-26", "close": 10.0, "volume": 11246.0}, {"date": "2016-10-27", "close": 9.9, "volume": 9523.0}, {"date": "2016-10-28", "close": 10.25, "volume": 6952.0}, {"date": "2016-10-31", "close": 10.3, "volume": 9203.0}, {"date": "2016-11-01", "close": 9.7, "volume": 58990.0}, {"date": "2016-11-02", "close": 9.65, "volume": 20230.0}, {"date": "2016-11-03", "close": 9.95, "volume": 4465.0}, {"date": "2016-11-04", "close": 10.05, "volume": 40425.0}, {"date": "2016-11-07", "close": 9.1, "volume": 35553.0}, {"date": "2016-11-08", "close": 9.4, "volume": 51998.0}, {"date": "2016-11-09", "close": 10.3, "volume": 14416.0}, {"date": "2016-11-10", "close": 10.5, "volume": 18854.0}, {"date": "2016-11-11", "close": 10.45, "volume": 17370.0}, {"date": "2016-11-14", "close": 10.6, "volume": 32886.0}, {"date": "2016-11-15", "close": 10.3, "volume": 14701.0}, {"date": "2016-11-16", "close": 9.95, "volume": 8022.0}, {"date": "2016-11-17", "close": 9.65, "volume": 8107.0}, {"date": "2016-11-18", "close": 10.25, "volume": 22739.0}, {"date": "2016-11-21", "close": 10.05, "volume": 9468.0}, {"date": "2016-11-22", "close": 10.1, "volume": 4938.0}, {"date": "2016-11-23", "close": 10.3, "volume": 20167.0}, {"date": "2016-11-25", "close": 10.25, "volume": 25142.0}, {"date": "2016-11-28", "close": 10.4, "volume": 50958.0}, {"date": "2016-11-29", "close": 10.05, "volume": 11127.0}, {"date": "2016-11-30", "close": 10.15, "volume": 9000.0}, {"date": "2016-12-01", "close": 10.25, "volume": 20406.0}, {"date": "2016-12-02", "close": 10.55, "volume": 31704.0}, {"date": "2016-12-05", "close": 10.9, "volume": 30086.0}, {"date": "2016-12-06", "close": 11.3, "volume": 17187.0}, {"date": "2016-12-07", "close": 11.1198, "volume": 7676.0}, {"date": "2016-12-08", "close": 10.834, "volume": 7840.0}, {"date": "2016-12-09", "close": 10.55, "volume": 27628.0}, {"date": "2016-12-12", "close": 10.5, "volume": 28402.0}, {"date": "2016-12-13", "close": 11.3, "volume": 24316.0}, {"date": "2016-12-14", "close": 11.15, "volume": 12432.0}, {"date": "2016-12-15", "close": 10.7, "volume": 14330.0}, {"date": "2016-12-16", "close": 10.9, "volume": 3430.0}, {"date": "2016-12-19", "close": 10.65, "volume": 17479.0}, {"date": "2016-12-20", "close": 10.85, "volume": 14255.0}, {"date": "2016-12-21", "close": 10.95, "volume": 22297.0}, {"date": "2016-12-22", "close": 10.9, "volume": 12743.0}, {"date": "2016-12-23", "close": 11.0, "volume": 24022.0}, {"date": "2016-12-27", "close": 11.0, "volume": 23091.0}, {"date": "2016-12-28", "close": 10.8, "volume": 12700.0}, {"date": "2016-12-29", "close": 11.0, "volume": 7340.0}, {"date": "2016-12-30", "close": 10.95, "volume": 3421.0}, {"date": "2017-01-03", "close": 11.0, "volume": 12458.0}, {"date": "2017-01-04", "close": 11.0, "volume": 2557.0}, {"date": "2017-01-05", "close": 10.9, "volume": 1132.0}, {"date": "2017-01-06", "close": 11.05, "volume": 8697.0}, {"date": "2017-01-09", "close": 10.95, "volume": 8908.0}, {"date": "2017-01-10", "close": 11.15, "volume": 7326.0}, {"date": "2017-01-11", "close": 10.9, "volume": 2307.0}, {"date": "2017-01-12", "close": 11.1, "volume": 753.0}, {"date": "2017-01-13", "close": 11.5, "volume": 12760.0}, {"date": "2017-01-17", "close": 11.25, "volume": 3326.0}, {"date": "2017-01-18", "close": 11.05, "volume": 5026.0}, {"date": "2017-01-19", "close": 11.05, "volume": 1302.0}, {"date": "2017-01-20", "close": 11.15, "volume": 3564.0}, {"date": "2017-01-23", "close": 11.1, "volume": 6949.0}, {"date": "2017-01-24", "close": 11.55, "volume": 21658.0}, {"date": "2017-01-25", "close": 11.6, "volume": 12143.0}, {"date": "2017-01-26", "close": 11.65, "volume": 12578.0}, {"date": "2017-01-27", "close": 11.9, "volume": 16293.0}, {"date": "2017-01-30", "close": 11.95, "volume": 12435.0}, {"date": "2017-01-31", "close": 11.95, "volume": 8802.0}, {"date": "2017-02-01", "close": 12.1, "volume": 14968.0}, {"date": "2017-02-02", "close": 12.3, "volume": 11029.0}, {"date": "2017-02-03", "close": 12.3, "volume": 7517.0}, {"date": "2017-02-06", "close": 12.35, "volume": 6333.0}, {"date": "2017-02-07", "close": 12.25, "volume": 484.0}, {"date": "2017-02-08", "close": 12.15, "volume": 7843.0}, {"date": "2017-02-09", "close": 11.85, "volume": 10806.0}, {"date": "2017-02-10", "close": 12.1, "volume": 1581.0}, {"date": "2017-02-13", "close": 11.9, "volume": 4030.0}, {"date": "2017-02-14", "close": 11.9, "volume": 43205.0}, {"date": "2017-02-15", "close": 12.05, "volume": 38665.0}, {"date": "2017-02-16", "close": 11.8, "volume": 5301.0}, {"date": "2017-02-17", "close": 11.4, "volume": 5631.0}, {"date": "2017-02-21", "close": 11.35, "volume": 6213.0}, {"date": "2017-02-22", "close": 11.5, "volume": 44833.0}, {"date": "2017-02-23", "close": 11.0038, "volume": 46610.0}, {"date": "2017-02-24", "close": 10.95, "volume": 9641.0}, {"date": "2017-02-27", "close": 10.85, "volume": 4500.0}, {"date": "2017-02-28", "close": 10.45, "volume": 14433.0}, {"date": "2017-03-01", "close": 10.5, "volume": 20512.0}, {"date": "2017-03-02", "close": 10.25, "volume": 7193.0}, {"date": "2017-03-03", "close": 10.35, "volume": 9223.0}, {"date": "2017-03-06", "close": 10.1, "volume": 2007.0}, {"date": "2017-03-07", "close": 10.25, "volume": 5285.0}, {"date": "2017-03-08", "close": 10.15, "volume": 2786.0}, {"date": "2017-03-09", "close": 10.25, "volume": 8570.0}, {"date": "2017-03-10", "close": 10.25, "volume": 2769.0}, {"date": "2017-03-13", "close": 10.25, "volume": 5955.0}, {"date": "2017-03-14", "close": 10.7, "volume": 65403.0}, {"date": "2017-03-15", "close": 10.7, "volume": 7249.0}, {"date": "2017-03-16", "close": 10.8, "volume": 8761.0}, {"date": "2017-03-17", "close": 11.3, "volume": 7586.0}, {"date": "2017-03-20", "close": 11.4, "volume": 6899.0}, {"date": "2017-03-21", "close": 12.1, "volume": 30402.0}, {"date": "2017-03-22", "close": 12.0, "volume": 22868.0}, {"date": "2017-03-23", "close": 12.4, "volume": 45199.0}, {"date": "2017-03-24", "close": 12.15, "volume": 18907.0}, {"date": "2017-03-27", "close": 12.35, "volume": 34273.0}, {"date": "2017-03-28", "close": 12.35, "volume": 29782.0}, {"date": "2017-03-29", "close": 12.45, "volume": 25648.0}, {"date": "2017-03-30", "close": 12.85, "volume": 64665.0}, {"date": "2017-03-31", "close": 12.25, "volume": 9504.0}, {"date": "2017-04-03", "close": 12.55, "volume": 26473.0}, {"date": "2017-04-04", "close": 12.1, "volume": 28765.0}, {"date": "2017-04-05", "close": 12.3, "volume": 30934.0}, {"date": "2017-04-06", "close": 12.6, "volume": 22926.0}, {"date": "2017-04-07", "close": 12.9, "volume": 14263.0}, {"date": "2017-04-10", "close": 12.7828, "volume": 8891.0}, {"date": "2017-04-11", "close": 12.55, "volume": 11375.0}, {"date": "2017-04-12", "close": 12.35, "volume": 4241.0}, {"date": "2017-04-13", "close": 12.0753, "volume": 18404.0}, {"date": "2017-04-17", "close": 12.25, "volume": 6934.0}, {"date": "2017-04-18", "close": 11.85, "volume": 3787.0}, {"date": "2017-04-19", "close": 11.85, "volume": 52019.0}, {"date": "2017-04-20", "close": 12.0, "volume": 39975.0}, {"date": "2017-04-21", "close": 12.05, "volume": 24864.0}, {"date": "2017-04-24", "close": 12.45, "volume": 7549.0}, {"date": "2017-04-25", "close": 12.75, "volume": 6115.0}, {"date": "2017-04-26", "close": 12.8, "volume": 20741.0}, {"date": "2017-04-27", "close": 12.8, "volume": 21301.0}, {"date": "2017-04-28", "close": 12.95, "volume": 12262.0}, {"date": "2017-05-01", "close": 13.15, "volume": 10333.0}, {"date": "2017-05-02", "close": 13.3, "volume": 9081.0}, {"date": "2017-05-03", "close": 12.85, "volume": 36306.0}, {"date": "2017-05-04", "close": 12.9, "volume": 34129.0}, {"date": "2017-05-05", "close": 12.55, "volume": 12312.0}, {"date": "2017-05-08", "close": 13.0, "volume": 16995.0}, {"date": "2017-05-09", "close": 12.7, "volume": 28750.0}, {"date": "2017-05-10", "close": 12.95, "volume": 12288.0}, {"date": "2017-05-11", "close": 12.8, "volume": 12448.0}, {"date": "2017-05-12", "close": 12.4, "volume": 2174.0}, {"date": "2017-05-15", "close": 12.4, "volume": 70386.0}, {"date": "2017-05-16", "close": 12.5, "volume": 1924.0}, {"date": "2017-05-17", "close": 11.35, "volume": 6649.0}, {"date": "2017-05-18", "close": 11.45, "volume": 41196.0}, {"date": "2017-05-19", "close": 11.8, "volume": 8629.0}, {"date": "2017-05-22", "close": 11.9, "volume": 7296.0}, {"date": "2017-05-23", "close": 11.85, "volume": 35357.0}, {"date": "2017-05-24", "close": 12.05, "volume": 13531.0}, {"date": "2017-05-25", "close": 12.0, "volume": 2639.0}, {"date": "2017-05-26", "close": 11.95, "volume": 2858.0}, {"date": "2017-05-30", "close": 11.75, "volume": 7550.0}, {"date": "2017-05-31", "close": 11.75, "volume": 33813.0}, {"date": "2017-06-01", "close": 11.8, "volume": 50471.0}, {"date": "2017-06-02", "close": 11.8, "volume": 51444.0}, {"date": "2017-06-05", "close": 11.65, "volume": 28714.0}, {"date": "2017-06-06", "close": 11.525, "volume": 3741.0}, {"date": "2017-06-07", "close": 11.2, "volume": 7720.0}, {"date": "2017-06-08", "close": 11.2, "volume": 14693.0}, {"date": "2017-06-09", "close": 11.75, "volume": 11359.0}, {"date": "2017-06-12", "close": 11.65, "volume": 3582.0}, {"date": "2017-06-13", "close": 11.75, "volume": 3429.0}, {"date": "2017-06-14", "close": 11.65, "volume": 5523.0}, {"date": "2017-06-15", "close": 11.25, "volume": 4981.0}, {"date": "2017-06-16", "close": 11.15, "volume": 30400.0}, {"date": "2017-06-19", "close": 11.1, "volume": 9028.0}, {"date": "2017-06-20", "close": 11.225, "volume": 31983.0}, {"date": "2017-06-21", "close": 10.75, "volume": 29209.0}, {"date": "2017-06-22", "close": 10.8, "volume": 8864.0}, {"date": "2017-06-23", "close": 11.0, "volume": 10042.0}, {"date": "2017-06-26", "close": 10.95, "volume": 2633.0}, {"date": "2017-06-27", "close": 11.3, "volume": 5208.0}, {"date": "2017-06-28", "close": 11.3, "volume": 2190.0}, {"date": "2017-06-29", "close": 11.151, "volume": 3809.0}, {"date": "2017-06-30", "close": 11.31, "volume": 2007.0}, {"date": "2017-07-03", "close": 11.15, "volume": 1060.0}, {"date": "2017-07-05", "close": 11.15, "volume": 1384.0}, {"date": "2017-07-06", "close": 11.25, "volume": 1506.0}, {"date": "2017-07-07", "close": 11.2, "volume": 2568.0}, {"date": "2017-07-10", "close": 11.1, "volume": 4938.0}, {"date": "2017-07-11", "close": 11.1, "volume": 1135.0}, {"date": "2017-07-12", "close": 11.15, "volume": 6699.0}, {"date": "2017-07-13", "close": 11.1, "volume": 4350.0}, {"date": "2017-07-14", "close": 11.15, "volume": 9173.0}, {"date": "2017-07-17", "close": 11.35, "volume": 3330.0}, {"date": "2017-07-18", "close": 11.4, "volume": 8490.0}, {"date": "2017-07-19", "close": 11.1, "volume": 12306.0}, {"date": "2017-07-20", "close": 11.2, "volume": 4181.0}, {"date": "2017-07-21", "close": 10.85, "volume": 7633.0}, {"date": "2017-07-24", "close": 10.65, "volume": 5686.0}, {"date": "2017-07-25", "close": 10.3, "volume": 17012.0}, {"date": "2017-07-26", "close": 10.7, "volume": 12592.0}, {"date": "2017-07-27", "close": 10.95, "volume": 5553.0}, {"date": "2017-07-28", "close": 11.4, "volume": 1667.0}, {"date": "2017-07-31", "close": 11.3, "volume": 3846.0}, {"date": "2017-08-01", "close": 11.1, "volume": 2039.0}, {"date": "2017-08-02", "close": 11.15, "volume": 3475.0}, {"date": "2017-08-03", "close": 10.8, "volume": 5018.0}, {"date": "2017-08-04", "close": 10.65, "volume": 6993.0}, {"date": "2017-08-07", "close": 10.6, "volume": 13481.0}, {"date": "2017-08-08", "close": 10.975, "volume": 18513.0}, {"date": "2017-08-09", "close": 10.7, "volume": 2608.0}, {"date": "2017-08-10", "close": 10.6, "volume": 25097.0}, {"date": "2017-08-11", "close": 11.35, "volume": 25460.0}, {"date": "2017-08-14", "close": 11.35, "volume": 14572.0}, {"date": "2017-08-15", "close": 11.25, "volume": 8369.0}, {"date": "2017-08-16", "close": 11.25, "volume": 3579.0}, {"date": "2017-08-17", "close": 11.1, "volume": 10409.0}, {"date": "2017-08-18", "close": 11.15, "volume": 5889.0}, {"date": "2017-08-21", "close": 11.15, "volume": 4362.0}, {"date": "2017-08-22", "close": 11.1, "volume": 4544.0}, {"date": "2017-08-23", "close": 11.15, "volume": 3781.0}, {"date": "2017-08-24", "close": 11.2, "volume": 6159.0}, {"date": "2017-08-25", "close": 11.35, "volume": 11696.0}, {"date": "2017-08-28", "close": 11.15, "volume": 21246.0}, {"date": "2017-08-29", "close": 11.25, "volume": 19686.0}, {"date": "2017-08-30", "close": 11.35, "volume": 6180.0}, {"date": "2017-08-31", "close": 11.35, "volume": 3245.0}, {"date": "2017-09-01", "close": 11.35, "volume": 4515.0}, {"date": "2017-09-05", "close": 11.1, "volume": 11034.0}, {"date": "2017-09-06", "close": 11.325, "volume": 7649.0}, {"date": "2017-09-07", "close": 11.15, "volume": 7439.0}, {"date": "2017-09-08", "close": 11.25, "volume": 2495.0}, {"date": "2017-09-11", "close": 10.9, "volume": 12390.0}, {"date": "2017-09-12", "close": 10.65, "volume": 6527.0}, {"date": "2017-09-13", "close": 10.95, "volume": 15063.0}, {"date": "2017-09-14", "close": 11.4, "volume": 19745.0}, {"date": "2017-09-15", "close": 11.6, "volume": 42647.0}, {"date": "2017-09-18", "close": 11.5, "volume": 13300.0}, {"date": "2017-09-19", "close": 11.5, "volume": 8109.0}, {"date": "2017-09-20", "close": 11.75, "volume": 10852.0}, {"date": "2017-09-21", "close": 11.85, "volume": 17748.0}, {"date": "2017-09-22", "close": 11.75, "volume": 18573.0}, {"date": "2017-09-25", "close": 11.8, "volume": 40141.0}, {"date": "2017-09-26", "close": 12.1, "volume": 41333.0}, {"date": "2017-09-27", "close": 12.05, "volume": 30136.0}, {"date": "2017-09-28", "close": 12.2, "volume": 36967.0}, {"date": "2017-09-29", "close": 12.5, "volume": 56427.0}, {"date": "2017-10-02", "close": 12.5, "volume": 21805.0}, {"date": "2017-10-03", "close": 12.45, "volume": 18378.0}, {"date": "2017-10-04", "close": 12.5, "volume": 6923.0}, {"date": "2017-10-05", "close": 14.1, "volume": 89232.0}, {"date": "2017-10-06", "close": 13.8, "volume": 29335.0}, {"date": "2017-10-09", "close": 13.55, "volume": 20237.0}, {"date": "2017-10-10", "close": 13.8, "volume": 10707.0}, {"date": "2017-10-11", "close": 13.85, "volume": 19235.0}, {"date": "2017-10-12", "close": 13.7, "volume": 7278.0}, {"date": "2017-10-13", "close": 14.35, "volume": 30163.0}, {"date": "2017-10-16", "close": 14.1, "volume": 14941.0}, {"date": "2017-10-17", "close": 14.1, "volume": 11718.0}, {"date": "2017-10-18", "close": 14.5, "volume": 9309.0}, {"date": "2017-10-19", "close": 14.3, "volume": 19917.0}, {"date": "2017-10-20", "close": 14.35, "volume": 18739.0}, {"date": "2017-10-23", "close": 14.7732, "volume": 8765.0}, {"date": "2017-10-24", "close": 14.67, "volume": 3692.0}, {"date": "2017-10-25", "close": 14.6, "volume": 26983.0}, {"date": "2017-10-26", "close": 14.6, "volume": 43922.0}, {"date": "2017-10-27", "close": 14.7, "volume": 7723.0}, {"date": "2017-10-30", "close": 14.4, "volume": 8834.0}, {"date": "2017-10-31", "close": 14.3, "volume": 10865.0}, {"date": "2017-11-01", "close": 14.05, "volume": 9486.0}, {"date": "2017-11-02", "close": 14.05, "volume": 2472.0}, {"date": "2017-11-03", "close": 14.65, "volume": 9393.0}, {"date": "2017-11-06", "close": 15.1, "volume": 15474.0}, {"date": "2017-11-07", "close": 13.515, "volume": 20362.0}, {"date": "2017-11-08", "close": 13.05, "volume": 22334.0}, {"date": "2017-11-09", "close": 13.45, "volume": 9090.0}, {"date": "2017-11-10", "close": 13.65, "volume": 11806.0}, {"date": "2017-11-13", "close": 13.5, "volume": 2837.0}, {"date": "2017-11-14", "close": 13.3, "volume": 2104.0}, {"date": "2017-11-15", "close": 12.95, "volume": 7124.0}, {"date": "2017-11-16", "close": 13.15, "volume": 6347.0}, {"date": "2017-11-17", "close": 13.0, "volume": 7837.0}, {"date": "2017-11-20", "close": 13.0, "volume": 25001.0}, {"date": "2017-11-21", "close": 12.95, "volume": 19369.0}, {"date": "2017-11-22", "close": 12.95, "volume": 22521.0}, {"date": "2017-11-24", "close": 12.95, "volume": 15558.0}, {"date": "2017-11-27", "close": 13.0, "volume": 12723.0}, {"date": "2017-11-28", "close": 12.9, "volume": 8240.0}, {"date": "2017-11-29", "close": 12.85, "volume": 9923.0}, {"date": "2017-11-30", "close": 13.1, "volume": 23033.0}, {"date": "2017-12-01", "close": 13.0, "volume": 7469.0}, {"date": "2017-12-04", "close": 12.8, "volume": 5743.0}, {"date": "2017-12-05", "close": 12.7, "volume": 7926.0}, {"date": "2017-12-06", "close": 12.4, "volume": 3526.0}, {"date": "2017-12-07", "close": 12.6, "volume": 3226.0}, {"date": "2017-12-08", "close": 12.7, "volume": 9267.0}, {"date": "2017-12-11", "close": 12.9999, "volume": 14214.0}, {"date": "2017-12-12", "close": 12.85, "volume": 8986.0}, {"date": "2017-12-13", "close": 13.0, "volume": 10885.0}, {"date": "2017-12-14", "close": 12.95, "volume": 8547.0}, {"date": "2017-12-15", "close": 12.9, "volume": 20460.0}, {"date": "2017-12-18", "close": 12.85, "volume": 3705.0}, {"date": "2017-12-19", "close": 12.9, "volume": 5153.0}, {"date": "2017-12-20", "close": 12.9875, "volume": 40964.0}, {"date": "2017-12-21", "close": 13.2, "volume": 10824.0}, {"date": "2017-12-22", "close": 13.5, "volume": 5769.0}, {"date": "2017-12-26", "close": 12.75, "volume": 52570.0}, {"date": "2017-12-27", "close": 13.4, "volume": 12816.0}, {"date": "2017-12-28", "close": 13.5, "volume": 4829.0}, {"date": "2017-12-29", "close": 13.4, "volume": 1179.0}, {"date": "2018-01-02", "close": 13.45, "volume": 3215.0}, {"date": "2018-01-03", "close": 13.55, "volume": 790.0}, {"date": "2018-01-04", "close": 13.55, "volume": 3211.0}, {"date": "2018-01-05", "close": 13.375, "volume": 4756.0}, {"date": "2018-01-08", "close": 13.47, "volume": 3226.0}, {"date": "2018-01-09", "close": 13.8, "volume": 6370.0}, {"date": "2018-01-10", "close": 13.9, "volume": 1559.0}, {"date": "2018-01-11", "close": 13.898, "volume": 2014.0}, {"date": "2018-01-12", "close": 13.75, "volume": 5020.0}, {"date": "2018-01-16", "close": 13.5, "volume": 7685.0}, {"date": "2018-01-17", "close": 12.95, "volume": 34294.0}, {"date": "2018-01-18", "close": 13.15, "volume": 5202.0}, {"date": "2018-01-19", "close": 13.05, "volume": 2648.0}, {"date": "2018-01-22", "close": 13.15, "volume": 1684.0}, {"date": "2018-01-23", "close": 13.4, "volume": 9421.0}, {"date": "2018-01-24", "close": 13.65, "volume": 17031.0}, {"date": "2018-01-25", "close": 13.9, "volume": 12818.0}, {"date": "2018-01-26", "close": 14.0, "volume": 3576.0}, {"date": "2018-01-29", "close": 14.05, "volume": 3428.0}, {"date": "2018-01-30", "close": 13.45, "volume": 4386.0}, {"date": "2018-01-31", "close": 13.7, "volume": 4936.0}, {"date": "2018-02-01", "close": 13.55, "volume": 4900.0}, {"date": "2018-02-02", "close": 13.45, "volume": 2981.0}, {"date": "2018-02-05", "close": 12.6, "volume": 6176.0}, {"date": "2018-02-06", "close": 12.6, "volume": 8995.0}, {"date": "2018-02-07", "close": 13.2445, "volume": 13976.0}, {"date": "2018-02-08", "close": 13.2, "volume": 5678.0}, {"date": "2018-02-09", "close": 12.75, "volume": 2109.0}, {"date": "2018-02-12", "close": 12.7, "volume": 2270.0}, {"date": "2018-02-13", "close": 13.2, "volume": 3193.0}, {"date": "2018-02-14", "close": 13.35, "volume": 442.0}, {"date": "2018-02-15", "close": 13.7, "volume": 16726.0}, {"date": "2018-02-16", "close": 13.4, "volume": 21873.0}, {"date": "2018-02-20", "close": 12.85, "volume": 2952.0}, {"date": "2018-02-21", "close": 13.45, "volume": 5347.0}, {"date": "2018-02-22", "close": 13.85, "volume": 8812.0}, {"date": "2018-02-23", "close": 14.5, "volume": 13200.0}, {"date": "2018-02-26", "close": 14.45, "volume": 3905.0}, {"date": "2018-02-27", "close": 14.288, "volume": 1048.0}, {"date": "2018-02-28", "close": 13.7, "volume": 2358.0}, {"date": "2018-03-01", "close": 13.85, "volume": 3410.0}, {"date": "2018-03-02", "close": 13.65, "volume": 1364.0}, {"date": "2018-03-05", "close": 13.8, "volume": 10490.0}, {"date": "2018-03-06", "close": 14.15, "volume": 7144.0}, {"date": "2018-03-07", "close": 14.2, "volume": 2690.0}, {"date": "2018-03-08", "close": 13.5, "volume": 13038.0}, {"date": "2018-03-09", "close": 13.5, "volume": 7152.0}, {"date": "2018-03-12", "close": 13.95, "volume": 8264.0}, {"date": "2018-03-13", "close": 14.25, "volume": 94015.0}, {"date": "2018-03-14", "close": 14.65, "volume": 10845.0}, {"date": "2018-03-15", "close": 14.75, "volume": 65490.0}, {"date": "2018-03-16", "close": 14.45, "volume": 53545.0}, {"date": "2018-03-19", "close": 15.25, "volume": 9654.0}, {"date": "2018-03-20", "close": 14.55, "volume": 6268.0}, {"date": "2018-03-21", "close": 14.65, "volume": 11596.0}, {"date": "2018-03-22", "close": 14.7585, "volume": 16014.0}, {"date": "2018-03-23", "close": 14.55, "volume": 7086.0}, {"date": "2018-03-26", "close": 15.05, "volume": 6719.0}, {"date": "2018-03-27", "close": 14.75, "volume": 5234.0}, {"date": "2018-03-28", "close": 14.5, "volume": 3446.0}, {"date": "2018-03-29", "close": 14.6, "volume": 4317.0}, {"date": "2018-04-02", "close": 14.3, "volume": 2947.0}, {"date": "2018-04-03", "close": 14.2, "volume": 3814.0}, {"date": "2018-04-04", "close": 13.65, "volume": 4466.0}, {"date": "2018-04-05", "close": 14.5574, "volume": 7359.0}, {"date": "2018-04-06", "close": 14.3, "volume": 4797.0}, {"date": "2018-04-09", "close": 14.1, "volume": 2633.0}, {"date": "2018-04-10", "close": 16.25, "volume": 49634.0}, {"date": "2018-04-11", "close": 15.65, "volume": 18955.0}, {"date": "2018-04-12", "close": 16.35, "volume": 25655.0}, {"date": "2018-04-13", "close": 16.5, "volume": 5543.0}, {"date": "2018-04-16", "close": 16.6, "volume": 5615.0}, {"date": "2018-04-17", "close": 16.8, "volume": 11734.0}, {"date": "2018-04-18", "close": 17.1, "volume": 18604.0}, {"date": "2018-04-19", "close": 17.3, "volume": 7245.0}, {"date": "2018-04-20", "close": 17.2, "volume": 6208.0}, {"date": "2018-04-23", "close": 17.2, "volume": 8473.0}, {"date": "2018-04-24", "close": 17.05, "volume": 3577.0}, {"date": "2018-04-25", "close": 16.65, "volume": 3065.0}, {"date": "2018-04-26", "close": 17.05, "volume": 2070.0}, {"date": "2018-04-27", "close": 17.15, "volume": 3630.0}, {"date": "2018-04-30", "close": 17.25, "volume": 8803.0}, {"date": "2018-05-01", "close": 16.9, "volume": 3542.0}, {"date": "2018-05-02", "close": 17.15, "volume": 14769.0}, {"date": "2018-05-03", "close": 18.264, "volume": 52751.0}, {"date": "2018-05-04", "close": 18.3, "volume": 31278.0}, {"date": "2018-05-07", "close": 18.35, "volume": 11200.0}, {"date": "2018-05-08", "close": 18.35, "volume": 21804.0}, {"date": "2018-05-09", "close": 18.7, "volume": 30219.0}, {"date": "2018-05-10", "close": 18.5, "volume": 10690.0}, {"date": "2018-05-11", "close": 18.7, "volume": 9495.0}, {"date": "2018-05-14", "close": 18.7, "volume": 9342.0}, {"date": "2018-05-15", "close": 18.45, "volume": 5797.0}, {"date": "2018-05-16", "close": 18.35, "volume": 8687.0}, {"date": "2018-05-17", "close": 17.95, "volume": 15066.0}, {"date": "2018-05-18", "close": 18.95, "volume": 16183.0}, {"date": "2018-05-21", "close": 19.15, "volume": 7565.0}, {"date": "2018-05-22", "close": 19.25, "volume": 7888.0}, {"date": "2018-05-23", "close": 18.85, "volume": 15799.0}, {"date": "2018-05-24", "close": 18.9, "volume": 12257.0}, {"date": "2018-05-25", "close": 18.3, "volume": 10404.0}, {"date": "2018-05-29", "close": 18.35, "volume": 26240.0}, {"date": "2018-05-30", "close": 18.4, "volume": 42192.0}, {"date": "2018-05-31", "close": 18.9, "volume": 40500.0}, {"date": "2018-06-01", "close": 19.9, "volume": 16416.0}, {"date": "2018-06-04", "close": 19.425, "volume": 23700.0}, {"date": "2018-06-05", "close": 19.6, "volume": 23370.0}, {"date": "2018-06-06", "close": 19.45, "volume": 17989.0}, {"date": "2018-06-07", "close": 19.5, "volume": 26090.0}, {"date": "2018-06-08", "close": 19.3, "volume": 40174.0}, {"date": "2018-06-11", "close": 19.85, "volume": 47161.0}, {"date": "2018-06-12", "close": 19.95, "volume": 28411.0}, {"date": "2018-06-13", "close": 19.95, "volume": 40189.0}, {"date": "2018-06-14", "close": 20.45, "volume": 49604.0}, {"date": "2018-06-15", "close": 20.35, "volume": 77757.0}, {"date": "2018-06-18", "close": 20.65, "volume": 75081.0}, {"date": "2018-06-19", "close": 20.95, "volume": 71688.0}, {"date": "2018-06-20", "close": 20.7, "volume": 36600.0}, {"date": "2018-06-21", "close": 20.35, "volume": 48501.0}, {"date": "2018-06-22", "close": 20.75, "volume": 884976.0}, {"date": "2018-06-25", "close": 20.6, "volume": 49298.0}, {"date": "2018-06-26", "close": 20.55, "volume": 62195.0}, {"date": "2018-06-27", "close": 19.75, "volume": 34675.0}, {"date": "2018-06-28", "close": 19.675, "volume": 24105.0}, {"date": "2018-06-29", "close": 19.95, "volume": 16971.0}, {"date": "2018-07-02", "close": 19.8, "volume": 27516.0}, {"date": "2018-07-03", "close": 19.95, "volume": 15347.0}, {"date": "2018-07-05", "close": 20.05, "volume": 16838.0}, {"date": "2018-07-06", "close": 20.05, "volume": 39182.0}, {"date": "2018-07-09", "close": 20.6, "volume": 21804.0}, {"date": "2018-07-10", "close": 20.5, "volume": 19531.0}, {"date": "2018-07-11", "close": 20.65, "volume": 11019.0}, {"date": "2018-07-12", "close": 20.75, "volume": 14079.0}, {"date": "2018-07-13", "close": 20.75, "volume": 9836.0}, {"date": "2018-07-16", "close": 20.65, "volume": 9049.0}, {"date": "2018-07-17", "close": 20.2, "volume": 54066.0}, {"date": "2018-07-18", "close": 20.4, "volume": 16533.0}, {"date": "2018-07-19", "close": 20.9, "volume": 21919.0}, {"date": "2018-07-20", "close": 20.75, "volume": 9908.0}, {"date": "2018-07-23", "close": 20.4, "volume": 6621.0}, {"date": "2018-07-24", "close": 20.5, "volume": 8294.0}, {"date": "2018-07-25", "close": 21.25, "volume": 51653.0}, {"date": "2018-07-26", "close": 21.65, "volume": 20066.0}, {"date": "2018-07-27", "close": 20.75, "volume": 19785.0}, {"date": "2018-07-30", "close": 21.0, "volume": 7305.0}, {"date": "2018-07-31", "close": 21.6, "volume": 10108.0}, {"date": "2018-08-01", "close": 21.2, "volume": 14666.0}, {"date": "2018-08-02", "close": 21.7, "volume": 9137.0}, {"date": "2018-08-03", "close": 21.55, "volume": 12133.0}, {"date": "2018-08-06", "close": 22.05, "volume": 51726.0}, {"date": "2018-08-07", "close": 24.35, "volume": 82146.0}, {"date": "2018-08-08", "close": 24.55, "volume": 43228.0}, {"date": "2018-08-09", "close": 24.25, "volume": 43055.0}, {"date": "2018-08-10", "close": 23.5, "volume": 25920.0}, {"date": "2018-08-13", "close": 23.5, "volume": 26188.0}, {"date": "2018-08-14", "close": 23.25, "volume": 19811.0}, {"date": "2018-08-15", "close": 22.8, "volume": 15628.0}, {"date": "2018-08-16", "close": 22.9, "volume": 10861.0}, {"date": "2018-08-17", "close": 23.1, "volume": 32667.0}, {"date": "2018-08-20", "close": 23.0, "volume": 8706.0}, {"date": "2018-08-21", "close": 22.95, "volume": 16237.0}, {"date": "2018-08-22", "close": 22.8, "volume": 7025.0}, {"date": "2018-08-23", "close": 22.7, "volume": 36471.0}, {"date": "2018-08-24", "close": 22.8, "volume": 8663.0}, {"date": "2018-08-27", "close": 22.6, "volume": 18709.0}, {"date": "2018-08-28", "close": 22.55, "volume": 11371.0}, {"date": "2018-08-29", "close": 22.8, "volume": 9153.0}, {"date": "2018-08-30", "close": 22.85, "volume": 13748.0}, {"date": "2018-08-31", "close": 22.95, "volume": 15028.0}, {"date": "2018-09-04", "close": 22.05, "volume": 27997.0}, {"date": "2018-09-05", "close": 22.4, "volume": 25977.0}, {"date": "2018-09-06", "close": 22.75, "volume": 15051.0}, {"date": "2018-09-07", "close": 22.7, "volume": 6338.0}, {"date": "2018-09-10", "close": 22.9, "volume": 9582.0}, {"date": "2018-09-11", "close": 22.75, "volume": 10796.0}, {"date": "2018-09-12", "close": 22.65, "volume": 17552.0}, {"date": "2018-09-13", "close": 22.55, "volume": 5515.0}, {"date": "2018-09-14", "close": 22.4, "volume": 12386.0}, {"date": "2018-09-17", "close": 22.15, "volume": 17333.0}, {"date": "2018-09-18", "close": 22.2, "volume": 16287.0}, {"date": "2018-09-19", "close": 22.45, "volume": 18536.0}, {"date": "2018-09-20", "close": 22.3, "volume": 11396.0}, {"date": "2018-09-21", "close": 22.7, "volume": 32831.0}, {"date": "2018-09-24", "close": 23.5, "volume": 17482.0}, {"date": "2018-09-25", "close": 23.55, "volume": 12435.0}, {"date": "2018-09-26", "close": 23.55, "volume": 12621.0}, {"date": "2018-09-27", "close": 23.1, "volume": 9882.0}, {"date": "2018-09-28", "close": 22.85, "volume": 8383.0}, {"date": "2018-10-01", "close": 22.51, "volume": 10784.0}, {"date": "2018-10-02", "close": 22.6, "volume": 8054.0}, {"date": "2018-10-03", "close": 22.88, "volume": 6992.0}, {"date": "2018-10-04", "close": 22.8, "volume": 11669.0}, {"date": "2018-10-05", "close": 22.05, "volume": 22052.0}, {"date": "2018-10-08", "close": 22.14, "volume": 14732.0}, {"date": "2018-10-09", "close": 21.9, "volume": 14750.0}, {"date": "2018-10-10", "close": 20.84, "volume": 9468.0}, {"date": "2018-10-11", "close": 20.75, "volume": 7452.0}, {"date": "2018-10-12", "close": 19.85, "volume": 16679.0}, {"date": "2018-10-15", "close": 19.4, "volume": 13204.0}, {"date": "2018-10-16", "close": 19.62, "volume": 17866.0}, {"date": "2018-10-17", "close": 19.5, "volume": 4221.0}, {"date": "2018-10-18", "close": 19.4, "volume": 11038.0}, {"date": "2018-10-19", "close": 18.68, "volume": 29431.0}, {"date": "2018-10-22", "close": 19.26, "volume": 20914.0}, {"date": "2018-10-23", "close": 19.06, "volume": 16468.0}, {"date": "2018-10-24", "close": 18.39, "volume": 19279.0}, {"date": "2018-10-25", "close": 20.05, "volume": 7070.0}, {"date": "2018-10-26", "close": 18.88, "volume": 14607.0}, {"date": "2018-10-29", "close": 18.24, "volume": 16315.0}, {"date": "2018-10-30", "close": 18.73, "volume": 17749.0}, {"date": "2018-10-31", "close": 18.49, "volume": 20977.0}, {"date": "2018-11-01", "close": 18.97, "volume": 9952.0}, {"date": "2018-11-02", "close": 19.86, "volume": 13785.0}, {"date": "2018-11-05", "close": 20.75, "volume": 6163.0}, {"date": "2018-11-06", "close": 18.56, "volume": 58638.0}, {"date": "2018-11-07", "close": 17.63, "volume": 34322.0}, {"date": "2018-11-08", "close": 17.57, "volume": 21598.0}, {"date": "2018-11-09", "close": 17.09, "volume": 15650.0}, {"date": "2018-11-12", "close": 16.55, "volume": 19425.0}, {"date": "2018-11-13", "close": 16.89, "volume": 45249.0}, {"date": "2018-11-14", "close": 16.64, "volume": 13418.0}, {"date": "2018-11-15", "close": 16.52, "volume": 12600.0}, {"date": "2018-11-16", "close": 16.91, "volume": 394254.0}, {"date": "2018-11-19", "close": 16.85, "volume": 18899.0}, {"date": "2018-11-20", "close": 16.0, "volume": 18104.0}, {"date": "2018-11-21", "close": 16.35, "volume": 25798.0}, {"date": "2018-11-23", "close": 16.53, "volume": 11443.0}, {"date": "2018-11-26", "close": 15.88, "volume": 18157.0}, {"date": "2018-11-27", "close": 15.54, "volume": 10952.0}, {"date": "2018-11-28", "close": 16.51, "volume": 9124.0}, {"date": "2018-11-29", "close": 16.21, "volume": 6332.0}, {"date": "2018-11-30", "close": 16.11, "volume": 12370.0}, {"date": "2018-12-03", "close": 16.15, "volume": 7021.0}, {"date": "2018-12-04", "close": 15.08, "volume": 9126.0}, {"date": "2018-12-06", "close": 15.01, "volume": 15451.0}, {"date": "2018-12-07", "close": 15.41, "volume": 9569.0}, {"date": "2018-12-10", "close": 15.75, "volume": 32079.0}, {"date": "2018-12-11", "close": 15.67, "volume": 19153.0}, {"date": "2018-12-12", "close": 15.7, "volume": 12992.0}, {"date": "2018-12-13", "close": 15.82, "volume": 15461.0}, {"date": "2018-12-14", "close": 15.53, "volume": 6887.0}, {"date": "2018-12-17", "close": 16.23, "volume": 25117.0}, {"date": "2018-12-18", "close": 16.4, "volume": 51759.0}, {"date": "2018-12-19", "close": 17.09, "volume": 90317.0}, {"date": "2018-12-20", "close": 17.04, "volume": 87857.0}, {"date": "2018-12-21", "close": 16.95, "volume": 40995.0}, {"date": "2018-12-24", "close": 16.48, "volume": 46593.0}, {"date": "2018-12-26", "close": 16.73, "volume": 22066.0}, {"date": "2018-12-27", "close": 16.65, "volume": 27009.0}, {"date": "2018-12-28", "close": 16.72, "volume": 11665.0}, {"date": "2018-12-31", "close": 16.59, "volume": 9454.0}, {"date": "2019-01-02", "close": 15.83, "volume": 14183.0}, {"date": "2019-01-03", "close": 15.5, "volume": 11673.0}, {"date": "2019-01-04", "close": 15.46, "volume": 19651.0}, {"date": "2019-01-07", "close": 15.47, "volume": 26478.0}, {"date": "2019-01-08", "close": 15.92, "volume": 14983.0}, {"date": "2019-01-09", "close": 15.98, "volume": 2505.0}, {"date": "2019-01-10", "close": 15.98, "volume": 12668.0}, {"date": "2019-01-11", "close": 16.01, "volume": 4751.0}, {"date": "2019-01-14", "close": 15.36, "volume": 10811.0}, {"date": "2019-01-15", "close": 14.78, "volume": 25019.0}, {"date": "2019-01-16", "close": 14.3, "volume": 17862.0}, {"date": "2019-01-17", "close": 14.88, "volume": 14346.0}, {"date": "2019-01-18", "close": 14.86, "volume": 9806.0}, {"date": "2019-01-22", "close": 14.73, "volume": 19283.0}, {"date": "2019-01-23", "close": 14.96, "volume": 14537.0}, {"date": "2019-01-24", "close": 14.87, "volume": 7591.0}, {"date": "2019-01-25", "close": 14.83, "volume": 11781.0}, {"date": "2019-01-28", "close": 14.57, "volume": 11007.0}, {"date": "2019-01-29", "close": 14.5, "volume": 9450.0}, {"date": "2019-01-30", "close": 15.38, "volume": 20166.0}, {"date": "2019-01-31", "close": 15.8, "volume": 18902.0}, {"date": "2019-02-01", "close": 15.65, "volume": 6499.0}, {"date": "2019-02-04", "close": 15.52, "volume": 3807.0}, {"date": "2019-02-05", "close": 15.79, "volume": 2395.0}, {"date": "2019-02-06", "close": 15.44, "volume": 5319.0}, {"date": "2019-02-07", "close": 15.33, "volume": 11058.0}, {"date": "2019-02-08", "close": 14.73, "volume": 3005.0}, {"date": "2019-02-11", "close": 14.32, "volume": 26379.0}, {"date": "2019-02-12", "close": 14.0, "volume": 55409.0}, {"date": "2019-02-13", "close": 14.1, "volume": 10822.0}, {"date": "2019-02-14", "close": 13.95, "volume": 6382.0}, {"date": "2019-02-15", "close": 14.03, "volume": 19837.0}, {"date": "2019-02-19", "close": 13.93, "volume": 25663.0}, {"date": "2019-02-20", "close": 12.79, "volume": 99862.0}, {"date": "2019-02-21", "close": 13.03, "volume": 48621.0}, {"date": "2019-02-22", "close": 13.87, "volume": 39429.0}, {"date": "2019-02-25", "close": 15.49, "volume": 74643.0}, {"date": "2019-02-26", "close": 15.69, "volume": 14078.0}, {"date": "2019-02-27", "close": 15.49, "volume": 11849.0}, {"date": "2019-02-28", "close": 15.27, "volume": 6031.0}, {"date": "2019-03-01", "close": 14.73, "volume": 19056.0}, {"date": "2019-03-04", "close": 15.82, "volume": 61214.0}, {"date": "2019-03-05", "close": 15.7, "volume": 24493.0}, {"date": "2019-03-06", "close": 14.8, "volume": 21116.0}, {"date": "2019-03-07", "close": 14.7, "volume": 46619.0}, {"date": "2019-03-08", "close": 15.0, "volume": 30042.0}, {"date": "2019-03-11", "close": 14.95, "volume": 19063.0}, {"date": "2019-03-12", "close": 15.14, "volume": 23292.0}, {"date": "2019-03-13", "close": 15.06, "volume": 55994.0}, {"date": "2019-03-14", "close": 15.01, "volume": 24921.0}, {"date": "2019-03-15", "close": 14.99, "volume": 37638.0}, {"date": "2019-03-18", "close": 15.5, "volume": 111649.0}, {"date": "2019-03-19", "close": 15.36, "volume": 26354.0}, {"date": "2019-03-20", "close": 15.17, "volume": 12413.0}, {"date": "2019-03-21", "close": 15.7, "volume": 31253.0}, {"date": "2019-03-22", "close": 15.06, "volume": 18140.0}, {"date": "2019-03-25", "close": 15.07, "volume": 13393.0}, {"date": "2019-03-26", "close": 15.6, "volume": 13417.0}, {"date": "2019-03-27", "close": 15.54, "volume": 8152.0}, {"date": "2019-03-28", "close": 15.41, "volume": 7088.0}, {"date": "2019-03-29", "close": 15.2, "volume": 11686.0}, {"date": "2019-04-01", "close": 15.67, "volume": 9990.0}, {"date": "2019-04-02", "close": 15.47, "volume": 12431.0}, {"date": "2019-04-03", "close": 15.43, "volume": 9350.0}, {"date": "2019-04-04", "close": 15.45, "volume": 31673.0}, {"date": "2019-04-05", "close": 15.55, "volume": 20228.0}, {"date": "2019-04-08", "close": 15.21, "volume": 17026.0}, {"date": "2019-04-09", "close": 15.36, "volume": 13031.0}, {"date": "2019-04-10", "close": 15.55, "volume": 45788.0}, {"date": "2019-04-11", "close": 15.3, "volume": 12145.0}, {"date": "2019-04-12", "close": 15.25, "volume": 23626.0}, {"date": "2019-04-15", "close": 14.8, "volume": 11151.0}, {"date": "2019-04-16", "close": 14.75, "volume": 13062.0}, {"date": "2019-04-17", "close": 14.77, "volume": 15401.0}, {"date": "2019-04-18", "close": 14.31, "volume": 24875.0}, {"date": "2019-04-22", "close": 14.05, "volume": 12278.0}, {"date": "2019-04-23", "close": 14.56, "volume": 19186.0}, {"date": "2019-04-24", "close": 17.0, "volume": 292715.0}, {"date": "2019-04-25", "close": 17.0, "volume": 39546.0}, {"date": "2019-04-26", "close": 17.0, "volume": 195756.0}, {"date": "2019-04-29", "close": 19.02, "volume": 226058.0}, {"date": "2019-04-30", "close": 17.65, "volume": 253376.0}, {"date": "2019-05-01", "close": 17.42, "volume": 44779.0}, {"date": "2019-05-02", "close": 17.685, "volume": 59709.0}, {"date": "2019-05-03", "close": 18.89, "volume": 97311.0}, {"date": "2019-05-06", "close": 18.68, "volume": 19975.0}, {"date": "2019-05-07", "close": 18.4, "volume": 27298.0}, {"date": "2019-05-08", "close": 18.79, "volume": 41761.0}, {"date": "2019-05-09", "close": 19.08, "volume": 46974.0}, {"date": "2019-05-10", "close": 19.5, "volume": 28018.0}, {"date": "2019-05-13", "close": 18.91, "volume": 33182.0}, {"date": "2019-05-14", "close": 19.01, "volume": 18512.0}, {"date": "2019-05-15", "close": 19.42, "volume": 14671.0}, {"date": "2019-05-16", "close": 18.6, "volume": 46937.0}, {"date": "2019-05-17", "close": 18.46, "volume": 17518.0}, {"date": "2019-05-20", "close": 18.98, "volume": 26439.0}, {"date": "2019-05-21", "close": 18.99, "volume": 27519.0}, {"date": "2019-05-22", "close": 19.24, "volume": 14684.0}, {"date": "2019-05-23", "close": 19.12, "volume": 15928.0}, {"date": "2019-05-24", "close": 19.43, "volume": 12076.0}, {"date": "2019-05-28", "close": 19.4, "volume": 14862.0}, {"date": "2019-05-29", "close": 19.26, "volume": 51144.0}, {"date": "2019-05-30", "close": 18.96, "volume": 12982.0}, {"date": "2019-05-31", "close": 18.56, "volume": 16406.0}, {"date": "2019-06-03", "close": 18.39, "volume": 19167.0}, {"date": "2019-06-04", "close": 18.9, "volume": 26476.0}, {"date": "2019-06-05", "close": 18.88, "volume": 16403.0}, {"date": "2019-06-06", "close": 18.66, "volume": 19039.0}, {"date": "2019-06-07", "close": 18.63, "volume": 9438.0}, {"date": "2019-06-10", "close": 18.69, "volume": 30103.0}, {"date": "2019-06-11", "close": 18.39, "volume": 11653.0}, {"date": "2019-06-12", "close": 18.27, "volume": 1967.0}, {"date": "2019-06-13", "close": 18.3, "volume": 8809.0}, {"date": "2019-06-14", "close": 17.81, "volume": 21946.0}, {"date": "2019-06-17", "close": 17.11, "volume": 32344.0}, {"date": "2019-06-18", "close": 16.85, "volume": 12976.0}, {"date": "2019-06-19", "close": 15.11, "volume": 195329.0}, {"date": "2019-06-20", "close": 15.36, "volume": 15852.0}, {"date": "2019-06-21", "close": 15.28, "volume": 21422.0}, {"date": "2019-06-24", "close": 15.1, "volume": 10837.0}, {"date": "2019-06-25", "close": 15.23, "volume": 17452.0}, {"date": "2019-06-26", "close": 15.18, "volume": 18666.0}, {"date": "2019-06-27", "close": 15.6, "volume": 30441.0}, {"date": "2019-06-28", "close": 15.62, "volume": 40999.0}, {"date": "2019-07-01", "close": 15.74, "volume": 23878.0}, {"date": "2019-07-02", "close": 15.63, "volume": 21157.0}, {"date": "2019-07-03", "close": 15.69, "volume": 4735.0}, {"date": "2019-07-05", "close": 16.11, "volume": 5953.0}, {"date": "2019-07-08", "close": 15.89, "volume": 2428.0}, {"date": "2019-07-09", "close": 15.8, "volume": 11038.0}, {"date": "2019-07-10", "close": 15.79, "volume": 15493.0}, {"date": "2019-07-11", "close": 15.39, "volume": 33211.0}, {"date": "2019-07-12", "close": 15.88, "volume": 13614.0}, {"date": "2019-07-15", "close": 16.24, "volume": 11615.0}, {"date": "2019-07-16", "close": 16.17, "volume": 13734.0}, {"date": "2019-07-17", "close": 15.96, "volume": 6966.0}, {"date": "2019-07-18", "close": 15.98, "volume": 6654.0}, {"date": "2019-07-19", "close": 16.04, "volume": 8037.0}, {"date": "2019-07-22", "close": 16.01, "volume": 18402.0}, {"date": "2019-07-23", "close": 15.94, "volume": 14449.0}, {"date": "2019-07-24", "close": 16.31, "volume": 10403.0}, {"date": "2019-07-25", "close": 16.46, "volume": 6775.0}, {"date": "2019-07-26", "close": 16.39, "volume": 17503.0}, {"date": "2019-07-29", "close": 16.0, "volume": 13582.0}, {"date": "2019-07-30", "close": 16.12, "volume": 22011.0}, {"date": "2019-07-31", "close": 16.98, "volume": 27916.0}, {"date": "2019-08-01", "close": 16.21, "volume": 10960.0}, {"date": "2019-08-02", "close": 16.01, "volume": 7657.0}, {"date": "2019-08-05", "close": 15.9, "volume": 17859.0}, {"date": "2019-08-06", "close": 15.94, "volume": 5675.0}, {"date": "2019-08-07", "close": 15.9, "volume": 22609.0}, {"date": "2019-08-08", "close": 15.85, "volume": 10588.0}, {"date": "2019-08-09", "close": 15.74, "volume": 7246.0}, {"date": "2019-08-12", "close": 15.9, "volume": 19541.0}, {"date": "2019-08-13", "close": 16.12, "volume": 19184.0}, {"date": "2019-08-14", "close": 15.91, "volume": 12979.0}, {"date": "2019-08-15", "close": 16.16, "volume": 13469.0}, {"date": "2019-08-16", "close": 15.97, "volume": 29791.0}, {"date": "2019-08-19", "close": 16.42, "volume": 5720.0}, {"date": "2019-08-20", "close": 16.26, "volume": 19757.0}, {"date": "2019-08-21", "close": 16.32, "volume": 13510.0}, {"date": "2019-08-22", "close": 16.33, "volume": 8236.0}, {"date": "2019-08-23", "close": 15.68, "volume": 32016.0}, {"date": "2019-08-26", "close": 16.07, "volume": 22793.0}, {"date": "2019-08-27", "close": 16.02, "volume": 14460.0}, {"date": "2019-08-28", "close": 15.99, "volume": 4958.0}, {"date": "2019-08-29", "close": 16.09, "volume": 9467.0}, {"date": "2019-08-30", "close": 16.04, "volume": 5178.0}, {"date": "2019-09-03", "close": 15.71, "volume": 13588.0}, {"date": "2019-09-04", "close": 15.82, "volume": 3581.0}, {"date": "2019-09-05", "close": 15.9, "volume": 8194.0}, {"date": "2019-09-06", "close": 15.68, "volume": 6240.0}, {"date": "2019-09-09", "close": 15.76, "volume": 7513.0}, {"date": "2019-09-10", "close": 15.82, "volume": 8682.0}, {"date": "2019-09-11", "close": 16.01, "volume": 18921.0}, {"date": "2019-09-12", "close": 16.49, "volume": 25121.0}, {"date": "2019-09-13", "close": 16.04, "volume": 24045.0}, {"date": "2019-09-16", "close": 16.02, "volume": 63979.0}, {"date": "2019-09-17", "close": 15.64, "volume": 9923.0}, {"date": "2019-09-18", "close": 15.67, "volume": 20523.0}, {"date": "2019-09-19", "close": 15.75, "volume": 29882.0}, {"date": "2019-09-20", "close": 16.27, "volume": 53505.0}, {"date": "2019-09-23", "close": 16.2, "volume": 26388.0}, {"date": "2019-09-24", "close": 15.91, "volume": 8578.0}, {"date": "2019-09-25", "close": 16.0, "volume": 14205.0}, {"date": "2019-09-26", "close": 15.81, "volume": 5264.0}, {"date": "2019-09-27", "close": 15.92, "volume": 14722.0}, {"date": "2019-09-30", "close": 15.95, "volume": 9946.0}, {"date": "2019-10-01", "close": 15.75, "volume": 4121.0}, {"date": "2019-10-02", "close": 15.28, "volume": 7001.0}, {"date": "2019-10-03", "close": 15.07, "volume": 2492.0}, {"date": "2019-10-04", "close": 15.01, "volume": 4296.0}, {"date": "2019-10-07", "close": 14.81, "volume": 1072.0}, {"date": "2019-10-08", "close": 14.7, "volume": 2177.0}, {"date": "2019-10-09", "close": 14.1, "volume": 10938.0}, {"date": "2019-10-10", "close": 14.04, "volume": 1596.0}, {"date": "2019-10-11", "close": 14.43, "volume": 6761.0}, {"date": "2019-10-14", "close": 14.95, "volume": 3550.0}, {"date": "2019-10-15", "close": 15.0, "volume": 2663.0}, {"date": "2019-10-16", "close": 15.17, "volume": 3394.0}, {"date": "2019-10-17", "close": 15.31, "volume": 4072.0}, {"date": "2019-10-18", "close": 15.02, "volume": 4833.0}, {"date": "2019-10-21", "close": 15.63, "volume": 6848.0}, {"date": "2019-10-22", "close": 15.38, "volume": 6394.0}, {"date": "2019-10-23", "close": 15.39, "volume": 3977.0}, {"date": "2019-10-24", "close": 14.86, "volume": 6988.0}, {"date": "2019-10-25", "close": 15.2, "volume": 6961.0}, {"date": "2019-10-28", "close": 15.44, "volume": 4878.0}, {"date": "2019-10-29", "close": 15.84, "volume": 5217.0}, {"date": "2019-10-30", "close": 15.67, "volume": 2629.0}, {"date": "2019-10-31", "close": 15.66, "volume": 10208.0}, {"date": "2019-11-01", "close": 15.65, "volume": 7491.0}, {"date": "2019-11-04", "close": 15.6, "volume": 8401.0}, {"date": "2019-11-05", "close": 15.38, "volume": 5966.0}, {"date": "2019-11-06", "close": 15.07, "volume": 5553.0}, {"date": "2019-11-07", "close": 15.19, "volume": 14299.0}, {"date": "2019-11-08", "close": 14.82, "volume": 23858.0}, {"date": "2019-11-11", "close": 14.84, "volume": 1658.0}, {"date": "2019-11-12", "close": 14.18, "volume": 7440.0}, {"date": "2019-11-13", "close": 14.03, "volume": 2665.0}, {"date": "2019-11-14", "close": 13.3, "volume": 8067.0}, {"date": "2019-11-15", "close": 13.25, "volume": 5337.0}, {"date": "2019-11-18", "close": 13.38, "volume": 5757.0}, {"date": "2019-11-19", "close": 14.02, "volume": 6227.0}, {"date": "2019-11-20", "close": 13.77, "volume": 18131.0}, {"date": "2019-11-21", "close": 13.39, "volume": 6538.0}, {"date": "2019-11-22", "close": 12.98, "volume": 36986.0}, {"date": "2019-11-25", "close": 13.38, "volume": 9956.0}, {"date": "2019-11-26", "close": 13.07, "volume": 5275.0}, {"date": "2019-11-27", "close": 13.0, "volume": 1872.0}, {"date": "2019-11-29", "close": 12.94, "volume": 1369.0}, {"date": "2019-12-02", "close": 12.2, "volume": 18365.0}, {"date": "2019-12-03", "close": 11.94, "volume": 5982.0}, {"date": "2019-12-04", "close": 11.72, "volume": 10675.0}, {"date": "2019-12-05", "close": 11.76, "volume": 10112.0}, {"date": "2019-12-06", "close": 11.67, "volume": 11802.0}, {"date": "2019-12-09", "close": 11.73, "volume": 12133.0}, {"date": "2019-12-10", "close": 11.65, "volume": 6340.0}, {"date": "2019-12-11", "close": 11.61, "volume": 2368.0}, {"date": "2019-12-12", "close": 11.66, "volume": 8736.0}, {"date": "2019-12-13", "close": 12.42, "volume": 19298.0}, {"date": "2019-12-16", "close": 12.99, "volume": 13885.0}, {"date": "2019-12-17", "close": 12.53, "volume": 8696.0}, {"date": "2019-12-18", "close": 12.73, "volume": 5569.0}, {"date": "2019-12-19", "close": 12.88, "volume": 4080.0}, {"date": "2019-12-20", "close": 12.78, "volume": 43685.0}, {"date": "2019-12-23", "close": 12.63, "volume": 17596.0}, {"date": "2019-12-24", "close": 12.74, "volume": 8489.0}, {"date": "2019-12-26", "close": 13.04, "volume": 9677.0}, {"date": "2019-12-27", "close": 13.23, "volume": 11036.0}, {"date": "2019-12-30", "close": 13.11, "volume": 7678.0}, {"date": "2019-12-31", "close": 12.91, "volume": 19179.0}, {"date": "2020-01-02", "close": 12.72, "volume": 6023.0}, {"date": "2020-01-03", "close": 12.33, "volume": 8590.0}, {"date": "2020-01-06", "close": 12.77, "volume": 11413.0}, {"date": "2020-01-07", "close": 12.99, "volume": 4464.0}, {"date": "2020-01-08", "close": 12.77, "volume": 13519.0}, {"date": "2020-01-09", "close": 12.97, "volume": 3612.0}, {"date": "2020-01-10", "close": 12.97, "volume": 15872.0}, {"date": "2020-01-13", "close": 12.99, "volume": 3878.0}, {"date": "2020-01-14", "close": 12.89, "volume": 6896.0}, {"date": "2020-01-15", "close": 12.57, "volume": 11876.0}, {"date": "2020-01-16", "close": 12.87, "volume": 6723.0}, {"date": "2020-01-17", "close": 12.85, "volume": 15028.0}, {"date": "2020-01-21", "close": 12.34, "volume": 11070.0}, {"date": "2020-01-22", "close": 12.2, "volume": 5359.0}, {"date": "2020-01-23", "close": 12.38, "volume": 15319.0}, {"date": "2020-01-24", "close": 12.48, "volume": 6601.0}, {"date": "2020-01-27", "close": 12.82, "volume": 31427.0}, {"date": "2020-01-28", "close": 13.15, "volume": 183570.0}, {"date": "2020-01-29", "close": 13.26, "volume": 53112.0}, {"date": "2020-01-30", "close": 12.91, "volume": 2436.0}, {"date": "2020-01-31", "close": 12.83, "volume": 80632.0}, {"date": "2020-02-03", "close": 12.83, "volume": 12943.0}, {"date": "2020-02-04", "close": 13.1, "volume": 23579.0}, {"date": "2020-02-05", "close": 13.03, "volume": 120592.0}, {"date": "2020-02-06", "close": 12.6, "volume": 39075.0}, {"date": "2020-02-07", "close": 12.79, "volume": 42142.0}, {"date": "2020-02-10", "close": 12.77, "volume": 30686.0}, {"date": "2020-02-11", "close": 12.75, "volume": 18982.0}, {"date": "2020-02-12", "close": 12.78, "volume": 19620.0}, {"date": "2020-02-13", "close": 12.92, "volume": 5416.0}, {"date": "2020-02-14", "close": 12.72, "volume": 36766.0}, {"date": "2020-02-18", "close": 12.27, "volume": 6711.0}, {"date": "2020-02-19", "close": 13.05, "volume": 80768.0}, {"date": "2020-02-20", "close": 13.01, "volume": 35176.0}, {"date": "2020-02-21", "close": 12.27, "volume": 16975.0}, {"date": "2020-02-24", "close": 11.23, "volume": 14327.0}, {"date": "2020-02-25", "close": 10.51, "volume": 9915.0}, {"date": "2020-02-26", "close": 9.14, "volume": 28444.0}, {"date": "2020-02-27", "close": 11.0, "volume": 114089.0}, {"date": "2020-02-28", "close": 11.45, "volume": 20975.0}, {"date": "2020-03-02", "close": 12.5, "volume": 51271.0}, {"date": "2020-03-03", "close": 13.16, "volume": 326628.0}, {"date": "2020-03-04", "close": 14.25, "volume": 153329.0}, {"date": "2020-03-05", "close": 13.8, "volume": 134632.0}, {"date": "2020-03-06", "close": 12.46, "volume": 16550.0}, {"date": "2020-03-09", "close": 11.17, "volume": 8986.0}, {"date": "2020-03-10", "close": 11.57, "volume": 32891.0}, {"date": "2020-03-11", "close": 11.09, "volume": 32645.0}, {"date": "2020-03-12", "close": 10.19, "volume": 44593.0}, {"date": "2020-03-13", "close": 10.47, "volume": 55434.0}, {"date": "2020-03-16", "close": 9.57, "volume": 75558.0}, {"date": "2020-03-17", "close": 12.25, "volume": 53800.0}, {"date": "2020-03-18", "close": 11.47, "volume": 22422.0}, {"date": "2020-03-19", "close": 12.28, "volume": 37630.0}, {"date": "2020-03-20", "close": 12.2, "volume": 39606.0}, {"date": "2020-03-23", "close": 10.89, "volume": 14317.0}, {"date": "2020-03-24", "close": 10.4, "volume": 42635.0}, {"date": "2020-03-25", "close": 9.5, "volume": 26695.0}, {"date": "2020-03-26", "close": 10.19, "volume": 36582.0}, {"date": "2020-03-27", "close": 9.0, "volume": 24709.0}, {"date": "2020-03-30", "close": 9.09, "volume": 19556.0}, {"date": "2020-03-31", "close": 8.73, "volume": 32722.0}, {"date": "2020-04-01", "close": 7.85, "volume": 24734.0}, {"date": "2020-04-02", "close": 7.99, "volume": 17345.0}, {"date": "2020-04-03", "close": 7.5, "volume": 10730.0}, {"date": "2020-04-06", "close": 9.24, "volume": 12474.0}, {"date": "2020-04-07", "close": 9.25, "volume": 14670.0}, {"date": "2020-04-08", "close": 9.24, "volume": 14014.0}, {"date": "2020-04-09", "close": 9.48, "volume": 13894.0}, {"date": "2020-04-13", "close": 8.9, "volume": 4340.0}, {"date": "2020-04-14", "close": 9.18, "volume": 10534.0}, {"date": "2020-04-15", "close": 8.02, "volume": 29820.0}, {"date": "2020-04-16", "close": 8.2, "volume": 15335.0}, {"date": "2020-04-17", "close": 9.0, "volume": 11231.0}, {"date": "2020-04-20", "close": 8.31, "volume": 10293.0}, {"date": "2020-04-21", "close": 8.25, "volume": 8094.0}, {"date": "2020-04-22", "close": 8.33, "volume": 8210.0}, {"date": "2020-04-23", "close": 8.36, "volume": 14066.0}, {"date": "2020-04-24", "close": 8.42, "volume": 10081.0}, {"date": "2020-04-27", "close": 8.58, "volume": 12695.0}, {"date": "2020-04-28", "close": 8.52, "volume": 16351.0}, {"date": "2020-04-29", "close": 9.8, "volume": 21117.0}, {"date": "2020-04-30", "close": 8.84, "volume": 13515.0}, {"date": "2020-05-01", "close": 8.61, "volume": 11919.0}, {"date": "2020-05-04", "close": 8.77, "volume": 18440.0}, {"date": "2020-05-05", "close": 8.25, "volume": 22351.0}, {"date": "2020-05-06", "close": 7.42, "volume": 22721.0}, {"date": "2020-05-07", "close": 8.09, "volume": 28666.0}, {"date": "2020-05-08", "close": 8.83, "volume": 43458.0}, {"date": "2020-05-11", "close": 8.99, "volume": 42851.0}, {"date": "2020-05-12", "close": 8.65, "volume": 51861.0}, {"date": "2020-05-13", "close": 8.63, "volume": 42051.0}, {"date": "2020-05-14", "close": 9.11, "volume": 59865.0}, {"date": "2020-05-15", "close": 10.09, "volume": 26919.0}, {"date": "2020-05-18", "close": 10.17, "volume": 32257.0}, {"date": "2020-05-19", "close": 10.14, "volume": 44613.0}, {"date": "2020-05-20", "close": 8.87, "volume": 15657.0}, {"date": "2020-05-21", "close": 8.9, "volume": 17997.0}, {"date": "2020-05-22", "close": 8.98, "volume": 23846.0}, {"date": "2020-05-26", "close": 9.19, "volume": 22373.0}, {"date": "2020-05-27", "close": 9.29, "volume": 17478.0}, {"date": "2020-05-28", "close": 9.54, "volume": 27017.0}, {"date": "2020-05-29", "close": 9.34, "volume": 20116.0}, {"date": "2020-06-01", "close": 9.32, "volume": 38340.0}, {"date": "2020-06-02", "close": 9.25, "volume": 23250.0}, {"date": "2020-06-03", "close": 9.21, "volume": 27921.0}, {"date": "2020-06-04", "close": 8.36, "volume": 56070.0}, {"date": "2020-06-05", "close": 8.62, "volume": 55601.0}, {"date": "2020-06-08", "close": 9.89, "volume": 88877.0}, {"date": "2020-06-09", "close": 9.82, "volume": 33045.0}, {"date": "2020-06-10", "close": 9.39, "volume": 32833.0}, {"date": "2020-06-11", "close": 9.19, "volume": 45005.0}, {"date": "2020-06-12", "close": 8.52, "volume": 48779.0}, {"date": "2020-06-15", "close": 8.95, "volume": 39186.0}, {"date": "2020-06-16", "close": 8.76, "volume": 29155.0}, {"date": "2020-06-17", "close": 8.3, "volume": 27543.0}, {"date": "2020-06-18", "close": 8.2, "volume": 25117.0}, {"date": "2020-06-19", "close": 7.9, "volume": 99635.0}, {"date": "2020-06-22", "close": 7.96, "volume": 96290.0}, {"date": "2020-06-23", "close": 7.45, "volume": 70615.0}, {"date": "2020-06-24", "close": 7.3, "volume": 68004.0}, {"date": "2020-06-25", "close": 7.37, "volume": 144059.0}, {"date": "2020-06-26", "close": 7.5, "volume": 998324.0}, {"date": "2020-06-29", "close": 7.26, "volume": 42586.0}, {"date": "2020-06-30", "close": 7.48, "volume": 30796.0}, {"date": "2020-07-01", "close": 8.2, "volume": 44859.0}, {"date": "2020-07-02", "close": 7.77, "volume": 55510.0}, {"date": "2020-07-06", "close": 7.9, "volume": 29314.0}, {"date": "2020-07-07", "close": 7.82, "volume": 16226.0}, {"date": "2020-07-08", "close": 7.85, "volume": 15880.0}, {"date": "2020-07-09", "close": 7.51, "volume": 21993.0}, {"date": "2020-07-10", "close": 7.46, "volume": 8562.0}, {"date": "2020-07-13", "close": 7.42, "volume": 17481.0}, {"date": "2020-07-14", "close": 7.26, "volume": 11800.0}, {"date": "2020-07-15", "close": 7.21, "volume": 19472.0}, {"date": "2020-07-16", "close": 7.2, "volume": 12333.0}, {"date": "2020-07-17", "close": 7.21, "volume": 24974.0}, {"date": "2020-07-20", "close": 7.09, "volume": 7799.0}, {"date": "2020-07-21", "close": 7.1, "volume": 18210.0}, {"date": "2020-07-22", "close": 7.13, "volume": 20438.0}, {"date": "2020-07-23", "close": 7.25, "volume": 7222.0}, {"date": "2020-07-24", "close": 7.22, "volume": 1181.0}, {"date": "2020-07-27", "close": 7.3, "volume": 30990.0}, {"date": "2020-07-28", "close": 7.55, "volume": 3126.0}, {"date": "2020-07-29", "close": 7.48, "volume": 8993.0}, {"date": "2020-07-30", "close": 7.4, "volume": 5069.0}, {"date": "2020-07-31", "close": 7.1, "volume": 5909.0}, {"date": "2020-08-03", "close": 7.15, "volume": 3314.0}, {"date": "2020-08-04", "close": 7.17, "volume": 7237.0}, {"date": "2020-08-05", "close": 7.35, "volume": 5193.0}, {"date": "2020-08-06", "close": 7.14, "volume": 13704.0}, {"date": "2020-08-07", "close": 7.2, "volume": 7784.0}, {"date": "2020-08-10", "close": 7.32, "volume": 11545.0}, {"date": "2020-08-11", "close": 7.23, "volume": 6399.0}, {"date": "2020-08-12", "close": 7.185, "volume": 34571.0}, {"date": "2020-08-13", "close": 7.22, "volume": 1990.0}, {"date": "2020-08-14", "close": 7.1575, "volume": 13531.0}, {"date": "2020-08-17", "close": 6.78, "volume": 79869.0}, {"date": "2020-08-18", "close": 6.755, "volume": 17716.0}, {"date": "2020-08-19", "close": 6.78, "volume": 29440.0}, {"date": "2020-08-20", "close": 6.685, "volume": 6323.0}, {"date": "2020-08-21", "close": 6.71, "volume": 2561.0}, {"date": "2020-08-24", "close": 6.505, "volume": 5727.0}, {"date": "2020-08-25", "close": 6.475, "volume": 23955.0}, {"date": "2020-08-26", "close": 6.43, "volume": 24290.0}, {"date": "2020-08-27", "close": 6.3, "volume": 14114.0}, {"date": "2020-08-28", "close": 6.24, "volume": 14040.0}, {"date": "2020-08-31", "close": 6.31, "volume": 15307.0}, {"date": "2020-09-01", "close": 6.62, "volume": 8571.0}, {"date": "2020-09-02", "close": 6.55, "volume": 23081.0}, {"date": "2020-09-03", "close": 6.2753, "volume": 8222.0}, {"date": "2020-09-04", "close": 5.95, "volume": 36808.0}, {"date": "2020-09-08", "close": 5.9, "volume": 9244.0}, {"date": "2020-09-09", "close": 6.06, "volume": 10304.0}, {"date": "2020-09-10", "close": 6.04, "volume": 4993.0}, {"date": "2020-09-11", "close": 5.9, "volume": 5414.0}, {"date": "2020-09-14", "close": 5.88, "volume": 5391.0}, {"date": "2020-09-15", "close": 5.85, "volume": 7305.0}, {"date": "2020-09-16", "close": 6.12, "volume": 12110.0}, {"date": "2020-09-17", "close": 6.11, "volume": 2277.0}, {"date": "2020-09-18", "close": 6.22, "volume": 5565.0}, {"date": "2020-09-21", "close": 6.04, "volume": 847.0}, {"date": "2020-09-22", "close": 6.07, "volume": 4406.0}, {"date": "2020-09-23", "close": 5.95, "volume": 14136.0}, {"date": "2020-09-24", "close": 5.69, "volume": 11671.0}, {"date": "2020-09-25", "close": 5.65, "volume": 6998.0}, {"date": "2020-09-28", "close": 5.82, "volume": 1620.0}, {"date": "2020-09-29", "close": 5.79, "volume": 1860.0}, {"date": "2020-09-30", "close": 5.52, "volume": 16213.0}, {"date": "2020-10-01", "close": 5.47, "volume": 7571.0}, {"date": "2020-10-02", "close": 5.67, "volume": 12921.0}, {"date": "2020-10-05", "close": 4.69, "volume": 158672.0}, {"date": "2020-10-06", "close": 3.98, "volume": 334238.0}, {"date": "2020-10-07", "close": 4.12, "volume": 63005.0}, {"date": "2020-10-08", "close": 4.4, "volume": 65378.0}, {"date": "2020-10-09", "close": 4.755, "volume": 84256.0}, {"date": "2020-10-12", "close": 4.3629, "volume": 39141.0}, {"date": "2020-10-13", "close": 4.0999, "volume": 48012.0}, {"date": "2020-10-14", "close": 4.08, "volume": 21067.0}, {"date": "2020-10-15", "close": 4.085, "volume": 23228.0}, {"date": "2020-10-16", "close": 4.1, "volume": 37660.0}, {"date": "2020-10-19", "close": 4.01, "volume": 31304.0}, {"date": "2020-10-20", "close": 3.92, "volume": 78087.0}, {"date": "2020-10-21", "close": 4.01, "volume": 62758.0}, {"date": "2020-10-22", "close": 4.13, "volume": 34836.0}, {"date": "2020-10-23", "close": 4.05, "volume": 97707.0}, {"date": "2020-10-26", "close": 4.09, "volume": 33396.0}, {"date": "2020-10-27", "close": 5.2, "volume": 2544665.0}, {"date": "2020-10-28", "close": 5.2, "volume": 251280.0}, {"date": "2020-10-29", "close": 5.15, "volume": 80798.0}, {"date": "2020-10-30", "close": 5.19, "volume": 37498.0}, {"date": "2020-11-02", "close": 5.3, "volume": 36051.0}, {"date": "2020-11-03", "close": 5.52, "volume": 40787.0}, {"date": "2020-11-04", "close": 5.44, "volume": 9222.0}, {"date": "2020-11-05", "close": 5.8, "volume": 41840.0}, {"date": "2020-11-06", "close": 5.41, "volume": 23011.0}, {"date": "2020-11-09", "close": 5.76, "volume": 25806.0}, {"date": "2020-11-10", "close": 5.34, "volume": 27445.0}, {"date": "2020-11-11", "close": 5.46, "volume": 20879.0}, {"date": "2020-11-12", "close": 5.0, "volume": 85175.0}, {"date": "2020-11-13", "close": 5.3, "volume": 76015.0}, {"date": "2020-11-16", "close": 5.81, "volume": 33843.0}, {"date": "2020-11-17", "close": 6.0, "volume": 31469.0}, {"date": "2020-11-18", "close": 7.1, "volume": 92847.0}, {"date": "2020-11-19", "close": 6.64, "volume": 72893.0}, {"date": "2020-11-20", "close": 6.4, "volume": 25920.0}, {"date": "2020-11-23", "close": 6.04, "volume": 66934.0}, {"date": "2020-11-24", "close": 6.08, "volume": 83361.0}, {"date": "2020-11-25", "close": 6.0, "volume": 46827.0}, {"date": "2020-11-27", "close": 5.9, "volume": 13186.0}, {"date": "2020-11-30", "close": 6.355, "volume": 49712.0}, {"date": "2020-12-01", "close": 6.58, "volume": 40382.0}, {"date": "2020-12-02", "close": 6.38, "volume": 17403.0}, {"date": "2020-12-03", "close": 6.34, "volume": 31367.0}, {"date": "2020-12-04", "close": 6.33, "volume": 58933.0}, {"date": "2020-12-07", "close": 6.3, "volume": 59066.0}, {"date": "2020-12-08", "close": 6.36, "volume": 113410.0}, {"date": "2020-12-09", "close": 6.44, "volume": 48886.0}, {"date": "2020-12-10", "close": 7.1, "volume": 174912.0}, {"date": "2020-12-11", "close": 6.96, "volume": 68762.0}, {"date": "2020-12-14", "close": 6.8, "volume": 39123.0}, {"date": "2020-12-15", "close": 7.09, "volume": 30702.0}, {"date": "2020-12-16", "close": 7.0, "volume": 27756.0}, {"date": "2020-12-17", "close": 7.05, "volume": 27550.0}, {"date": "2020-12-18", "close": 7.05, "volume": 37433.0}, {"date": "2020-12-21", "close": 7.16, "volume": 61969.0}, {"date": "2020-12-22", "close": 7.22, "volume": 68914.0}, {"date": "2020-12-23", "close": 7.23, "volume": 26707.0}, {"date": "2020-12-24", "close": 7.1, "volume": 25323.0}, {"date": "2020-12-28", "close": 7.02, "volume": 24370.0}, {"date": "2020-12-29", "close": 7.05, "volume": 39542.0}, {"date": "2020-12-30", "close": 7.56, "volume": 100872.0}, {"date": "2020-12-31", "close": 7.8, "volume": 44888.0}, {"date": "2021-01-04", "close": 8.0, "volume": 35108.0}, {"date": "2021-01-05", "close": 8.01, "volume": 16767.0}, {"date": "2021-01-06", "close": 8.25, "volume": 32160.0}, {"date": "2021-01-07", "close": 8.73, "volume": 31696.0}, {"date": "2021-01-08", "close": 8.95, "volume": 36782.0}, {"date": "2021-01-11", "close": 8.71, "volume": 29870.0}, {"date": "2021-01-12", "close": 9.17, "volume": 39463.0}, {"date": "2021-01-13", "close": 8.9, "volume": 42959.0}, {"date": "2021-01-14", "close": 9.04, "volume": 60697.0}, {"date": "2021-01-15", "close": 8.54, "volume": 18502.0}, {"date": "2021-01-19", "close": 8.66, "volume": 22177.0}, {"date": "2021-01-20", "close": 8.64, "volume": 12988.0}, {"date": "2021-01-21", "close": 8.84, "volume": 40413.0}, {"date": "2021-01-22", "close": 8.85, "volume": 25163.0}, {"date": "2021-01-25", "close": 9.0, "volume": 26435.0}, {"date": "2021-01-26", "close": 8.62, "volume": 21165.0}, {"date": "2021-01-27", "close": 8.46, "volume": 44680.0}, {"date": "2021-01-28", "close": 8.32, "volume": 69292.0}, {"date": "2021-01-29", "close": 8.0, "volume": 32150.0}, {"date": "2021-02-01", "close": 7.84, "volume": 39675.0}, {"date": "2021-02-02", "close": 8.12, "volume": 14310.0}, {"date": "2021-02-03", "close": 8.07, "volume": 42499.0}, {"date": "2021-02-04", "close": 8.66, "volume": 30094.0}, {"date": "2021-02-05", "close": 8.4, "volume": 6531.0}, {"date": "2021-02-08", "close": 8.55, "volume": 2250.0}, {"date": "2021-02-09", "close": 8.77, "volume": 34822.0}, {"date": "2021-02-10", "close": 8.31, "volume": 13621.0}, {"date": "2021-02-11", "close": 8.23, "volume": 18861.0}, {"date": "2021-02-12", "close": 8.46, "volume": 22173.0}, {"date": "2021-02-16", "close": 8.46, "volume": 39066.0}, {"date": "2021-02-17", "close": 8.28, "volume": 61657.0}, {"date": "2021-02-18", "close": 8.49, "volume": 8643.0}, {"date": "2021-02-19", "close": 8.46, "volume": 21566.0}, {"date": "2021-02-22", "close": 8.81, "volume": 34519.0}, {"date": "2021-02-23", "close": 8.84, "volume": 19334.0}, {"date": "2021-02-24", "close": 8.81, "volume": 61804.0}, {"date": "2021-02-25", "close": 8.99, "volume": 36346.0}, {"date": "2021-02-26", "close": 8.67, "volume": 42748.0}, {"date": "2021-03-01", "close": 8.92, "volume": 61637.0}, {"date": "2021-03-02", "close": 8.89, "volume": 16600.0}, {"date": "2021-03-03", "close": 8.79, "volume": 30945.0}, {"date": "2021-03-04", "close": 8.91, "volume": 43474.0}, {"date": "2021-03-05", "close": 8.63, "volume": 38405.0}, {"date": "2021-03-08", "close": 9.35, "volume": 47641.0}, {"date": "2021-03-09", "close": 9.26, "volume": 31135.0}, {"date": "2021-03-10", "close": 9.75, "volume": 91712.0}, {"date": "2021-03-11", "close": 10.25, "volume": 25955.0}, {"date": "2021-03-12", "close": 10.08, "volume": 17046.0}, {"date": "2021-03-15", "close": 9.9, "volume": 21927.0}, {"date": "2021-03-16", "close": 9.3, "volume": 32646.0}, {"date": "2021-03-17", "close": 9.89, "volume": 195440.0}, {"date": "2021-03-18", "close": 9.48, "volume": 28963.0}, {"date": "2021-03-19", "close": 9.5, "volume": 17541.0}, {"date": "2021-03-22", "close": 9.2, "volume": 37544.0}, {"date": "2021-03-23", "close": 8.95, "volume": 22004.0}, {"date": "2021-03-24", "close": 8.75, "volume": 5740.0}, {"date": "2021-03-25", "close": 8.55, "volume": 15264.0}, {"date": "2021-03-26", "close": 8.71, "volume": 11833.0}, {"date": "2021-03-29", "close": 8.71, "volume": 19275.0}, {"date": "2021-03-30", "close": 8.89, "volume": 26931.0}, {"date": "2021-03-31", "close": 8.84, "volume": 21623.0}, {"date": "2021-04-01", "close": 9.25, "volume": 56107.0}, {"date": "2021-04-05", "close": 9.5077, "volume": 29719.0}, {"date": "2021-04-06", "close": 9.89, "volume": 18573.0}, {"date": "2021-04-07", "close": 9.9, "volume": 40397.0}, {"date": "2021-04-08", "close": 9.8, "volume": 13996.0}, {"date": "2021-04-09", "close": 9.72, "volume": 10166.0}, {"date": "2021-04-12", "close": 9.6127, "volume": 25403.0}, {"date": "2021-04-13", "close": 9.48, "volume": 12675.0}, {"date": "2021-04-14", "close": 9.66, "volume": 87175.0}, {"date": "2021-04-15", "close": 9.61, "volume": 8838.0}, {"date": "2021-04-16", "close": 9.97, "volume": 4374.0}, {"date": "2021-04-19", "close": 9.74, "volume": 7080.0}, {"date": "2021-04-20", "close": 9.71, "volume": 14221.0}, {"date": "2021-04-21", "close": 10.1, "volume": 22159.0}, {"date": "2021-04-22", "close": 10.03, "volume": 18281.0}, {"date": "2021-04-23", "close": 10.01, "volume": 11052.0}, {"date": "2021-04-26", "close": 9.98, "volume": 4210.0}, {"date": "2021-04-27", "close": 9.96, "volume": 10234.0}, {"date": "2021-04-28", "close": 9.64, "volume": 5432.0}, {"date": "2021-04-29", "close": 9.58, "volume": 6878.0}, {"date": "2021-04-30", "close": 9.11, "volume": 22863.0}, {"date": "2021-05-03", "close": 9.23, "volume": 7409.0}, {"date": "2021-05-04", "close": 9.25, "volume": 1601.0}, {"date": "2021-05-05", "close": 9.36, "volume": 4109.0}, {"date": "2021-05-06", "close": 9.23, "volume": 2536.0}, {"date": "2021-05-07", "close": 9.33, "volume": 4186.0}, {"date": "2021-05-10", "close": 9.357, "volume": 13576.0}, {"date": "2021-05-11", "close": 9.5, "volume": 7903.0}, {"date": "2021-05-12", "close": 9.69, "volume": 49065.0}, {"date": "2021-05-13", "close": 9.61, "volume": 20862.0}, {"date": "2021-05-14", "close": 9.68, "volume": 9068.0}, {"date": "2021-05-17", "close": 10.13, "volume": 17223.0}, {"date": "2021-05-18", "close": 10.0818, "volume": 6874.0}, {"date": "2021-05-19", "close": 9.91, "volume": 26279.0}, {"date": "2021-05-20", "close": 10.0, "volume": 11175.0}, {"date": "2021-05-21", "close": 10.01, "volume": 71399.0}, {"date": "2021-05-24", "close": 9.64, "volume": 31063.0}, {"date": "2021-05-25", "close": 9.44, "volume": 18645.0}, {"date": "2021-05-26", "close": 9.5, "volume": 6378.0}, {"date": "2021-05-27", "close": 9.64, "volume": 13383.0}, {"date": "2021-05-28", "close": 9.87, "volume": 13377.0}, {"date": "2021-06-01", "close": 10.0, "volume": 15780.0}, {"date": "2021-06-02", "close": 9.81, "volume": 2144.0}, {"date": "2021-06-03", "close": 9.96, "volume": 9340.0}, {"date": "2021-06-04", "close": 9.795, "volume": 8352.0}, {"date": "2021-06-07", "close": 9.81, "volume": 2934.0}, {"date": "2021-06-08", "close": 10.11, "volume": 29787.0}, {"date": "2021-06-09", "close": 10.22, "volume": 9236.0}, {"date": "2021-06-10", "close": 10.58, "volume": 51408.0}, {"date": "2021-06-11", "close": 11.5, "volume": 59805.0}, {"date": "2021-06-14", "close": 11.2, "volume": 18020.0}, {"date": "2021-06-15", "close": 10.85, "volume": 13805.0}, {"date": "2021-06-16", "close": 10.75, "volume": 27613.0}, {"date": "2021-06-17", "close": 10.28, "volume": 13057.0}, {"date": "2021-06-18", "close": 10.07, "volume": 35132.0}, {"date": "2021-06-21", "close": 10.23, "volume": 15609.0}, {"date": "2021-06-22", "close": 10.0, "volume": 31197.0}, {"date": "2021-06-23", "close": 10.56, "volume": 53224.0}, {"date": "2021-06-24", "close": 10.46, "volume": 44834.0}, {"date": "2021-06-25", "close": 10.1, "volume": 57172.0}, {"date": "2021-06-28", "close": 10.1, "volume": 35041.0}, {"date": "2021-06-29", "close": 9.95, "volume": 13780.0}, {"date": "2021-06-30", "close": 9.99, "volume": 15767.0}, {"date": "2021-07-01", "close": 10.27, "volume": 9167.0}, {"date": "2021-07-02", "close": 10.29, "volume": 4453.0}, {"date": "2021-07-06", "close": 10.05, "volume": 4434.0}, {"date": "2021-07-07", "close": 10.3726, "volume": 1638.0}, {"date": "2021-07-08", "close": 10.3726, "volume": null}, {"date": "2021-07-09", "close": 10.05, "volume": 9482.0}, {"date": "2021-07-12", "close": 10.5, "volume": 24795.0}, {"date": "2021-07-13", "close": 10.16, "volume": 4929.0}, {"date": "2021-07-14", "close": 10.19, "volume": 2785.0}, {"date": "2021-07-15", "close": 9.99, "volume": 2450.0}, {"date": "2021-07-16", "close": 9.87, "volume": 8813.0}, {"date": "2021-07-19", "close": 9.65, "volume": 8310.0}, {"date": "2021-07-20", "close": 9.81, "volume": 16467.0}, {"date": "2021-07-21", "close": 10.21, "volume": 14410.0}, {"date": "2021-07-22", "close": 10.27, "volume": 2835.0}, {"date": "2021-07-23", "close": 10.0, "volume": 2889.0}, {"date": "2021-07-26", "close": 9.88, "volume": 7605.0}, {"date": "2021-07-27", "close": 9.77, "volume": 1151.0}, {"date": "2021-07-28", "close": 10.085, "volume": 8954.0}, {"date": "2021-07-29", "close": 9.99, "volume": 2875.0}, {"date": "2021-07-30", "close": 9.81, "volume": 3784.0}, {"date": "2021-08-02", "close": 10.0089, "volume": 4150.0}, {"date": "2021-08-03", "close": 10.1, "volume": 8271.0}, {"date": "2021-08-04", "close": 10.1, "volume": null}, {"date": "2021-08-05", "close": 10.1, "volume": 2288.0}, {"date": "2021-08-06", "close": 10.1, "volume": 8299.0}, {"date": "2021-08-09", "close": 10.1, "volume": 12556.0}, {"date": "2021-08-10", "close": 10.7, "volume": 47856.0}, {"date": "2021-08-11", "close": 11.15, "volume": 51230.0}, {"date": "2021-08-12", "close": 10.97, "volume": 6995.0}, {"date": "2021-08-13", "close": 10.91, "volume": 6684.0}, {"date": "2021-08-16", "close": 10.7536, "volume": 7749.0}, {"date": "2021-08-17", "close": 10.62, "volume": 33238.0}, {"date": "2021-08-18", "close": 10.8, "volume": 32907.0}, {"date": "2021-08-19", "close": 10.47, "volume": 35676.0}, {"date": "2021-08-20", "close": 10.99, "volume": 19752.0}, {"date": "2021-08-23", "close": 11.25, "volume": 27170.0}, {"date": "2021-08-24", "close": 11.2, "volume": 11403.0}, {"date": "2021-08-25", "close": 11.43, "volume": 26727.0}, {"date": "2021-08-26", "close": 11.39, "volume": 22524.0}, {"date": "2021-08-27", "close": 11.34, "volume": 20227.0}, {"date": "2021-08-30", "close": 11.53, "volume": 20038.0}, {"date": "2021-08-31", "close": 11.65, "volume": 20777.0}, {"date": "2021-09-01", "close": 11.51, "volume": 12427.0}, {"date": "2021-09-02", "close": 11.68, "volume": 22227.0}, {"date": "2021-09-03", "close": 11.75, "volume": 20227.0}, {"date": "2021-09-07", "close": 11.88, "volume": 19195.0}, {"date": "2021-09-08", "close": 11.5, "volume": 34174.0}, {"date": "2021-09-09", "close": 11.58, "volume": 22472.0}, {"date": "2021-09-10", "close": 11.45, "volume": 4287.0}, {"date": "2021-09-13", "close": 11.1, "volume": 10752.0}, {"date": "2021-09-14", "close": 11.01, "volume": 17262.0}, {"date": "2021-09-15", "close": 11.15, "volume": 3808.0}, {"date": "2021-09-16", "close": 10.7, "volume": 2148.0}, {"date": "2021-09-17", "close": 10.92, "volume": 13703.0}, {"date": "2021-09-20", "close": 10.4, "volume": 14244.0}, {"date": "2021-09-21", "close": 10.45, "volume": 10638.0}, {"date": "2021-09-22", "close": 10.85, "volume": 10925.0}, {"date": "2021-09-23", "close": 10.59, "volume": 1406.0}, {"date": "2021-09-24", "close": 10.63, "volume": 7503.0}, {"date": "2021-09-27", "close": 10.72, "volume": 11961.0}, {"date": "2021-09-28", "close": 11.02, "volume": 3378.0}, {"date": "2021-09-29", "close": 10.78, "volume": 7578.0}, {"date": "2021-09-30", "close": 10.99, "volume": 9880.0}, {"date": "2021-10-01", "close": 10.93, "volume": 9847.0}, {"date": "2021-10-04", "close": 10.73, "volume": 2783.0}, {"date": "2021-10-05", "close": 10.93, "volume": 4155.0}, {"date": "2021-10-06", "close": 11.0377, "volume": 1247.0}, {"date": "2021-10-07", "close": 10.98, "volume": 11237.0}, {"date": "2021-10-08", "close": 10.65, "volume": 10560.0}, {"date": "2021-10-11", "close": 10.615, "volume": 11835.0}, {"date": "2021-10-12", "close": 10.54, "volume": 900.0}, {"date": "2021-10-13", "close": 10.5, "volume": 1054.0}, {"date": "2021-10-14", "close": 10.83, "volume": 7084.0}, {"date": "2021-10-15", "close": 10.75, "volume": 4757.0}, {"date": "2021-10-18", "close": 10.87, "volume": 14169.0}, {"date": "2021-10-19", "close": 10.78, "volume": 7052.0}, {"date": "2021-10-20", "close": 10.96, "volume": 6231.0}, {"date": "2021-10-21", "close": 10.98, "volume": 1883.0}, {"date": "2021-10-22", "close": 10.94, "volume": 4872.0}, {"date": "2021-10-25", "close": 11.19, "volume": 23511.0}, {"date": "2021-10-26", "close": 11.25, "volume": 33412.0}, {"date": "2021-10-27", "close": 11.12, "volume": 21488.0}, {"date": "2021-10-28", "close": 11.5, "volume": 7420.0}, {"date": "2021-10-29", "close": 11.3, "volume": 3772.0}, {"date": "2021-11-01", "close": 11.89, "volume": 22603.0}, {"date": "2021-11-02", "close": 11.95, "volume": 3503.0}, {"date": "2021-11-03", "close": 11.649, "volume": 7362.0}, {"date": "2021-11-04", "close": 11.7402, "volume": 20511.0}, {"date": "2021-11-05", "close": 11.93, "volume": 17020.0}, {"date": "2021-11-08", "close": 12.49, "volume": 52379.0}, {"date": "2021-11-09", "close": 12.7, "volume": 31018.0}, {"date": "2021-11-10", "close": 13.44, "volume": 136824.0}, {"date": "2021-11-11", "close": 13.2, "volume": 17903.0}, {"date": "2021-11-12", "close": 13.5, "volume": 21137.0}, {"date": "2021-11-15", "close": 14.0, "volume": 50249.0}, {"date": "2021-11-16", "close": 13.5, "volume": 60760.0}, {"date": "2021-11-17", "close": 13.18, "volume": 18858.0}, {"date": "2021-11-18", "close": 13.31, "volume": 56207.0}, {"date": "2021-11-19", "close": 13.38, "volume": 21048.0}, {"date": "2021-11-22", "close": 14.55, "volume": 424636.0}, {"date": "2021-11-23", "close": 14.74, "volume": 99518.0}, {"date": "2021-11-24", "close": 14.5, "volume": 123513.0}, {"date": "2021-11-26", "close": 14.28, "volume": 24896.0}, {"date": "2021-11-29", "close": 14.05, "volume": 62488.0}, {"date": "2021-11-30", "close": 14.0, "volume": 44632.0}, {"date": "2021-12-01", "close": 14.65, "volume": 101444.0}, {"date": "2021-12-02", "close": 14.56, "volume": 38264.0}, {"date": "2021-12-03", "close": 14.6, "volume": 41541.0}, {"date": "2021-12-06", "close": 14.98, "volume": 101627.0}, {"date": "2021-12-07", "close": 14.78, "volume": 48255.0}, {"date": "2021-12-08", "close": 15.12, "volume": 54293.0}, {"date": "2021-12-09", "close": 14.74, "volume": 23905.0}, {"date": "2021-12-10", "close": 14.6, "volume": 39345.0}, {"date": "2021-12-13", "close": 14.0, "volume": 70224.0}, {"date": "2021-12-14", "close": 14.05, "volume": 51480.0}, {"date": "2021-12-15", "close": 13.46, "volume": 46561.0}, {"date": "2021-12-16", "close": 13.55, "volume": 47273.0}, {"date": "2021-12-17", "close": 13.84, "volume": 33649.0}, {"date": "2021-12-20", "close": 13.92, "volume": 28717.0}, {"date": "2021-12-21", "close": 14.47, "volume": 17475.0}, {"date": "2021-12-22", "close": 15.0, "volume": 30889.0}, {"date": "2021-12-23", "close": 15.19, "volume": 26732.0}, {"date": "2021-12-27", "close": 14.92, "volume": 43046.0}, {"date": "2021-12-28", "close": 15.04, "volume": 8731.0}, {"date": "2021-12-29", "close": 15.64, "volume": 45475.0}, {"date": "2021-12-30", "close": 15.9, "volume": 12396.0}, {"date": "2021-12-31", "close": 16.43, "volume": 109426.0}, {"date": "2022-01-03", "close": 16.2, "volume": 75205.0}, {"date": "2022-01-04", "close": 16.85, "volume": 39094.0}, {"date": "2022-01-05", "close": 16.9, "volume": 65139.0}, {"date": "2022-01-06", "close": 16.63, "volume": 37048.0}, {"date": "2022-01-07", "close": 16.362, "volume": 19508.0}, {"date": "2022-01-10", "close": 16.29, "volume": 39001.0}, {"date": "2022-01-11", "close": 16.43, "volume": 13601.0}, {"date": "2022-01-12", "close": 17.08, "volume": 54467.0}, {"date": "2022-01-13", "close": 17.1, "volume": 27740.0}, {"date": "2022-01-14", "close": 17.3, "volume": 51429.0}, {"date": "2022-01-18", "close": 17.19, "volume": 180513.0}, {"date": "2022-01-19", "close": 17.76, "volume": 93808.0}, {"date": "2022-01-20", "close": 16.88, "volume": 95358.0}, {"date": "2022-01-21", "close": 15.96, "volume": 97889.0}, {"date": "2022-01-24", "close": 15.87, "volume": 56413.0}, {"date": "2022-01-25", "close": 15.92, "volume": 22105.0}, {"date": "2022-01-26", "close": 16.27, "volume": 153134.0}, {"date": "2022-01-27", "close": 16.52, "volume": 33461.0}, {"date": "2022-01-28", "close": 16.43, "volume": 28971.0}, {"date": "2022-01-31", "close": 16.66, "volume": 23625.0}, {"date": "2022-02-01", "close": 17.25, "volume": 16197.0}, {"date": "2022-02-02", "close": 17.4, "volume": 14037.0}, {"date": "2022-02-03", "close": 17.4, "volume": 13079.0}, {"date": "2022-02-04", "close": 17.38, "volume": 10431.0}, {"date": "2022-02-07", "close": 17.9, "volume": 58310.0}, {"date": "2022-02-08", "close": 18.2, "volume": 33484.0}, {"date": "2022-02-09", "close": 17.86, "volume": 38254.0}, {"date": "2022-02-10", "close": 17.7, "volume": 15017.0}, {"date": "2022-02-11", "close": 17.2, "volume": 25753.0}, {"date": "2022-02-14", "close": 17.21, "volume": 19637.0}, {"date": "2022-02-15", "close": 17.75, "volume": 109290.0}, {"date": "2022-02-16", "close": 17.9, "volume": 37477.0}, {"date": "2022-02-17", "close": 17.75, "volume": 16246.0}, {"date": "2022-02-18", "close": 17.28, "volume": 23542.0}, {"date": "2022-02-22", "close": 16.61, "volume": 40874.0}, {"date": "2022-02-23", "close": 16.49, "volume": 20222.0}, {"date": "2022-02-24", "close": 15.83, "volume": 61251.0}, {"date": "2022-02-25", "close": 16.84, "volume": 29725.0}, {"date": "2022-02-28", "close": 15.98, "volume": 51517.0}, {"date": "2022-03-01", "close": 16.1, "volume": 22797.0}, {"date": "2022-03-02", "close": 16.47, "volume": 20200.0}, {"date": "2022-03-03", "close": 16.69, "volume": 34838.0}, {"date": "2022-03-04", "close": 17.09, "volume": 43985.0}, {"date": "2022-03-07", "close": 17.39, "volume": 58178.0}, {"date": "2022-03-08", "close": 17.41, "volume": 52148.0}, {"date": "2022-03-09", "close": 17.85, "volume": 41961.0}, {"date": "2022-03-10", "close": 17.9, "volume": 34417.0}, {"date": "2022-03-11", "close": 17.57, "volume": 26521.0}, {"date": "2022-03-14", "close": 17.16, "volume": 38876.0}, {"date": "2022-03-15", "close": 18.34, "volume": 94467.0}, {"date": "2022-03-16", "close": 19.09, "volume": 97560.0}, {"date": "2022-03-17", "close": 18.75, "volume": 44938.0}, {"date": "2022-03-18", "close": 18.06, "volume": 64500.0}, {"date": "2022-03-21", "close": 18.4, "volume": 54565.0}, {"date": "2022-03-22", "close": 18.1, "volume": 33991.0}, {"date": "2022-03-23", "close": 18.07, "volume": 42104.0}, {"date": "2022-03-24", "close": 18.4, "volume": 29465.0}, {"date": "2022-03-25", "close": 18.12, "volume": 17951.0}, {"date": "2022-03-28", "close": 17.64, "volume": 96344.0}, {"date": "2022-03-29", "close": 17.6, "volume": 31531.0}, {"date": "2022-03-30", "close": 15.71, "volume": 205883.0}, {"date": "2022-03-31", "close": 16.05, "volume": 118509.0}, {"date": "2022-04-01", "close": 16.25, "volume": 126820.0}, {"date": "2022-04-04", "close": 16.25, "volume": 76318.0}, {"date": "2022-04-05", "close": 16.19, "volume": 57520.0}, {"date": "2022-04-06", "close": 16.26, "volume": 55674.0}, {"date": "2022-04-07", "close": 16.26, "volume": 25934.0}, {"date": "2022-04-08", "close": 16.26, "volume": 29982.0}, {"date": "2022-04-11", "close": 16.12, "volume": 16110.0}, {"date": "2022-04-12", "close": 16.12, "volume": 26711.0}, {"date": "2022-04-13", "close": 16.09, "volume": 21767.0}, {"date": "2022-04-14", "close": 16.15, "volume": 25653.0}, {"date": "2022-04-18", "close": 15.96, "volume": 48041.0}, {"date": "2022-04-19", "close": 17.11, "volume": 37332.0}, {"date": "2022-04-20", "close": 17.63, "volume": 46925.0}, {"date": "2022-04-21", "close": 17.01, "volume": 36660.0}, {"date": "2022-04-22", "close": 16.43, "volume": 32394.0}, {"date": "2022-04-25", "close": 16.24, "volume": 33429.0}, {"date": "2022-04-26", "close": 15.91, "volume": 26932.0}, {"date": "2022-04-27", "close": 16.61, "volume": 51020.0}, {"date": "2022-04-28", "close": 16.56, "volume": 18568.0}, {"date": "2022-04-29", "close": 16.39, "volume": 17078.0}, {"date": "2022-05-02", "close": 16.11, "volume": 27963.0}, {"date": "2022-05-03", "close": 16.05, "volume": 12286.0}, {"date": "2022-05-04", "close": 16.27, "volume": 27354.0}, {"date": "2022-05-05", "close": 15.85, "volume": 25593.0}, {"date": "2022-05-06", "close": 15.5, "volume": 39739.0}, {"date": "2022-05-09", "close": 14.82, "volume": 21820.0}, {"date": "2022-05-10", "close": 14.53, "volume": 23171.0}, {"date": "2022-05-11", "close": 16.16, "volume": 122358.0}, {"date": "2022-05-12", "close": 15.48, "volume": 125727.0}, {"date": "2022-05-13", "close": 15.73, "volume": 38865.0}, {"date": "2022-05-16", "close": 15.51, "volume": 19373.0}, {"date": "2022-05-17", "close": 15.99, "volume": 21201.0}, {"date": "2022-05-18", "close": 15.64, "volume": 13427.0}, {"date": "2022-05-19", "close": 15.91, "volume": 16069.0}, {"date": "2022-05-20", "close": 15.43, "volume": 38723.0}, {"date": "2022-05-23", "close": 16.03, "volume": 14329.0}, {"date": "2022-05-24", "close": 15.82, "volume": 11134.0}, {"date": "2022-05-25", "close": 15.86, "volume": 6054.0}, {"date": "2022-05-26", "close": 15.77, "volume": 22460.0}, {"date": "2022-05-27", "close": 16.25, "volume": 33402.0}, {"date": "2022-05-31", "close": 16.05, "volume": 18179.0}, {"date": "2022-06-01", "close": 16.14, "volume": 12038.0}, {"date": "2022-06-02", "close": 16.8, "volume": 25165.0}, {"date": "2022-06-03", "close": 16.66, "volume": 8105.0}, {"date": "2022-06-06", "close": 17.23, "volume": 29544.0}, {"date": "2022-06-07", "close": 17.65, "volume": 24531.0}, {"date": "2022-06-08", "close": 17.04, "volume": 19290.0}, {"date": "2022-06-09", "close": 16.3, "volume": 12968.0}, {"date": "2022-06-10", "close": 16.01, "volume": 10271.0}, {"date": "2022-06-13", "close": 15.16, "volume": 39021.0}, {"date": "2022-06-14", "close": 15.26, "volume": 9578.0}, {"date": "2022-06-15", "close": 15.21, "volume": 10147.0}, {"date": "2022-06-16", "close": 14.78, "volume": 20828.0}, {"date": "2022-06-17", "close": 15.07, "volume": 10423.0}, {"date": "2022-06-21", "close": 15.0, "volume": 25028.0}, {"date": "2022-06-22", "close": 14.63, "volume": 39802.0}, {"date": "2022-06-23", "close": 14.15, "volume": 15257.0}, {"date": "2022-06-24", "close": 14.86, "volume": 23214.0}, {"date": "2022-06-27", "close": 14.795, "volume": 25727.0}, {"date": "2022-06-28", "close": 14.29, "volume": 6907.0}, {"date": "2022-06-29", "close": 14.23, "volume": 15010.0}, {"date": "2022-06-30", "close": 14.06, "volume": 20882.0}, {"date": "2022-07-01", "close": 14.01, "volume": 28605.0}, {"date": "2022-07-05", "close": 13.41, "volume": 22877.0}, {"date": "2022-07-06", "close": 13.0, "volume": 84384.0}, {"date": "2022-07-07", "close": 13.65, "volume": 11223.0}, {"date": "2022-07-08", "close": 13.59, "volume": 15790.0}, {"date": "2022-07-11", "close": 13.51, "volume": 18488.0}, {"date": "2022-07-12", "close": 13.15, "volume": 17583.0}, {"date": "2022-07-13", "close": 13.16, "volume": 9740.0}, {"date": "2022-07-14", "close": 12.88, "volume": 22001.0}, {"date": "2022-07-15", "close": 13.18, "volume": 9227.0}, {"date": "2022-07-18", "close": 13.3, "volume": 20813.0}, {"date": "2022-07-19", "close": 13.55, "volume": 35730.0}, {"date": "2022-07-20", "close": 13.63, "volume": 12845.0}, {"date": "2022-07-21", "close": 13.68, "volume": 6391.0}, {"date": "2022-07-22", "close": 13.65, "volume": 8966.0}, {"date": "2022-07-25", "close": 13.67, "volume": 7035.0}, {"date": "2022-07-26", "close": 13.31, "volume": 3986.0}, {"date": "2022-07-27", "close": 13.27, "volume": 22543.0}, {"date": "2022-07-28", "close": 13.68, "volume": 9684.0}, {"date": "2022-07-29", "close": 13.81, "volume": 8774.0}, {"date": "2022-08-01", "close": 13.25, "volume": 42501.0}, {"date": "2022-08-02", "close": 13.0, "volume": 30102.0}, {"date": "2022-08-03", "close": 13.01, "volume": 25457.0}, {"date": "2022-08-04", "close": 13.18, "volume": 34893.0}, {"date": "2022-08-05", "close": 12.75, "volume": 73305.0}, {"date": "2022-08-08", "close": 13.22, "volume": 60964.0}, {"date": "2022-08-09", "close": 13.28, "volume": 7485.0}, {"date": "2022-08-10", "close": 15.57, "volume": 47079.0}, {"date": "2022-08-11", "close": 17.25, "volume": 84252.0}, {"date": "2022-08-12", "close": 17.4, "volume": 23944.0}, {"date": "2022-08-15", "close": 17.02, "volume": 74201.0}, {"date": "2022-08-16", "close": 17.77, "volume": 40683.0}, {"date": "2022-08-17", "close": 17.73, "volume": 11733.0}, {"date": "2022-08-18", "close": 17.71, "volume": 13496.0}, {"date": "2022-08-19", "close": 17.2, "volume": 36562.0}, {"date": "2022-08-22", "close": 16.86, "volume": 18319.0}, {"date": "2022-08-23", "close": 17.04, "volume": 22965.0}, {"date": "2022-08-24", "close": 16.97, "volume": 4842.0}, {"date": "2022-08-25", "close": 17.3, "volume": 14989.0}, {"date": "2022-08-26", "close": 17.51, "volume": 9671.0}, {"date": "2022-08-29", "close": 16.83, "volume": 20601.0}, {"date": "2022-08-30", "close": 16.97, "volume": 20842.0}, {"date": "2022-08-31", "close": 16.74, "volume": 9847.0}, {"date": "2022-09-01", "close": 15.88, "volume": 10682.0}, {"date": "2022-09-02", "close": 15.44, "volume": 18234.0}, {"date": "2022-09-06", "close": 15.25, "volume": 9616.0}, {"date": "2022-09-07", "close": 15.1, "volume": 12357.0}, {"date": "2022-09-08", "close": 15.84, "volume": 11896.0}, {"date": "2022-09-09", "close": 16.0, "volume": 12005.0}, {"date": "2022-09-12", "close": 15.62, "volume": 19382.0}, {"date": "2022-09-13", "close": 15.75, "volume": 11222.0}, {"date": "2022-09-14", "close": 15.24, "volume": 21628.0}, {"date": "2022-09-15", "close": 15.23, "volume": 16373.0}, {"date": "2022-09-16", "close": 15.23, "volume": 31373.0}, {"date": "2022-09-19", "close": 15.59, "volume": 14520.0}, {"date": "2022-09-20", "close": 15.4, "volume": 23551.0}, {"date": "2022-09-21", "close": 15.31, "volume": 11741.0}, {"date": "2022-09-22", "close": 15.26, "volume": 16693.0}, {"date": "2022-09-23", "close": 14.5, "volume": 34410.0}, {"date": "2022-09-26", "close": 13.98, "volume": 12758.0}, {"date": "2022-09-27", "close": 13.88, "volume": 9889.0}, {"date": "2022-09-28", "close": 13.95, "volume": 13285.0}, {"date": "2022-09-29", "close": 13.99, "volume": 14360.0}, {"date": "2022-09-30", "close": 14.01, "volume": 10279.0}, {"date": "2022-10-03", "close": 14.55, "volume": 19791.0}, {"date": "2022-10-04", "close": 14.38, "volume": 12529.0}, {"date": "2022-10-05", "close": 14.34, "volume": 5636.0}, {"date": "2022-10-06", "close": 14.39, "volume": 9946.0}, {"date": "2022-10-07", "close": 13.54, "volume": 9706.0}, {"date": "2022-10-10", "close": 13.69, "volume": 4437.0}, {"date": "2022-10-11", "close": 13.61, "volume": 6857.0}, {"date": "2022-10-12", "close": 13.27, "volume": 4146.0}, {"date": "2022-10-13", "close": 14.1, "volume": 3950.0}, {"date": "2022-10-14", "close": 14.57, "volume": 11210.0}, {"date": "2022-10-17", "close": 14.09, "volume": 7247.0}, {"date": "2022-10-18", "close": 14.87, "volume": 19024.0}, {"date": "2022-10-19", "close": 14.34, "volume": 6391.0}, {"date": "2022-10-20", "close": 14.42, "volume": 2881.0}, {"date": "2022-10-21", "close": 14.31, "volume": 2853.0}, {"date": "2022-10-24", "close": 14.68, "volume": 3393.0}, {"date": "2022-10-25", "close": 14.69, "volume": 3351.0}, {"date": "2022-10-26", "close": 14.74, "volume": 19646.0}, {"date": "2022-10-27", "close": 14.69, "volume": 7237.0}, {"date": "2022-10-28", "close": 14.58, "volume": 7203.0}, {"date": "2022-10-31", "close": 14.55, "volume": 7668.0}, {"date": "2022-11-01", "close": 14.5, "volume": 6632.0}, {"date": "2022-11-02", "close": 13.8, "volume": 31143.0}, {"date": "2022-11-03", "close": 14.06, "volume": 8767.0}, {"date": "2022-11-04", "close": 14.85, "volume": 11137.0}, {"date": "2022-11-07", "close": 14.5, "volume": 7848.0}, {"date": "2022-11-08", "close": 14.975, "volume": 15010.0}, {"date": "2022-11-09", "close": 10.65, "volume": 169392.0}, {"date": "2022-11-10", "close": 10.88, "volume": 28558.0}, {"date": "2022-11-11", "close": 10.79, "volume": 59520.0}, {"date": "2022-11-14", "close": 11.0, "volume": 177815.0}, {"date": "2022-11-15", "close": 10.95, "volume": 31719.0}, {"date": "2022-11-16", "close": 11.01, "volume": 18988.0}, {"date": "2022-11-17", "close": 11.0, "volume": 8108.0}, {"date": "2022-11-18", "close": 11.0, "volume": 16587.0}, {"date": "2022-11-21", "close": 10.99, "volume": 7919.0}, {"date": "2022-11-22", "close": 10.9, "volume": 31098.0}, {"date": "2022-11-23", "close": 10.8, "volume": 15048.0}, {"date": "2022-11-25", "close": 11.0, "volume": 10729.0}, {"date": "2022-11-28", "close": 10.86, "volume": 15636.0}, {"date": "2022-11-29", "close": 10.69, "volume": 31026.0}, {"date": "2022-11-30", "close": 10.63, "volume": 9559.0}, {"date": "2022-12-01", "close": 10.56, "volume": 12313.0}, {"date": "2022-12-02", "close": 11.0, "volume": 62261.0}, {"date": "2022-12-05", "close": 11.3, "volume": 80621.0}, {"date": "2022-12-06", "close": 11.35, "volume": 87166.0}, {"date": "2022-12-07", "close": 11.3, "volume": 66490.0}, {"date": "2022-12-08", "close": 11.32, "volume": 4275.0}, {"date": "2022-12-09", "close": 11.49, "volume": 10886.0}, {"date": "2022-12-12", "close": 10.9, "volume": 49427.0}, {"date": "2022-12-13", "close": 10.71, "volume": 4127.0}, {"date": "2022-12-14", "close": 10.4, "volume": 6212.0}, {"date": "2022-12-15", "close": 10.19, "volume": 9174.0}, {"date": "2022-12-16", "close": 10.08, "volume": 7288.0}, {"date": "2022-12-19", "close": 9.71, "volume": 7558.0}, {"date": "2022-12-20", "close": 9.72, "volume": 15106.0}, {"date": "2022-12-21", "close": 9.15, "volume": 124074.0}, {"date": "2022-12-22", "close": 8.97, "volume": 30952.0}, {"date": "2022-12-23", "close": 8.5, "volume": 57605.0}, {"date": "2022-12-27", "close": 8.48, "volume": 76824.0}, {"date": "2022-12-28", "close": 8.23, "volume": 159447.0}, {"date": "2022-12-29", "close": 8.68, "volume": 146608.0}, {"date": "2022-12-30", "close": 8.67, "volume": 74100.0}, {"date": "2023-01-03", "close": 9.01, "volume": 19805.0}, {"date": "2023-01-04", "close": 8.71, "volume": 17755.0}, {"date": "2023-01-05", "close": 8.34, "volume": 28304.0}, {"date": "2023-01-06", "close": 9.08, "volume": 21777.0}, {"date": "2023-01-09", "close": 9.2, "volume": 14233.0}, {"date": "2023-01-10", "close": 9.5, "volume": 7651.0}, {"date": "2023-01-11", "close": 10.54, "volume": 20569.0}, {"date": "2023-01-12", "close": 10.48, "volume": 11560.0}, {"date": "2023-01-13", "close": 10.42, "volume": 22991.0}, {"date": "2023-01-17", "close": 10.4, "volume": 7327.0}, {"date": "2023-01-18", "close": 10.5, "volume": 2750.0}, {"date": "2023-01-19", "close": 10.37, "volume": 10005.0}, {"date": "2023-01-20", "close": 10.39, "volume": 16429.0}, {"date": "2023-01-23", "close": 10.39, "volume": 5358.0}, {"date": "2023-01-24", "close": 10.6, "volume": 12258.0}, {"date": "2023-01-25", "close": 10.63, "volume": 4293.0}, {"date": "2023-01-26", "close": 10.98, "volume": 18671.0}, {"date": "2023-01-27", "close": 11.24, "volume": 9391.0}, {"date": "2023-01-30", "close": 11.41, "volume": 14281.0}, {"date": "2023-01-31", "close": 11.32, "volume": 10795.0}, {"date": "2023-02-01", "close": 11.0, "volume": 20549.0}, {"date": "2023-02-02", "close": 11.17, "volume": 11068.0}, {"date": "2023-02-03", "close": 11.16, "volume": 17931.0}, {"date": "2023-02-06", "close": 11.35, "volume": 14208.0}, {"date": "2023-02-07", "close": 11.44, "volume": 4552.0}, {"date": "2023-02-08", "close": 11.4, "volume": 10763.0}, {"date": "2023-02-09", "close": 11.3, "volume": 5808.0}, {"date": "2023-02-10", "close": 11.22, "volume": 3685.0}, {"date": "2023-02-13", "close": 11.39, "volume": 997.0}, {"date": "2023-02-14", "close": 11.4, "volume": 4854.0}, {"date": "2023-02-15", "close": 11.16, "volume": 2595.0}, {"date": "2023-02-16", "close": 11.08, "volume": 1793.0}, {"date": "2023-02-17", "close": 11.41, "volume": 21171.0}, {"date": "2023-02-21", "close": 10.94, "volume": 8415.0}, {"date": "2023-02-22", "close": 11.06, "volume": 3985.0}, {"date": "2023-02-23", "close": 10.74, "volume": 8396.0}, {"date": "2023-02-24", "close": 10.5, "volume": 1847.0}, {"date": "2023-02-27", "close": 9.7101, "volume": 13565.0}, {"date": "2023-02-28", "close": 9.19, "volume": 39304.0}, {"date": "2023-03-01", "close": 10.09, "volume": 16538.0}, {"date": "2023-03-02", "close": 10.2921, "volume": 14720.0}, {"date": "2023-03-03", "close": 10.28, "volume": 1190.0}, {"date": "2023-03-06", "close": 9.84, "volume": 3587.0}, {"date": "2023-03-07", "close": 9.75, "volume": 4809.0}, {"date": "2023-03-08", "close": 10.16, "volume": 3862.0}, {"date": "2023-03-09", "close": 9.01, "volume": 21337.0}, {"date": "2023-03-10", "close": 9.055, "volume": 7153.0}, {"date": "2023-03-13", "close": 8.8, "volume": 9458.0}, {"date": "2023-03-14", "close": 8.61, "volume": 9453.0}, {"date": "2023-03-15", "close": 8.31, "volume": 12587.0}, {"date": "2023-03-16", "close": 8.79, "volume": 7440.0}, {"date": "2023-03-17", "close": 9.22, "volume": 4337.0}, {"date": "2023-03-20", "close": 9.13, "volume": 3461.0}, {"date": "2023-03-21", "close": 9.14, "volume": 4476.0}, {"date": "2023-03-22", "close": 8.94, "volume": 815.0}, {"date": "2023-03-23", "close": 8.9, "volume": 1257.0}, {"date": "2023-03-24", "close": 8.97, "volume": 4579.0}, {"date": "2023-03-27", "close": 8.8794, "volume": 805.0}, {"date": "2023-03-28", "close": 9.26, "volume": 3240.0}, {"date": "2023-03-29", "close": 9.08, "volume": 7449.0}, {"date": "2023-03-30", "close": 9.1, "volume": 7768.0}, {"date": "2023-03-31", "close": 9.15, "volume": 25232.0}, {"date": "2023-04-03", "close": 9.1, "volume": 3369.0}, {"date": "2023-04-04", "close": 9.0, "volume": 6414.0}, {"date": "2023-04-05", "close": 8.93, "volume": 13479.0}, {"date": "2023-04-06", "close": 8.86, "volume": 10181.0}, {"date": "2023-04-10", "close": 8.92, "volume": 3655.0}, {"date": "2023-04-11", "close": 8.96, "volume": 4979.0}, {"date": "2023-04-12", "close": 9.39, "volume": 14291.0}, {"date": "2023-04-13", "close": 9.54, "volume": 11242.0}, {"date": "2023-04-14", "close": 9.88, "volume": 2459.0}, {"date": "2023-04-17", "close": 9.77, "volume": 2125.0}, {"date": "2023-04-18", "close": 9.52, "volume": 7354.0}, {"date": "2023-04-19", "close": 9.52, "volume": 8153.0}, {"date": "2023-04-20", "close": 9.57, "volume": 7891.0}, {"date": "2023-04-21", "close": 9.57, "volume": 5515.0}, {"date": "2023-04-24", "close": 9.5, "volume": 5623.0}, {"date": "2023-04-25", "close": 9.65, "volume": 16942.0}, {"date": "2023-04-26", "close": 9.585, "volume": 3513.0}, {"date": "2023-04-27", "close": 9.49, "volume": 2544.0}, {"date": "2023-04-28", "close": 9.49, "volume": 877.0}, {"date": "2023-05-01", "close": 9.5, "volume": 5555.0}, {"date": "2023-05-02", "close": 9.73, "volume": 2476.0}, {"date": "2023-05-03", "close": 9.5, "volume": 3564.0}, {"date": "2023-05-04", "close": 9.6, "volume": 13082.0}, {"date": "2023-05-05", "close": 9.7, "volume": 7166.0}, {"date": "2023-05-08", "close": 9.54, "volume": 3406.0}, {"date": "2023-05-09", "close": 9.48, "volume": 3553.0}, {"date": "2023-05-10", "close": 9.49, "volume": 8417.0}, {"date": "2023-05-11", "close": 9.35, "volume": 49537.0}, {"date": "2023-05-12", "close": 9.41, "volume": 4983.0}, {"date": "2023-05-15", "close": 9.41, "volume": 6573.0}, {"date": "2023-05-16", "close": 9.5, "volume": 21834.0}, {"date": "2023-05-17", "close": 9.69, "volume": 1654.0}, {"date": "2023-05-18", "close": 9.54, "volume": 662.0}, {"date": "2023-05-19", "close": 9.69, "volume": 2723.0}, {"date": "2023-05-22", "close": 9.7, "volume": 10450.0}, {"date": "2023-05-23", "close": 9.82, "volume": 13038.0}, {"date": "2023-05-24", "close": 9.85, "volume": 1632.0}, {"date": "2023-05-25", "close": 9.505, "volume": 3595.0}, {"date": "2023-05-26", "close": 9.52, "volume": 1209.0}, {"date": "2023-05-30", "close": 9.6, "volume": 3509.0}, {"date": "2023-05-31", "close": 9.5, "volume": 9406.0}, {"date": "2023-06-01", "close": 9.62, "volume": 4445.0}, {"date": "2023-06-02", "close": 9.85, "volume": 13787.0}, {"date": "2023-06-05", "close": 9.81, "volume": 8954.0}, {"date": "2023-06-06", "close": 10.55, "volume": 5793.0}, {"date": "2023-06-07", "close": 10.41, "volume": 7403.0}, {"date": "2023-06-08", "close": 10.486, "volume": 10150.0}, {"date": "2023-06-09", "close": 9.66, "volume": 12528.0}, {"date": "2023-06-12", "close": 9.94, "volume": 6243.0}, {"date": "2023-06-13", "close": 10.02, "volume": 2569.0}, {"date": "2023-06-14", "close": 9.72, "volume": 8211.0}, {"date": "2023-06-15", "close": 9.55, "volume": 6770.0}, {"date": "2023-06-16", "close": 9.39, "volume": 7356.0}, {"date": "2023-06-20", "close": 9.18, "volume": 5535.0}, {"date": "2023-06-21", "close": 8.96, "volume": 10906.0}, {"date": "2023-06-22", "close": 9.19, "volume": 1296.0}, {"date": "2023-06-23", "close": 9.0, "volume": 5871.0}, {"date": "2023-06-26", "close": 9.05, "volume": 25914.0}, {"date": "2023-06-27", "close": 9.15, "volume": 1812.0}, {"date": "2023-06-28", "close": 9.0, "volume": 9734.0}, {"date": "2023-06-29", "close": 9.05, "volume": 6478.0}, {"date": "2023-06-30", "close": 9.09, "volume": 5566.0}, {"date": "2023-07-03", "close": 9.04, "volume": 1929.0}, {"date": "2023-07-05", "close": 8.98, "volume": 6141.0}, {"date": "2023-07-06", "close": 8.92, "volume": 11980.0}, {"date": "2023-07-07", "close": 9.0, "volume": 3696.0}, {"date": "2023-07-10", "close": 9.05, "volume": 2011.0}, {"date": "2023-07-11", "close": 9.07, "volume": 5086.0}, {"date": "2023-07-12", "close": 9.025, "volume": 5939.0}, {"date": "2023-07-13", "close": 8.86, "volume": 9629.0}, {"date": "2023-07-14", "close": 8.8, "volume": 5077.0}, {"date": "2023-07-17", "close": 8.95, "volume": 14375.0}, {"date": "2023-07-18", "close": 8.8, "volume": 11301.0}, {"date": "2023-07-19", "close": 8.64, "volume": 10791.0}, {"date": "2023-07-20", "close": 8.8, "volume": 14894.0}, {"date": "2023-07-21", "close": 8.725, "volume": 14975.0}, {"date": "2023-07-24", "close": 8.66, "volume": 11417.0}, {"date": "2023-07-25", "close": 8.8, "volume": 6381.0}, {"date": "2023-07-26", "close": 8.93, "volume": 5237.0}, {"date": "2023-07-27", "close": 8.89, "volume": 7569.0}, {"date": "2023-07-28", "close": 8.9, "volume": 11743.0}, {"date": "2023-07-31", "close": 9.13, "volume": 18336.0}, {"date": "2023-08-01", "close": 9.25, "volume": 3596.0}, {"date": "2023-08-02", "close": 9.25, "volume": 11778.0}, {"date": "2023-08-03", "close": 9.11, "volume": 3810.0}, {"date": "2023-08-04", "close": 9.38, "volume": 3073.0}, {"date": "2023-08-07", "close": 9.15, "volume": 10342.0}, {"date": "2023-08-08", "close": 9.61, "volume": 10088.0}, {"date": "2023-08-09", "close": 9.46, "volume": 31502.0}, {"date": "2023-08-10", "close": 9.56, "volume": 5965.0}, {"date": "2023-08-11", "close": 9.32, "volume": 3731.0}, {"date": "2023-08-14", "close": 9.11, "volume": 2427.0}, {"date": "2023-08-15", "close": 9.05, "volume": 4585.0}, {"date": "2023-08-16", "close": 9.19, "volume": 7027.0}, {"date": "2023-08-17", "close": 8.88, "volume": 982.0}, {"date": "2023-08-18", "close": 8.99, "volume": 11862.0}, {"date": "2023-08-21", "close": 8.9, "volume": 1529.0}, {"date": "2023-08-22", "close": 8.865, "volume": 3453.0}, {"date": "2023-08-23", "close": 8.99, "volume": 3929.0}, {"date": "2023-08-24", "close": 8.99, "volume": 8003.0}, {"date": "2023-08-25", "close": 8.96, "volume": 4026.0}, {"date": "2023-08-28", "close": 9.0111, "volume": 2053.0}, {"date": "2023-08-29", "close": 8.95, "volume": 3989.0}, {"date": "2023-08-30", "close": 8.89, "volume": 13775.0}, {"date": "2023-08-31", "close": 8.93, "volume": 11398.0}, {"date": "2023-09-01", "close": 9.7079, "volume": 1958.0}, {"date": "2023-09-05", "close": 9.06, "volume": 5949.0}, {"date": "2023-09-06", "close": 8.9, "volume": 1610.0}, {"date": "2023-09-07", "close": 8.6101, "volume": 2772.0}, {"date": "2023-09-08", "close": 8.74, "volume": 2386.0}, {"date": "2023-09-11", "close": 8.53, "volume": 8665.0}, {"date": "2023-09-12", "close": 8.58, "volume": 10296.0}, {"date": "2023-09-13", "close": 8.59, "volume": 4779.0}, {"date": "2023-09-14", "close": 8.73, "volume": 1040.0}, {"date": "2023-09-15", "close": 8.58, "volume": 16472.0}, {"date": "2023-09-18", "close": 8.5, "volume": 9585.0}, {"date": "2023-09-19", "close": 8.5, "volume": 2914.0}, {"date": "2023-09-20", "close": 8.83, "volume": 14495.0}, {"date": "2023-09-21", "close": 8.78, "volume": 2700.0}, {"date": "2023-09-22", "close": 8.8, "volume": 3569.0}, {"date": "2023-09-25", "close": 8.63, "volume": 4648.0}, {"date": "2023-09-26", "close": 8.87, "volume": 6060.0}, {"date": "2023-09-27", "close": 8.58, "volume": 8577.0}, {"date": "2023-09-28", "close": 8.56, "volume": 4357.0}, {"date": "2023-09-29", "close": 8.87, "volume": 4580.0}, {"date": "2023-10-02", "close": 8.8, "volume": 1319.0}, {"date": "2023-10-03", "close": 8.5807, "volume": 4743.0}, {"date": "2023-10-04", "close": 8.39, "volume": 2667.0}, {"date": "2023-10-05", "close": 8.72, "volume": 3952.0}, {"date": "2023-10-06", "close": 8.8, "volume": 805.0}, {"date": "2023-10-09", "close": 8.61, "volume": 735.0}, {"date": "2023-10-10", "close": 8.46, "volume": 3804.0}, {"date": "2023-10-11", "close": 8.49, "volume": 2864.0}, {"date": "2023-10-12", "close": 8.85, "volume": 3251.0}, {"date": "2023-10-13", "close": 8.05, "volume": 25970.0}, {"date": "2023-10-16", "close": 7.73, "volume": 15021.0}, {"date": "2023-10-17", "close": 7.94, "volume": 9239.0}, {"date": "2023-10-18", "close": 8.28, "volume": 4543.0}, {"date": "2023-10-19", "close": 8.44, "volume": 2697.0}, {"date": "2023-10-20", "close": 8.35, "volume": 4126.0}, {"date": "2023-10-23", "close": 8.25, "volume": 2773.0}, {"date": "2023-10-24", "close": 8.0, "volume": 32587.0}, {"date": "2023-10-25", "close": 8.25, "volume": 11496.0}, {"date": "2023-10-26", "close": 8.56, "volume": 2840.0}, {"date": "2023-10-27", "close": 8.68, "volume": 3452.0}, {"date": "2023-10-30", "close": 8.6164, "volume": 3388.0}, {"date": "2023-10-31", "close": 8.35, "volume": 12839.0}, {"date": "2023-11-01", "close": 8.4, "volume": 8389.0}, {"date": "2023-11-02", "close": 8.42, "volume": 5920.0}, {"date": "2023-11-03", "close": 8.5, "volume": 2406.0}, {"date": "2023-11-06", "close": 8.14, "volume": 5203.0}, {"date": "2023-11-07", "close": 8.03, "volume": 10414.0}, {"date": "2023-11-08", "close": 8.06, "volume": 7909.0}, {"date": "2023-11-09", "close": 8.39, "volume": 10230.0}, {"date": "2023-11-10", "close": 8.34, "volume": 625.0}, {"date": "2023-11-13", "close": 8.221, "volume": 1367.0}, {"date": "2023-11-14", "close": 8.15, "volume": 11949.0}, {"date": "2023-11-15", "close": 8.37, "volume": 5224.0}, {"date": "2023-11-16", "close": 8.14, "volume": 2417.0}, {"date": "2023-11-17", "close": 8.26, "volume": 4385.0}, {"date": "2023-11-20", "close": 8.05, "volume": 7909.0}, {"date": "2023-11-21", "close": 8.07, "volume": 11956.0}, {"date": "2023-11-22", "close": 7.84, "volume": 1819.0}, {"date": "2023-11-24", "close": 8.19, "volume": 6574.0}, {"date": "2023-11-27", "close": 8.05, "volume": 4392.0}, {"date": "2023-11-28", "close": 8.1, "volume": 3107.0}, {"date": "2023-11-29", "close": 7.92, "volume": 10032.0}, {"date": "2023-11-30", "close": 8.19, "volume": 20269.0}, {"date": "2023-12-01", "close": 8.13, "volume": 7696.0}, {"date": "2023-12-04", "close": 8.08, "volume": 9691.0}, {"date": "2023-12-05", "close": 8.01, "volume": 12413.0}, {"date": "2023-12-06", "close": 7.93, "volume": 10255.0}, {"date": "2023-12-07", "close": 8.07, "volume": 1608.0}, {"date": "2023-12-08", "close": 8.03, "volume": 17972.0}, {"date": "2023-12-11", "close": 7.75, "volume": 9984.0}, {"date": "2023-12-12", "close": 7.58, "volume": 22434.0}, {"date": "2023-12-13", "close": 7.51, "volume": 45649.0}, {"date": "2023-12-14", "close": 7.55, "volume": 16917.0}, {"date": "2023-12-15", "close": 7.35, "volume": 24803.0}, {"date": "2023-12-18", "close": 7.5, "volume": 37951.0}, {"date": "2023-12-19", "close": 7.55, "volume": 38449.0}, {"date": "2023-12-20", "close": 7.84, "volume": 38298.0}, {"date": "2023-12-21", "close": 7.89, "volume": 18464.0}, {"date": "2023-12-22", "close": 8.05, "volume": 2128.0}, {"date": "2023-12-26", "close": 8.09, "volume": 22444.0}, {"date": "2023-12-27", "close": 9.51, "volume": 76638.0}, {"date": "2023-12-28", "close": 9.64, "volume": 27382.0}, {"date": "2023-12-29", "close": 9.56, "volume": 15450.0}, {"date": "2024-01-02", "close": 9.8, "volume": 26138.0}, {"date": "2024-01-03", "close": 10.08, "volume": 31616.0}, {"date": "2024-01-04", "close": 9.83, "volume": 8716.0}, {"date": "2024-01-05", "close": 9.98, "volume": 12138.0}, {"date": "2024-01-08", "close": 9.95, "volume": 8508.0}, {"date": "2024-01-09", "close": 9.85, "volume": 2532.0}, {"date": "2024-01-10", "close": 9.81, "volume": 3901.0}, {"date": "2024-01-11", "close": 10.01, "volume": 22371.0}, {"date": "2024-01-12", "close": 10.6, "volume": 13703.0}, {"date": "2024-01-16", "close": 10.53, "volume": 6583.0}, {"date": "2024-01-17", "close": 10.51, "volume": 1439.0}, {"date": "2024-01-18", "close": 10.39, "volume": 2529.0}, {"date": "2024-01-19", "close": 10.7, "volume": 3394.0}, {"date": "2024-01-22", "close": 10.7, "volume": 4317.0}, {"date": "2024-01-23", "close": 10.41, "volume": 5872.0}, {"date": "2024-01-24", "close": 10.48, "volume": 6590.0}, {"date": "2024-01-25", "close": 10.46, "volume": 4792.0}, {"date": "2024-01-26", "close": 10.45, "volume": 2990.0}, {"date": "2024-01-29", "close": 9.88, "volume": 8050.0}, {"date": "2024-01-30", "close": 10.28, "volume": 4648.0}, {"date": "2024-01-31", "close": 10.01, "volume": 8143.0}, {"date": "2024-02-01", "close": 10.19, "volume": 6318.0}, {"date": "2024-02-02", "close": 9.98, "volume": 11658.0}, {"date": "2024-02-05", "close": 9.85, "volume": 10900.0}, {"date": "2024-02-06", "close": 9.97, "volume": 863.0}, {"date": "2024-02-07", "close": 9.9, "volume": 2664.0}, {"date": "2024-02-08", "close": 9.66, "volume": 2997.0}, {"date": "2024-02-09", "close": 9.97, "volume": 6478.0}, {"date": "2024-02-12", "close": 9.75, "volume": 10739.0}, {"date": "2024-02-13", "close": 9.67, "volume": 3720.0}, {"date": "2024-02-14", "close": 10.25, "volume": 5602.0}, {"date": "2024-02-15", "close": 10.05, "volume": 1309.0}, {"date": "2024-02-16", "close": 10.15, "volume": 1961.0}, {"date": "2024-02-20", "close": 10.0, "volume": 1676.0}, {"date": "2024-02-21", "close": 10.0, "volume": null}, {"date": "2024-02-22", "close": 10.09, "volume": 3258.0}, {"date": "2024-02-23", "close": 9.94, "volume": 5400.0}, {"date": "2024-02-26", "close": 10.1, "volume": 3461.0}, {"date": "2024-02-27", "close": 10.0, "volume": 5739.0}, {"date": "2024-02-28", "close": 10.25, "volume": 13932.0}, {"date": "2024-02-29", "close": 10.71, "volume": 25971.0}, {"date": "2024-03-01", "close": 10.73, "volume": 22696.0}, {"date": "2024-03-04", "close": 10.75, "volume": 1019.0}, {"date": "2024-03-05", "close": 10.52, "volume": 4189.0}, {"date": "2024-03-06", "close": 10.52, "volume": 736.0}, {"date": "2024-03-07", "close": 10.37, "volume": 3834.0}, {"date": "2024-03-08", "close": 10.33, "volume": 3905.0}, {"date": "2024-03-11", "close": 10.52, "volume": 7508.0}, {"date": "2024-03-12", "close": 10.31, "volume": 6261.0}, {"date": "2024-03-13", "close": 10.55, "volume": 3444.0}, {"date": "2024-03-14", "close": 10.55, "volume": 512.0}, {"date": "2024-03-15", "close": 10.75, "volume": 24055.0}, {"date": "2024-03-18", "close": 10.4, "volume": 2621.0}, {"date": "2024-03-19", "close": 10.6, "volume": 2956.0}, {"date": "2024-03-20", "close": 10.68, "volume": 5160.0}, {"date": "2024-03-21", "close": 10.55, "volume": 5546.0}, {"date": "2024-03-22", "close": 10.48, "volume": 2597.0}, {"date": "2024-03-25", "close": 10.45, "volume": 1223.0}, {"date": "2024-03-26", "close": 10.5, "volume": 2421.0}, {"date": "2024-03-27", "close": 10.51, "volume": 3787.0}, {"date": "2024-03-28", "close": 10.19, "volume": 10496.0}, {"date": "2024-04-01", "close": 10.42, "volume": 23307.0}, {"date": "2024-04-02", "close": 10.9, "volume": 8325.0}, {"date": "2024-04-03", "close": 10.54, "volume": 7331.0}, {"date": "2024-04-04", "close": 10.83, "volume": 1432.0}, {"date": "2024-04-05", "close": 10.89, "volume": 5104.0}, {"date": "2024-04-08", "close": 10.76, "volume": 6255.0}, {"date": "2024-04-09", "close": 10.7, "volume": 3565.0}, {"date": "2024-04-10", "close": 10.65, "volume": 6846.0}, {"date": "2024-04-11", "close": 10.68, "volume": 762.0}, {"date": "2024-04-12", "close": 10.46, "volume": 2942.0}, {"date": "2024-04-15", "close": 10.3, "volume": 4480.0}, {"date": "2024-04-16", "close": 10.04, "volume": 2498.0}, {"date": "2024-04-17", "close": 9.67, "volume": 5352.0}, {"date": "2024-04-18", "close": 9.85, "volume": 10036.0}, {"date": "2024-04-19", "close": 9.99, "volume": 578.0}, {"date": "2024-04-22", "close": 9.8, "volume": 5970.0}, {"date": "2024-04-23", "close": 10.37, "volume": 4037.0}, {"date": "2024-04-24", "close": 10.22, "volume": 3091.0}, {"date": "2024-04-25", "close": 10.37, "volume": 7595.0}, {"date": "2024-04-26", "close": 10.39, "volume": 2279.0}, {"date": "2024-04-29", "close": 10.4, "volume": 7982.0}, {"date": "2024-04-30", "close": 10.235, "volume": 1481.0}, {"date": "2024-05-01", "close": 10.15, "volume": 3233.0}, {"date": "2024-05-02", "close": 10.25, "volume": 4521.0}, {"date": "2024-05-03", "close": 10.1, "volume": 1282.0}, {"date": "2024-05-06", "close": 10.05, "volume": 5725.0}, {"date": "2024-05-07", "close": 9.77, "volume": 11754.0}, {"date": "2024-05-08", "close": 10.18, "volume": 8786.0}, {"date": "2024-05-09", "close": 10.15, "volume": 5831.0}, {"date": "2024-05-10", "close": 10.2364, "volume": 26562.0}, {"date": "2024-05-13", "close": 10.32, "volume": 13464.0}, {"date": "2024-05-14", "close": 10.16, "volume": 5153.0}, {"date": "2024-05-15", "close": 10.34, "volume": 3580.0}, {"date": "2024-05-16", "close": 10.31, "volume": 12412.0}, {"date": "2024-05-17", "close": 10.09, "volume": 14572.0}, {"date": "2024-05-20", "close": 10.01, "volume": 2346.0}, {"date": "2024-05-21", "close": 10.1, "volume": 10683.0}, {"date": "2024-05-22", "close": 10.25, "volume": 4627.0}, {"date": "2024-05-23", "close": 10.12, "volume": 2074.0}, {"date": "2024-05-24", "close": 10.245, "volume": 6144.0}, {"date": "2024-05-28", "close": 10.3655, "volume": 5073.0}, {"date": "2024-05-29", "close": 10.4875, "volume": 182236.0}, {"date": "2024-05-30", "close": 10.43, "volume": 6123.0}, {"date": "2024-05-31", "close": 10.33, "volume": 2301.0}, {"date": "2024-06-03", "close": 10.47, "volume": 15078.0}, {"date": "2024-06-04", "close": 10.43, "volume": 10060.0}, {"date": "2024-06-05", "close": 10.415, "volume": 960.0}, {"date": "2024-06-06", "close": 10.52, "volume": 1499.0}, {"date": "2024-06-07", "close": 10.2, "volume": 3187.0}, {"date": "2024-06-10", "close": 10.14, "volume": 2078.0}, {"date": "2024-06-11", "close": 10.2, "volume": 2046.0}, {"date": "2024-06-12", "close": 10.21, "volume": 5144.0}, {"date": "2024-06-13", "close": 10.2, "volume": 2386.0}, {"date": "2024-06-14", "close": 10.06, "volume": 1639.0}, {"date": "2024-06-17", "close": 10.12, "volume": 8348.0}, {"date": "2024-06-18", "close": 9.9, "volume": 6594.0}, {"date": "2024-06-20", "close": 10.01, "volume": 33522.0}, {"date": "2024-06-21", "close": 9.81, "volume": 6425.0}, {"date": "2024-06-24", "close": 9.83, "volume": 6815.0}, {"date": "2024-06-25", "close": 9.62, "volume": 3821.0}, {"date": "2024-06-26", "close": 9.75, "volume": 3522.0}, {"date": "2024-06-27", "close": 9.73, "volume": 4659.0}, {"date": "2024-06-28", "close": 9.76, "volume": 3540.0}, {"date": "2024-07-01", "close": 9.25, "volume": 10775.0}, {"date": "2024-07-02", "close": 9.15, "volume": 10954.0}, {"date": "2024-07-03", "close": 9.39, "volume": 3635.0}, {"date": "2024-07-05", "close": 9.59, "volume": 11176.0}, {"date": "2024-07-08", "close": 9.65, "volume": 5822.0}, {"date": "2024-07-09", "close": 9.31, "volume": 7066.0}, {"date": "2024-07-10", "close": 9.3, "volume": 13661.0}, {"date": "2024-07-11", "close": 9.97, "volume": 17183.0}, {"date": "2024-07-12", "close": 10.08, "volume": 9212.0}, {"date": "2024-07-15", "close": 10.01, "volume": 9382.0}, {"date": "2024-07-16", "close": 9.91, "volume": 24425.0}, {"date": "2024-07-17", "close": 10.0, "volume": 8376.0}, {"date": "2024-07-18", "close": 9.98, "volume": 7955.0}, {"date": "2024-07-19", "close": 9.75, "volume": 1341.0}, {"date": "2024-07-22", "close": 9.82, "volume": 772.0}, {"date": "2024-07-23", "close": 9.99, "volume": 3261.0}, {"date": "2024-07-24", "close": 10.03, "volume": 6953.0}, {"date": "2024-07-25", "close": 9.89, "volume": 11488.0}, {"date": "2024-07-26", "close": 10.21, "volume": 11679.0}, {"date": "2024-07-29", "close": 10.1, "volume": 12038.0}, {"date": "2024-07-30", "close": 10.1, "volume": 1085.0}, {"date": "2024-07-31", "close": 10.08, "volume": 4776.0}, {"date": "2024-08-01", "close": 10.14, "volume": 1142.0}, {"date": "2024-08-02", "close": 10.04, "volume": 3049.0}, {"date": "2024-08-05", "close": 10.04, "volume": 7277.0}, {"date": "2024-08-06", "close": 10.04, "volume": 10399.0}, {"date": "2024-08-07", "close": 10.24, "volume": 6617.0}, {"date": "2024-08-08", "close": 10.24, "volume": 2835.0}, {"date": "2024-08-09", "close": 10.29, "volume": 6044.0}, {"date": "2024-08-12", "close": 10.19, "volume": 12870.0}, {"date": "2024-08-13", "close": 10.12, "volume": 7635.0}, {"date": "2024-08-14", "close": 10.24, "volume": 11890.0}, {"date": "2024-08-15", "close": 10.14, "volume": 32085.0}, {"date": "2024-08-16", "close": 10.17, "volume": 12759.0}, {"date": "2024-08-19", "close": 10.1, "volume": 11126.0}, {"date": "2024-08-20", "close": 10.0, "volume": 27598.0}, {"date": "2024-08-21", "close": 10.0, "volume": 34755.0}, {"date": "2024-08-22", "close": 10.0, "volume": 21215.0}, {"date": "2024-08-23", "close": 10.15, "volume": 6710.0}, {"date": "2024-08-26", "close": 9.93, "volume": 29466.0}, {"date": "2024-08-27", "close": 10.1, "volume": 6297.0}, {"date": "2024-08-28", "close": 10.0, "volume": 13627.0}, {"date": "2024-08-29", "close": 9.98, "volume": 1926.0}, {"date": "2024-08-30", "close": 10.31, "volume": 6830.0}, {"date": "2024-09-03", "close": 10.1, "volume": 2444.0}, {"date": "2024-09-04", "close": 10.09, "volume": 3526.0}, {"date": "2024-09-05", "close": 10.14, "volume": 2456.0}, {"date": "2024-09-06", "close": 9.99, "volume": 6699.0}, {"date": "2024-09-09", "close": 9.68, "volume": 8528.0}, {"date": "2024-09-10", "close": 9.57, "volume": 9591.0}, {"date": "2024-09-11", "close": 9.55, "volume": 4839.0}, {"date": "2024-09-12", "close": 9.25, "volume": 7549.0}, {"date": "2024-09-13", "close": 9.25, "volume": 8755.0}, {"date": "2024-09-16", "close": 9.2, "volume": 12449.0}, {"date": "2024-09-17", "close": 9.05, "volume": 22340.0}, {"date": "2024-09-18", "close": 9.16, "volume": 14076.0}, {"date": "2024-09-19", "close": 8.3, "volume": 1779386.0}, {"date": "2024-09-20", "close": 9.65, "volume": 105007.0}, {"date": "2024-09-23", "close": 9.64, "volume": 39135.0}, {"date": "2024-09-24", "close": 9.66, "volume": 51897.0}, {"date": "2024-09-25", "close": 9.75, "volume": 14030.0}, {"date": "2024-09-26", "close": 9.86, "volume": 14940.0}, {"date": "2024-09-27", "close": 9.38, "volume": 22285.0}, {"date": "2024-09-30", "close": 9.7, "volume": 18191.0}, {"date": "2024-10-01", "close": 9.47, "volume": 21242.0}, {"date": "2024-10-02", "close": 9.55, "volume": 8496.0}, {"date": "2024-10-03", "close": 9.8, "volume": 6080.0}, {"date": "2024-10-04", "close": 9.64, "volume": 10518.0}, {"date": "2024-10-07", "close": 9.52, "volume": 22740.0}, {"date": "2024-10-08", "close": 9.6, "volume": 25300.0}, {"date": "2024-10-09", "close": 9.45, "volume": 50227.0}, {"date": "2024-10-10", "close": 9.4, "volume": 24709.0}, {"date": "2024-10-11", "close": 9.45, "volume": 55348.0}, {"date": "2024-10-14", "close": 9.36, "volume": 21627.0}, {"date": "2024-10-15", "close": 9.07, "volume": 48682.0}, {"date": "2024-10-16", "close": 9.1, "volume": 51237.0}, {"date": "2024-10-17", "close": 9.47, "volume": 25113.0}, {"date": "2024-10-18", "close": 9.33, "volume": 36277.0}, {"date": "2024-10-21", "close": 9.09, "volume": 36205.0}, {"date": "2024-10-22", "close": 9.28, "volume": 10575.0}, {"date": "2024-10-23", "close": 9.49, "volume": 14814.0}, {"date": "2024-10-24", "close": 9.57, "volume": 20978.0}, {"date": "2024-10-25", "close": 9.58, "volume": 35005.0}, {"date": "2024-10-28", "close": 9.48, "volume": 34018.0}, {"date": "2024-10-29", "close": 9.33, "volume": 59116.0}, {"date": "2024-10-30", "close": 9.38, "volume": 15506.0}, {"date": "2024-10-31", "close": 9.48, "volume": 18109.0}, {"date": "2024-11-01", "close": 9.4, "volume": 49199.0}, {"date": "2024-11-04", "close": 9.5, "volume": 29079.0}, {"date": "2024-11-05", "close": 9.37, "volume": 29686.0}, {"date": "2024-11-06", "close": 9.4, "volume": 101873.0}, {"date": "2024-11-07", "close": 9.4, "volume": 55405.0}, {"date": "2024-11-08", "close": 9.62, "volume": 49721.0}, {"date": "2024-11-11", "close": 9.59, "volume": 27472.0}, {"date": "2024-11-12", "close": 9.42, "volume": 38490.0}, {"date": "2024-11-13", "close": 9.59, "volume": 154029.0}, {"date": "2024-11-14", "close": 9.62, "volume": 59291.0}, {"date": "2024-11-15", "close": 9.95, "volume": 32256.0}, {"date": "2024-11-18", "close": 10.13, "volume": 25407.0}, {"date": "2024-11-19", "close": 10.33, "volume": 17425.0}, {"date": "2024-11-20", "close": 10.49, "volume": 11600.0}, {"date": "2024-11-21", "close": 10.33, "volume": 20302.0}, {"date": "2024-11-22", "close": 10.4, "volume": 32342.0}, {"date": "2024-11-25", "close": 10.65, "volume": 35858.0}, {"date": "2024-11-26", "close": 10.81, "volume": 5544.0}, {"date": "2024-11-27", "close": 10.88, "volume": 9667.0}, {"date": "2024-11-29", "close": 10.84, "volume": 9657.0}, {"date": "2024-12-02", "close": 11.48, "volume": 87423.0}, {"date": "2024-12-03", "close": 12.13, "volume": 126539.0}, {"date": "2024-12-04", "close": 12.05, "volume": 28528.0}, {"date": "2024-12-05", "close": 12.09, "volume": 36470.0}, {"date": "2024-12-06", "close": 12.0, "volume": 32588.0}, {"date": "2024-12-09", "close": 11.96, "volume": 26166.0}, {"date": "2024-12-10", "close": 11.76, "volume": 82037.0}, {"date": "2024-12-11", "close": 11.87, "volume": 35408.0}, {"date": "2024-12-12", "close": 11.62, "volume": 19226.0}, {"date": "2024-12-13", "close": 11.66, "volume": 19461.0}, {"date": "2024-12-16", "close": 11.5, "volume": 36772.0}, {"date": "2024-12-17", "close": 11.45, "volume": 25602.0}, {"date": "2024-12-18", "close": 11.14, "volume": 58756.0}, {"date": "2024-12-19", "close": 11.0, "volume": 52995.0}, {"date": "2024-12-20", "close": 11.33, "volume": 60786.0}, {"date": "2024-12-23", "close": 11.01, "volume": 22938.0}, {"date": "2024-12-24", "close": 11.01, "volume": 25320.0}, {"date": "2024-12-26", "close": 11.36, "volume": 38856.0}, {"date": "2024-12-27", "close": 11.28, "volume": 29684.0}, {"date": "2024-12-30", "close": 11.25, "volume": 16540.0}, {"date": "2024-12-31", "close": 11.18, "volume": 17613.0}, {"date": "2025-01-02", "close": 11.4, "volume": 34275.0}, {"date": "2025-01-03", "close": 11.47, "volume": 48156.0}, {"date": "2025-01-06", "close": 11.48, "volume": 30705.0}, {"date": "2025-01-07", "close": 11.6, "volume": 34189.0}, {"date": "2025-01-08", "close": 11.52, "volume": 35070.0}, {"date": "2025-01-10", "close": 11.29, "volume": 54109.0}, {"date": "2025-01-13", "close": 11.25, "volume": 8394.0}, {"date": "2025-01-14", "close": 11.1, "volume": 31424.0}, {"date": "2025-01-15", "close": 11.17, "volume": 11708.0}, {"date": "2025-01-16", "close": 11.15, "volume": 16833.0}, {"date": "2025-01-17", "close": 11.09, "volume": 13244.0}, {"date": "2025-01-21", "close": 11.06, "volume": 19954.0}, {"date": "2025-01-22", "close": 10.81, "volume": 27050.0}, {"date": "2025-01-23", "close": 11.22, "volume": 65100.0}, {"date": "2025-01-24", "close": 11.11, "volume": 19986.0}, {"date": "2025-01-27", "close": 11.0, "volume": 11731.0}, {"date": "2025-01-28", "close": 10.86, "volume": 5263.0}, {"date": "2025-01-29", "close": 11.11, "volume": 19325.0}, {"date": "2025-01-30", "close": 11.14, "volume": 23141.0}, {"date": "2025-01-31", "close": 11.29, "volume": 34395.0}, {"date": "2025-02-03", "close": 11.24, "volume": 8191.0}, {"date": "2025-02-04", "close": 11.22, "volume": 22108.0}, {"date": "2025-02-05", "close": 11.29, "volume": 15335.0}, {"date": "2025-02-06", "close": 11.15, "volume": 9551.0}, {"date": "2025-02-07", "close": 11.15, "volume": 5216.0}, {"date": "2025-02-10", "close": 11.26, "volume": 8961.0}, {"date": "2025-02-11", "close": 11.16, "volume": 9295.0}, {"date": "2025-02-12", "close": 11.0, "volume": 18838.0}, {"date": "2025-02-13", "close": 11.04, "volume": 9240.0}, {"date": "2025-02-14", "close": 11.12, "volume": 5111.0}, {"date": "2025-02-18", "close": 11.4, "volume": 36211.0}, {"date": "2025-02-19", "close": 11.51, "volume": 70623.0}, {"date": "2025-02-20", "close": 11.23, "volume": 19623.0}, {"date": "2025-02-21", "close": 10.97, "volume": 16587.0}, {"date": "2025-02-24", "close": 11.09, "volume": 6257.0}, {"date": "2025-02-25", "close": 11.21, "volume": 35060.0}, {"date": "2025-02-26", "close": 11.12, "volume": 28816.0}, {"date": "2025-02-27", "close": 11.19, "volume": 5275.0}, {"date": "2025-02-28", "close": 11.18, "volume": 9123.0}, {"date": "2025-03-03", "close": 11.07, "volume": 9372.0}, {"date": "2025-03-04", "close": 11.05, "volume": 31532.0}, {"date": "2025-03-05", "close": 11.58, "volume": 30703.0}, {"date": "2025-03-06", "close": 11.84, "volume": 38391.0}, {"date": "2025-03-07", "close": 11.61, "volume": 25071.0}, {"date": "2025-03-10", "close": 11.7, "volume": 11895.0}, {"date": "2025-03-11", "close": 11.66, "volume": 31287.0}, {"date": "2025-03-12", "close": 11.78, "volume": 23634.0}, {"date": "2025-03-13", "close": 12.34, "volume": 123974.0}, {"date": "2025-03-14", "close": 12.45, "volume": 43571.0}, {"date": "2025-03-17", "close": 12.9, "volume": 99044.0}, {"date": "2025-03-18", "close": 12.95, "volume": 61322.0}, {"date": "2025-03-19", "close": 12.85, "volume": 58794.0}, {"date": "2025-03-20", "close": 12.9, "volume": 32616.0}, {"date": "2025-03-21", "close": 12.63, "volume": 68840.0}, {"date": "2025-03-24", "close": 12.81, "volume": 68620.0}, {"date": "2025-03-25", "close": 12.8, "volume": 31154.0}, {"date": "2025-03-26", "close": 12.85, "volume": 24071.0}, {"date": "2025-03-27", "close": 12.9, "volume": 24830.0}, {"date": "2025-03-28", "close": 12.73, "volume": 20121.0}, {"date": "2025-03-31", "close": 12.66, "volume": 35376.0}, {"date": "2025-04-01", "close": 12.72, "volume": 28674.0}, {"date": "2025-04-02", "close": 12.92, "volume": 40267.0}, {"date": "2025-04-03", "close": 12.87, "volume": 48160.0}, {"date": "2025-04-04", "close": 12.7, "volume": 30049.0}, {"date": "2025-04-07", "close": 12.79, "volume": 68819.0}, {"date": "2025-04-08", "close": 12.61, "volume": 44561.0}, {"date": "2025-04-09", "close": 12.59, "volume": 53436.0}, {"date": "2025-04-10", "close": 12.6, "volume": 37309.0}, {"date": "2025-04-11", "close": 12.46, "volume": 35465.0}, {"date": "2025-04-14", "close": 12.7, "volume": 34147.0}, {"date": "2025-04-15", "close": 12.55, "volume": 31857.0}, {"date": "2025-04-16", "close": 12.76, "volume": 47680.0}, {"date": "2025-04-17", "close": 12.8, "volume": 95978.0}, {"date": "2025-04-21", "close": 12.75, "volume": 65458.0}, {"date": "2025-04-22", "close": 12.74, "volume": 64680.0}, {"date": "2025-04-23", "close": 12.85, "volume": 73184.0}, {"date": "2025-04-24", "close": 12.9, "volume": 84159.0}, {"date": "2025-04-25", "close": 12.98, "volume": 89506.0}, {"date": "2025-04-28", "close": 12.9, "volume": 67938.0}, {"date": "2025-04-29", "close": 13.07, "volume": 188126.0}, {"date": "2025-04-30", "close": 13.2, "volume": 96607.0}, {"date": "2025-05-01", "close": 13.11, "volume": 78453.0}, {"date": "2025-05-02", "close": 13.1, "volume": 46732.0}, {"date": "2025-05-05", "close": 13.13, "volume": 72006.0}, {"date": "2025-05-06", "close": 13.22, "volume": 88589.0}, {"date": "2025-05-07", "close": 13.01, "volume": 40339.0}, {"date": "2025-05-08", "close": 12.8, "volume": 74781.0}, {"date": "2025-05-09", "close": 12.86, "volume": 35044.0}, {"date": "2025-05-12", "close": 12.82, "volume": 78238.0}, {"date": "2025-05-13", "close": 11.9, "volume": 104250.0}, {"date": "2025-05-14", "close": 11.65, "volume": 72375.0}, {"date": "2025-05-15", "close": 11.98, "volume": 57248.0}, {"date": "2025-05-16", "close": 12.39, "volume": 699881.0}, {"date": "2025-05-19", "close": 12.46, "volume": 128146.0}, {"date": "2025-05-20", "close": 12.73, "volume": 60341.0}, {"date": "2025-05-21", "close": 12.61, "volume": 238790.0}, {"date": "2025-05-22", "close": 12.55, "volume": 61916.0}, {"date": "2025-05-23", "close": 12.49, "volume": 36154.0}, {"date": "2025-05-27", "close": 12.56, "volume": 106530.0}, {"date": "2025-05-28", "close": 12.64, "volume": 56002.0}, {"date": "2025-05-29", "close": 12.6, "volume": 54975.0}, {"date": "2025-05-30", "close": 12.92, "volume": 107813.0}, {"date": "2025-06-02", "close": 13.01, "volume": 79787.0}, {"date": "2025-06-03", "close": 12.97, "volume": 61542.0}, {"date": "2025-06-04", "close": 12.98, "volume": 47973.0}, {"date": "2025-06-05", "close": 12.96, "volume": 41355.0}, {"date": "2025-06-06", "close": 13.14, "volume": 73063.0}, {"date": "2025-06-09", "close": 13.44, "volume": 131253.0}, {"date": "2025-06-10", "close": 13.55, "volume": 246711.0}, {"date": "2025-06-11", "close": 12.95, "volume": 96328.0}, {"date": "2025-06-12", "close": 12.75, "volume": 66884.0}, {"date": "2025-06-13", "close": 12.46, "volume": 53942.0}, {"date": "2025-06-16", "close": 12.51, "volume": 48020.0}, {"date": "2025-06-17", "close": 12.42, "volume": 30083.0}, {"date": "2025-06-18", "close": 12.3, "volume": 50829.0}, {"date": "2025-06-20", "close": 12.09, "volume": 140893.0}, {"date": "2025-06-23", "close": 12.1, "volume": 63204.0}, {"date": "2025-06-24", "close": 12.65, "volume": 135377.0}, {"date": "2025-06-25", "close": 12.59, "volume": 141258.0}, {"date": "2025-06-26", "close": 12.72, "volume": 87821.0}, {"date": "2025-06-27", "close": 12.6, "volume": 1077673.0}, {"date": "2025-06-30", "close": 12.61, "volume": 103126.0}, {"date": "2025-07-01", "close": 12.73, "volume": 71797.0}, {"date": "2025-07-02", "close": 12.6, "volume": 38739.0}, {"date": "2025-07-03", "close": 12.72, "volume": 32418.0}, {"date": "2025-07-07", "close": 12.77, "volume": 48226.0}, {"date": "2025-07-08", "close": 12.85, "volume": 36774.0}, {"date": "2025-07-09", "close": 12.84, "volume": 45163.0}, {"date": "2025-07-10", "close": 12.94, "volume": 61948.0}, {"date": "2025-07-11", "close": 12.87, "volume": 41680.0}, {"date": "2025-07-14", "close": 13.04, "volume": 47291.0}, {"date": "2025-07-15", "close": 12.88, "volume": 28843.0}, {"date": "2025-07-16", "close": 12.91, "volume": 30834.0}, {"date": "2025-07-17", "close": 12.93, "volume": 26728.0}, {"date": "2025-07-18", "close": 12.85, "volume": 27535.0}, {"date": "2025-07-21", "close": 12.88, "volume": 58025.0}, {"date": "2025-07-22", "close": 12.96, "volume": 29752.0}, {"date": "2025-07-23", "close": 13.12, "volume": 37560.0}, {"date": "2025-07-24", "close": 13.09, "volume": 26472.0}, {"date": "2025-07-25", "close": 12.96, "volume": 49782.0}, {"date": "2025-07-28", "close": 12.99, "volume": 45723.0}, {"date": "2025-07-29", "close": 12.97, "volume": 36521.0}, {"date": "2025-07-30", "close": 12.91, "volume": 35918.0}, {"date": "2025-07-31", "close": 12.83, "volume": 24842.0}, {"date": "2025-08-01", "close": 12.66, "volume": 35068.0}, {"date": "2025-08-04", "close": 12.92, "volume": 50085.0}, {"date": "2025-08-05", "close": 13.01, "volume": 51007.0}, {"date": "2025-08-06", "close": 13.07, "volume": 30505.0}, {"date": "2025-08-07", "close": 12.96, "volume": 37133.0}, {"date": "2025-08-08", "close": 13.11, "volume": 32625.0}, {"date": "2025-08-11", "close": 12.94, "volume": 43235.0}, {"date": "2025-08-12", "close": 12.86, "volume": 36876.0}, {"date": "2025-08-13", "close": 12.8, "volume": 29338.0}, {"date": "2025-08-14", "close": 12.54, "volume": 52501.0}, {"date": "2025-08-15", "close": 11.96, "volume": 102525.0}, {"date": "2025-08-18", "close": 12.06, "volume": 20235.0}, {"date": "2025-08-19", "close": 11.85, "volume": 23183.0}, {"date": "2025-08-20", "close": 11.84, "volume": 21327.0}, {"date": "2025-08-21", "close": 11.7, "volume": 89048.0}, {"date": "2025-08-22", "close": 12.31, "volume": 134784.0}, {"date": "2025-08-25", "close": 12.06, "volume": 88531.0}, {"date": "2025-08-26", "close": 12.0, "volume": 37589.0}, {"date": "2025-08-27", "close": 12.06, "volume": 36157.0}, {"date": "2025-08-28", "close": 11.94, "volume": 25636.0}, {"date": "2025-08-29", "close": 12.22, "volume": 31533.0}, {"date": "2025-09-02", "close": 12.085, "volume": 30305.0}, {"date": "2025-09-03", "close": 12.02, "volume": 46798.0}, {"date": "2025-09-04", "close": 12.18, "volume": 26933.0}, {"date": "2025-09-05", "close": 12.2, "volume": 34949.0}, {"date": "2025-09-08", "close": 12.29, "volume": 31037.0}, {"date": "2025-09-09", "close": 12.41, "volume": 99760.0}, {"date": "2025-09-10", "close": 12.14, "volume": 227555.0}, {"date": "2025-09-11", "close": 12.26, "volume": 125244.0}, {"date": "2025-09-12", "close": 12.65, "volume": 34762.0}, {"date": "2025-09-15", "close": 12.51, "volume": 21335.0}, {"date": "2025-09-16", "close": 12.48, "volume": 18940.0}, {"date": "2025-09-17", "close": 12.36, "volume": 34004.0}, {"date": "2025-09-18", "close": 12.61, "volume": 55930.0}, {"date": "2025-09-19", "close": 12.89, "volume": 225610.0}, {"date": "2025-09-22", "close": 13.04, "volume": 40822.0}, {"date": "2025-09-23", "close": 12.64, "volume": 33848.0}, {"date": "2025-09-24", "close": 12.57, "volume": 26493.0}, {"date": "2025-09-25", "close": 12.68, "volume": 40587.0}, {"date": "2025-09-26", "close": 12.73, "volume": 14904.0}, {"date": "2025-09-29", "close": 12.67, "volume": 25502.0}, {"date": "2025-09-30", "close": 12.88, "volume": 30129.0}, {"date": "2025-10-01", "close": 12.76, "volume": 97491.0}, {"date": "2025-10-02", "close": 12.61, "volume": 28225.0}, {"date": "2025-10-03", "close": 12.6, "volume": 21461.0}, {"date": "2025-10-06", "close": 12.37, "volume": 113336.0}, {"date": "2025-10-07", "close": 12.28, "volume": 34497.0}, {"date": "2025-10-08", "close": 12.41, "volume": 27363.0}, {"date": "2025-10-09", "close": 12.12, "volume": 68194.0}, {"date": "2025-10-10", "close": 11.95, "volume": 64160.0}, {"date": "2025-10-13", "close": 11.96, "volume": 46909.0}, {"date": "2025-10-14", "close": 12.08, "volume": 45782.0}, {"date": "2025-10-15", "close": 12.02, "volume": 26211.0}, {"date": "2025-10-16", "close": 12.06, "volume": 60382.0}, {"date": "2025-10-17", "close": 12.05, "volume": 48991.0}, {"date": "2025-10-20", "close": 12.14, "volume": 60378.0}, {"date": "2025-10-21", "close": 11.98, "volume": 153974.0}, {"date": "2025-10-22", "close": 11.96, "volume": 109055.0}, {"date": "2025-10-23", "close": 12.06, "volume": 42117.0}, {"date": "2025-10-24", "close": 12.37, "volume": 137123.0}, {"date": "2025-10-27", "close": 12.21, "volume": 170251.0}, {"date": "2025-10-28", "close": 12.47, "volume": 58714.0}, {"date": "2025-10-29", "close": 12.2, "volume": 207241.0}, {"date": "2025-10-30", "close": 12.14, "volume": 42773.0}, {"date": "2025-10-31", "close": 12.16, "volume": 52540.0}, {"date": "2025-11-03", "close": 12.08, "volume": 41449.0}, {"date": "2025-11-04", "close": 11.97, "volume": 87097.0}, {"date": "2025-11-05", "close": 12.54, "volume": 314636.0}, {"date": "2025-11-06", "close": 12.42, "volume": 186805.0}, {"date": "2025-11-07", "close": 12.69, "volume": 159053.0}, {"date": "2025-11-10", "close": 12.69, "volume": 124772.0}, {"date": "2025-11-11", "close": 13.09, "volume": 173555.0}, {"date": "2025-11-12", "close": 13.69, "volume": 199039.0}, {"date": "2025-11-13", "close": 13.63, "volume": 74634.0}, {"date": "2025-11-14", "close": 13.79, "volume": 66849.0}, {"date": "2025-11-17", "close": 14.01, "volume": 137112.0}, {"date": "2025-11-18", "close": 14.03, "volume": 89106.0}, {"date": "2025-11-19", "close": 13.88, "volume": 46159.0}, {"date": "2025-11-20", "close": 13.74, "volume": 61613.0}, {"date": "2025-11-21", "close": 14.26, "volume": 84059.0}, {"date": "2025-11-24", "close": 14.6, "volume": 140899.0}, {"date": "2025-11-25", "close": 14.59, "volume": 59096.0}, {"date": "2025-11-26", "close": 14.3, "volume": 50401.0}, {"date": "2025-11-28", "close": 14.17, "volume": 17373.0}, {"date": "2025-12-01", "close": 15.13, "volume": 133356.0}, {"date": "2025-12-02", "close": 14.8, "volume": 87488.0}, {"date": "2025-12-03", "close": 15.16, "volume": 91738.0}, {"date": "2025-12-04", "close": 15.06, "volume": 42307.0}, {"date": "2025-12-05", "close": 14.87, "volume": 49408.0}, {"date": "2025-12-08", "close": 15.05, "volume": 84507.0}, {"date": "2025-12-09", "close": 15.18, "volume": 115186.0}, {"date": "2025-12-10", "close": 15.21, "volume": 61966.0}, {"date": "2025-12-11", "close": 15.42, "volume": 89342.0}, {"date": "2025-12-12", "close": 15.56, "volume": 53850.0}, {"date": "2025-12-15", "close": 15.54, "volume": 53652.0}, {"date": "2025-12-16", "close": 15.54, "volume": 31705.0}, {"date": "2025-12-17", "close": 15.36, "volume": 43047.0}, {"date": "2025-12-18", "close": 16.29, "volume": 129087.0}, {"date": "2025-12-19", "close": 15.66, "volume": 118675.0}, {"date": "2025-12-22", "close": 16.1, "volume": 47446.0}, {"date": "2025-12-23", "close": 16.08, "volume": 29053.0}, {"date": "2025-12-24", "close": 15.93, "volume": 25061.0}, {"date": "2025-12-26", "close": 15.93, "volume": 24065.0}, {"date": "2025-12-29", "close": 16.25, "volume": 58603.0}, {"date": "2025-12-30", "close": 16.55, "volume": 49103.0}, {"date": "2025-12-31", "close": 16.19, "volume": 61286.0}, {"date": "2026-01-02", "close": 16.06, "volume": 47957.0}, {"date": "2026-01-05", "close": 16.12, "volume": 81787.0}, {"date": "2026-01-06", "close": 16.19, "volume": 47293.0}, {"date": "2026-01-07", "close": 16.16, "volume": 35876.0}, {"date": "2026-01-08", "close": 16.4, "volume": 35427.0}, {"date": "2026-01-09", "close": 16.22, "volume": 41815.0}, {"date": "2026-01-12", "close": 16.25, "volume": 63327.0}, {"date": "2026-01-13", "close": 16.57, "volume": 49678.0}, {"date": "2026-01-14", "close": 16.59, "volume": 26251.0}, {"date": "2026-01-15", "close": 16.76, "volume": 72144.0}, {"date": "2026-01-16", "close": 16.46, "volume": 47609.0}, {"date": "2026-01-20", "close": 16.47, "volume": 25081.0}, {"date": "2026-01-21", "close": 16.42, "volume": 41793.0}, {"date": "2026-01-22", "close": 16.2, "volume": 41139.0}, {"date": "2026-01-23", "close": 16.2, "volume": 62636.0}, {"date": "2026-01-26", "close": 16.04, "volume": 50000.0}, {"date": "2026-01-27", "close": 16.04, "volume": 37106.0}, {"date": "2026-01-28", "close": 15.84, "volume": 57812.0}, {"date": "2026-01-29", "close": 16.09, "volume": 76265.0}, {"date": "2026-01-30", "close": 16.21, "volume": 69887.0}, {"date": "2026-02-02", "close": 16.44, "volume": 74268.0}, {"date": "2026-02-03", "close": 17.1, "volume": 156470.0}, {"date": "2026-02-04", "close": 17.09, "volume": 86500.0}, {"date": "2026-02-05", "close": 17.13, "volume": 120200.0}, {"date": "2026-02-06", "close": 17.2, "volume": 42154.0}, {"date": "2026-02-09", "close": 17.07, "volume": 42006.0}, {"date": "2026-02-10", "close": 17.32, "volume": 46207.0}, {"date": "2026-02-11", "close": 17.71, "volume": 67857.0}, {"date": "2026-02-12", "close": 17.71, "volume": 25794.0}, {"date": "2026-02-13", "close": 17.78, "volume": 32629.0}, {"date": "2026-02-17", "close": 17.65, "volume": 28293.0}, {"date": "2026-02-18", "close": 17.65, "volume": 54387.0}, {"date": "2026-02-19", "close": 17.32, "volume": 69963.0}, {"date": "2026-02-20", "close": 17.39, "volume": 36686.0}, {"date": "2026-02-23", "close": 17.1, "volume": 51535.0}, {"date": "2026-02-24", "close": 17.26, "volume": 32300.0}, {"date": "2026-02-25", "close": 17.25, "volume": 23346.0}, {"date": "2026-02-26", "close": 17.265, "volume": 25460.0}, {"date": "2026-02-27", "close": 17.16, "volume": 20820.0}, {"date": "2026-03-02", "close": 17.76, "volume": 34920.0}, {"date": "2026-03-03", "close": 17.38, "volume": 89797.0}, {"date": "2026-03-04", "close": 13.8, "volume": 714411.0}, {"date": "2026-03-05", "close": 13.41, "volume": 230302.0}, {"date": "2026-03-06", "close": 13.26, "volume": 268900.0}, {"date": "2026-03-09", "close": 13.21, "volume": 378928.0}, {"date": "2026-03-10", "close": 13.0, "volume": 309373.0}, {"date": "2026-03-11", "close": 12.72, "volume": 188140.0}, {"date": "2026-03-12", "close": 12.91, "volume": 148000.0}, {"date": "2026-03-13", "close": 12.79, "volume": 220865.0}, {"date": "2026-03-16", "close": 12.74, "volume": 78663.0}, {"date": "2026-03-17", "close": 12.69, "volume": 91905.0}, {"date": "2026-03-18", "close": 12.39, "volume": 185579.0}, {"date": "2026-03-19", "close": 12.46, "volume": 182091.0}, {"date": "2026-03-20", "close": 12.12, "volume": 262570.0}, {"date": "2026-03-23", "close": 12.6, "volume": 234064.0}, {"date": "2026-03-24", "close": 12.82, "volume": 136063.0}, {"date": "2026-03-25", "close": 12.93, "volume": 122211.0}, {"date": "2026-03-26", "close": 12.84, "volume": 76996.0}, {"date": "2026-03-27", "close": 12.88, "volume": 81624.0}, {"date": "2026-03-30", "close": 13.15, "volume": 158214.0}, {"date": "2026-03-31", "close": 13.31, "volume": 122039.0}, {"date": "2026-04-01", "close": 13.15, "volume": 109079.0}, {"date": "2026-04-02", "close": 13.1, "volume": 123946.0}, {"date": "2026-04-06", "close": 13.26, "volume": 94012.0}, {"date": "2026-04-07", "close": 13.0, "volume": 130296.0}, {"date": "2026-04-08", "close": 13.35, "volume": 111365.0}, {"date": "2026-04-09", "close": 13.26, "volume": 179876.0}, {"date": "2026-04-10", "close": 13.47, "volume": 119900.0}, {"date": "2026-04-13", "close": 13.62, "volume": 105532.0}, {"date": "2026-04-14", "close": 13.73, "volume": 98401.0}, {"date": "2026-04-15", "close": 13.78, "volume": 96786.0}, {"date": "2026-04-16", "close": 13.92, "volume": 61425.0}, {"date": "2026-04-17", "close": 14.27, "volume": 86421.0}, {"date": "2026-04-20", "close": 14.36, "volume": 43598.0}, {"date": "2026-04-21", "close": 14.03, "volume": 55474.0}, {"date": "2026-04-22", "close": 14.08, "volume": 36764.0}, {"date": "2026-04-23", "close": 14.41, "volume": 63769.0}, {"date": "2026-04-24", "close": 14.52, "volume": 64442.0}, {"date": "2026-04-27", "close": 14.53, "volume": 63589.0}, {"date": "2026-04-28", "close": 14.7, "volume": 94889.0}, {"date": "2026-04-29", "close": 14.5, "volume": 49736.0}, {"date": "2026-04-30", "close": 14.57, "volume": 56190.0}, {"date": "2026-05-01", "close": 14.74, "volume": 44572.0}, {"date": "2026-05-04", "close": 14.92, "volume": 85429.0}, {"date": "2026-05-05", "close": 14.94, "volume": 57806.0}, {"date": "2026-05-06", "close": 14.59, "volume": 92238.0}, {"date": "2026-05-07", "close": 13.39, "volume": 236803.0}, {"date": "2026-05-08", "close": 13.84, "volume": 91519.0}, {"date": "2026-05-11", "close": 13.53, "volume": 89013.0}, {"date": "2026-05-12", "close": 13.76, "volume": 90021.0}, {"date": "2026-05-13", "close": 13.93, "volume": 48641.0}, {"date": "2026-05-14", "close": 14.02, "volume": 30437.0}, {"date": "2026-05-15", "close": 13.9, "volume": 60544.0}, {"date": "2026-05-18", "close": 14.13, "volume": 52967.0}, {"date": "2026-05-19", "close": 14.02, "volume": 64074.0}, {"date": "2026-05-20", "close": 14.16, "volume": 67924.0}, {"date": "2026-05-21", "close": 14.29, "volume": 51562.0}, {"date": "2026-05-22", "close": 14.45, "volume": 60245.0}, {"date": "2026-05-26", "close": 14.21, "volume": 49190.0}, {"date": "2026-05-27", "close": 14.01, "volume": 54578.0}, {"date": "2026-05-28", "close": 13.61, "volume": 58396.0}, {"date": "2026-05-29", "close": 13.55, "volume": 80251.0}, {"date": "2026-06-01", "close": 13.42, "volume": 88635.0}, {"date": "2026-06-02", "close": 13.71, "volume": 75814.0}, {"date": "2026-06-03", "close": 13.52, "volume": 63708.0}, {"date": "2026-06-04", "close": 13.61, "volume": 35354.0}, {"date": "2026-06-05", "close": 13.55, "volume": 32400.0}, {"date": "2026-06-08", "close": 13.55, "volume": 54224.0}, {"date": "2026-06-09", "close": 13.73, "volume": 62536.0}, {"date": "2026-06-10", "close": 13.76, "volume": 71923.0}, {"date": "2026-06-11", "close": 13.89, "volume": 60724.0}, {"date": "2026-06-12", "close": 14.05, "volume": 51943.0}, {"date": "2026-06-15", "close": 13.78, "volume": 52807.0}, {"date": "2026-06-16", "close": 13.68, "volume": 59830.0}, {"date": "2026-06-17", "close": 13.84, "volume": 62882.0}, {"date": "2026-06-18", "close": 13.96, "volume": 67113.0}, {"date": "2026-06-22", "close": 13.65, "volume": 52831.0}, {"date": "2026-06-23", "close": 13.97, "volume": 67693.0}, {"date": "2026-06-24", "close": 14.47, "volume": 167783.0}, {"date": "2026-06-25", "close": 14.44, "volume": 80825.0}, {"date": "2026-06-26", "close": 13.9, "volume": 984634.0}, {"date": "2026-06-29", "close": 14.49, "volume": 109807.0}, {"date": "2026-06-30", "close": 15.03, "volume": 102533.0}, {"date": "2026-07-01", "close": 15.11, "volume": 42601.0}, {"date": "2026-07-02", "close": 15.26, "volume": 50271.0}, {"date": "2026-07-06", "close": 15.39, "volume": 20600.0}, {"date": "2026-07-07", "close": 15.29, "volume": 46310.0}, {"date": "2026-07-08", "close": 15.1, "volume": 51816.0}, {"date": "2026-07-09", "close": 15.25, "volume": 24041.0}, {"date": "2026-07-10", "close": 15.26, "volume": 39686.0}, {"date": "2026-07-13", "close": 15.18, "volume": 33269.0}, {"date": "2026-07-14", "close": 15.01, "volume": 29571.0}, {"date": "2026-07-15", "close": 15.12, "volume": 26936.0}, {"date": "2026-07-16", "close": 15.12, "volume": 18005.0}, {"date": "2026-07-17", "close": 15.29, "volume": 23430.0}, {"date": "2026-07-20", "close": 15.15, "volume": 31496.0}, {"date": "2026-07-21", "close": 15.15, "volume": 27718.0}, {"date": "2026-07-22", "close": 15.26, "volume": 32443.0}, {"date": "2026-07-23", "close": 15.17, "volume": 45946.0}, {"date": "2026-07-24", "close": 15.125, "volume": 47542.0}, {"date": "2026-07-27", "close": 15.24, "volume": 71428.0}, {"date": "2026-07-28", "close": 15.49, "volume": 62818.0}, {"date": "2026-07-29", "close": 15.41, "volume": 46327.0}, {"date": "2026-07-30", "close": 15.52, "volume": 19363.0}, {"date": "2026-07-31", "close": 15.47, "volume": 34004.0}, {"date": "2026-08-03", "close": 15.53, "volume": 79852.0}, {"date": "2026-08-04", "close": 15.38, "volume": 140487.0}, {"date": "2026-08-05", "close": 15.58, "volume": 159707.0}, {"date": "2026-08-06", "close": 15.25, "volume": 45660.0}, {"date": "2026-08-07", "close": 15.61, "volume": 41146.0}, {"date": "2026-08-10", "close": 15.6, "volume": 35843.0}, {"date": "2026-08-11", "close": 15.33, "volume": 43896.0}, {"date": "2026-08-12", "close": 14.75, "volume": 36545.0}, {"date": "2026-08-13", "close": 14.83, "volume": 47973.0}, {"date": "2026-08-14", "close": 15.05, "volume": 63406.0}, {"date": "2026-08-17", "close": 15.13, "volume": 44648.0}, {"date": "2026-08-18", "close": 15.12, "volume": 55686.0}, {"date": "2026-08-19", "close": 15.35, "volume": 52162.0}, {"date": "2026-08-20", "close": 15.01, "volume": 37856.0}, {"date": "2026-08-21", "close": 14.72, "volume": 53305.0}, {"date": "2026-08-24", "close": 14.9, "volume": 42812.0}, {"date": "2026-08-25", "close": 15.08, "volume": 55390.0}, {"date": "2026-08-26", "close": 15.45, "volume": 48863.0}, {"date": "2026-08-27", "close": 15.8, "volume": 50667.0}, {"date": "2026-08-28", "close": 15.43, "volume": 53299.0}, {"date": "2026-08-31", "close": 15.17, "volume": 30934.0}, {"date": "2026-09-01", "close": 15.1, "volume": 24257.0}, {"date": "2026-09-02", "close": 15.31, "volume": 30477.0}, {"date": "2026-09-03", "close": 15.35, "volume": 16126.0}, {"date": "2026-09-04", "close": 15.26, "volume": 16300.0}, {"date": "2026-09-08", "close": 15.0, "volume": 25142.0}, {"date": "2026-09-09", "close": 15.09, "volume": 25397.0}, {"date": "2026-09-10", "close": 14.78, "volume": 47111.0}, {"date": "2026-09-11", "close": 15.0, "volume": 61672.0}, {"date": "2026-09-14", "close": 14.95, "volume": 17019.0}, {"date": "2026-09-15", "close": 14.87, "volume": 17445.0}, {"date": "2026-09-16", "close": 14.91, "volume": 16529.0}, {"date": "2026-09-17", "close": 14.84, "volume": 9813.0}, {"date": "2026-09-18", "close": 14.75, "volume": 36293.0}], "refreshing": true}