{"ticker": "ALOT", "overview": {"cik": "8146", "ticker": "ALOT", "name": "AstroNova, Inc.", "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "sic": "3577", "announcements": [{"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000294", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368841", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368834", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368821", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368815", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368811", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368809", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368807", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368804", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368797", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368790", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368787", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368784", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368774", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368770", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368764", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-364654", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001193125-26-350412", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001193125-26-335168", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335139", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-31", "title": "Form DEFM14A", "accession": "0001193125-26-326441", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001815572-26-000004", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-16", "title": "Form PREM14A", "accession": "0001193125-26-306199", "price_sensitive": false}]}, "description": "AstroNova, Inc. trades as ALOT on the NASDAQ and is registered in the United States, classified under Computer Peripheral Equipment, NEC (SIC 3577). Privy Trades holds 197 insider filings for the company, from December 2021 to June 2025. Across those, 4 insiders disclosed 5 open-market purchases totalling $1.75M against 1 sale totalling $88.95K. The most recent filing on record is dated 26 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 5, "buy_sum": 1749465.2999999998, "sell_n": 1, "sell_sum": 88950.0, "net": 1660515.2999999998, "insiders": 4, "first_date": "2021-12-16", "last_date": "2025-06-17"}, "metrics": {"ticker": "ALOT", "has_prices": true, "as_of": "2026-08-13", "last": 28.9, "prev_close": 28.92, "change": -0.020000000000003126, "change_pct": -0.0006915629322269407, "session_volume": 41158.0, "vwap_5": 28.905289061348793, "vwap_20": 28.803434853327797, "vwap_60": 26.544022745212956, "vwap_250": 21.15754913332664, "high_52w": 28.95, "low_52w": 7.01, "avg_volume_20": 106637.45, "sessions": 400, "market_cap": {"value": 223910610.79999998, "shares": 7747772.0, "as_of": "2026-06-04", "form": "10-Q", "stale": false}}, "trades": [{"id": "0002064832-26-000303", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Yvonne Schlaeppi", "who_key": "Schlaeppi Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1505707.666, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1736515/000206483226000303/0002064832-26-000303-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000304", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Michael J. Natalizia", "who_key": "Natalizia Michael J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1381337.9905, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1544951/000206483226000304/0002064832-26-000304-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000301", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Darius G. Nevin", "who_key": "NEVIN DARIUS G", "role": "Executive Chair, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 125077.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1184810/000206483226000301/0002064832-26-000301-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000302", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 16371138.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1044005/000206483226000302/0002064832-26-000302-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000297", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Padraig Finn", "who_key": "Finn Padraig", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48865.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2083279/000206483226000297/0002064832-26-000297-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000298", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Mitchell I. Quain", "who_key": "QUAIN MITCHELL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3642719.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213693/000206483226000298/0002064832-26-000298-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000299", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas D. DeByle", "who_key": "DeByle Thomas D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 178936.0436, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1429686/000206483226000299/0002064832-26-000299-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000300", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2195619.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1024225/000206483226000300/0002064832-26-000300-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000294", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Shawn W. Kravetz", "who_key": "Kravetz Shawn W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 274456.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1687951/000206483226000294/0002064832-26-000294-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000295", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Jorik Ittmann", "who_key": "Ittmann Jorik", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 74851.9609, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2073857/000206483226000295/0002064832-26-000295-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "0002064832-26-000296", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas Wayne Carll", "who_key": "Carll Thomas Wayne", "role": "Senior VP and GM - Aerospace", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 984608.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1778728/000206483226000296/0002064832-26-000296-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98806}, {"id": "13DG-0001815572-26-000004", "src": "13DG", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 0.4% activist stake in ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "13DG-0001076809-26-000066", "src": "13DG", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "AstroNova, Inc.", "who_key": "AstroNova, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "AstroNova, Inc. takes a 5.81% passive stake in ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/0001076809-26-000066-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198166}, {"id": "0002064832-26-000226", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Michael J. Natalizia", "who_key": "Natalizia Michael J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3470.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000226/0002064832-26-000226-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}, {"id": "0002064832-26-000227", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas Wayne Carll", "who_key": "Carll Thomas Wayne", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3072.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000227/0002064832-26-000227-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209686}, {"id": "0002064832-26-000178", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas Wayne Carll", "who_key": "Carll Thomas Wayne", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9319.869999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000178/0002064832-26-000178-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0002064832-26-000179", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Michael J. Natalizia", "who_key": "Natalizia Michael J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 9646.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000179/0002064832-26-000179-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287446}, {"id": "0002064832-26-000177", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas D. DeByle", "who_key": "DeByle Thomas D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29603.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000177/0002064832-26-000177-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "0002064832-26-000180", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Jorik Ittmann", "who_key": "Ittmann Jorik", "role": "Chief Executive Officer", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6113.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000180/0002064832-26-000180-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "0002064832-26-000181", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Padraig Finn", "who_key": "Finn Padraig", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000181/0002064832-26-000181-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291766}, {"id": "0002064832-26-000163", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Shawn W. Kravetz", "who_key": "Kravetz Shawn W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000163/0002064832-26-000163-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0002064832-26-000164", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000164/0002064832-26-000164-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0002064832-26-000165", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Yvonne Schlaeppi", "who_key": "Schlaeppi Yvonne", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000165/0002064832-26-000165-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0002064832-26-000166", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000166/0002064832-26-000166-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0002064832-26-000167", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Mitchell I. Quain", "who_key": "QUAIN MITCHELL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000167/0002064832-26-000167-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "13DG-0000354204-26-000514", "src": "13DG", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "AstroNova, Inc.", "who_key": "AstroNova, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "AstroNova, Inc. adjusts its stake in ALOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/0000354204-26-000514-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0002064832-26-000073", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Michael J. Natalizia", "who_key": "Natalizia Michael J", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "C-suite exec files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000073/0002064832-26-000073-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0002064832-26-000074", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Jorik Ittmann", "who_key": "Ittmann Jorik", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000074/0002064832-26-000074-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0002064832-26-000075", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas D. DeByle", "who_key": "DeByle Thomas D.", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000075/0002064832-26-000075-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}, {"id": "0002064832-26-000076", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Thomas Wayne Carll", "who_key": "Carll Thomas Wayne", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "President files routine paperwork on ALOT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000206483226000076/0002064832-26-000076-index.htm", "trade_date": "2026-02-26", "timestamp": "2026-02-26", "mins": 359446}], "recent_buys": [{"id": "0001062993-25-011843", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Mitchell I. Quain", "who_key": "QUAIN MITCHELL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90500.0, "score": 40.2, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Board member picks up $90K of ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299325011843/0001062993-25-011843-index.htm", "trade_date": "2025-06-17", "timestamp": "2025-06-17", "mins": 725206}, {"id": "0001062993-25-007899", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 161400.0, "score": 49.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Director buys $161K of ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299325007899/0001062993-25-007899-index.htm", "trade_date": "2025-04-17", "timestamp": "2025-04-17", "mins": 813046}, {"id": "0001062993-23-009087", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 967456.3999999999, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "Insider cluster: 3 buying ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299323009087/0001062993-23-009087-index.htm", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875766}, {"id": "0001062993-23-008104", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 477476.7, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299323008104/0001062993-23-008104-index.htm", "trade_date": "2023-03-30", "timestamp": "2023-03-30", "mins": 1891606}, {"id": "0001062993-21-013176", "src": "INSIDERS", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Mitchell I. Quain", "who_key": "QUAIN MITCHELL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 52632.2, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "That makes 4 insiders into ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299321013176/0001062993-21-013176-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566966}], "institutional": [{"id": "13DG-0001815572-26-000004", "src": "13DG", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "Askeladden Capital Management LLC", "who_key": "ASKELADDEN CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "ASKELADDEN CAPITAL MANAGEMENT LLC moves to a 0.4% activist stake in ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/1815572/0001815572-26-000004-index.htm", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147766}, {"id": "13DG-0001076809-26-000066", "src": "13DG", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "AstroNova, Inc.", "who_key": "AstroNova, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "AstroNova, Inc. takes a 5.81% passive stake in ALOT", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/0001076809-26-000066-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-18", "mins": 198166}, {"id": "13DG-0000354204-26-000514", "src": "13DG", "ticker": "ALOT", "cik": "8146", "company": "AstroNova, Inc.", "company_raw": "AstroNova, Inc.", "who": "AstroNova, Inc.", "who_key": "AstroNova, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Computer Peripheral Equipment, NEC", "country": "United States", "headline": "AstroNova, Inc. adjusts its stake in ALOT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/8146/0000354204-26-000514-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}], "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": "AstroNova, Inc. - Common Stock", "new_value": "AstroNova, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000008146", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000008146", "applied": 1, "detected_at": "2026-09-10T03:14:55.873210"}]}, "key_people": [{"who": "Alexis P. Michas", "who_key": "MICHAS ALEXIS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1444933.0999999999, "sold": 0, "net": 1444933.0999999999, "trades": 2, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 967456.3999999999, "date": "2023-04-10", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299323009087/0001062993-23-009087-index.htm"}, {"action": "BUY", "amount": 477476.7, "date": "2023-03-30", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299323008104/0001062993-23-008104-index.htm"}], "latest": {"action": "BUY", "amount": 967456.3999999999, "date": "2023-04-10", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299323009087/0001062993-23-009087-index.htm"}}, {"who": "Richard S. Warzala", "who_key": "WARZALA RICHARD S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 161400.0, "sold": 0, "net": 161400.0, "trades": 1, "top_score": 49.0, "lean": "buying", "history": [{"action": "BUY", "amount": 161400.0, "date": "2025-04-17", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299325007899/0001062993-25-007899-index.htm"}], "latest": {"action": "BUY", "amount": 161400.0, "date": "2025-04-17", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299325007899/0001062993-25-007899-index.htm"}}, {"who": "Mitchell I. Quain", "who_key": "QUAIN MITCHELL I", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 143132.2, "sold": 0, "net": 143132.2, "trades": 2, "top_score": 40.2, "lean": "buying", "history": [{"action": "BUY", "amount": 90500.0, "date": "2025-06-17", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299325011843/0001062993-25-011843-index.htm"}, {"action": "BUY", "amount": 52632.2, "date": "2021-12-16", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299321013176/0001062993-21-013176-index.htm"}], "latest": {"action": "BUY", "amount": 90500.0, "date": "2025-06-17", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299325011843/0001062993-25-011843-index.htm"}}, {"who": "Stephen M. Petrarca", "who_key": "PETRARCA STEPHEN M", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 88950.0, "net": -88950.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 88950.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299324007373/0001062993-24-007373-index.htm"}], "latest": {"action": "SELL", "amount": 88950.0, "date": "2024-03-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/8146/000106299324007373/0001062993-24-007373-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000296", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000295", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002064832-26-000294", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368841", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368834", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368821", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368815", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368811", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368809", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368807", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368804", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368797", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368790", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368787", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368784", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368774", "price_sensitive": false}, {"form": "S-8 POS", "date": "2026-08-26", "title": "Form S-8 POS", "accession": "0001193125-26-368770", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001193125-26-368764", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001193125-26-364654", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-14", "title": "Form DEFA14A", "accession": "0001193125-26-350412", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-05", "title": "Form DEFA14A", "accession": "0001193125-26-335168", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001193125-26-335139", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-31", "title": "Form DEFM14A", "accession": "0001193125-26-326441", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-23", "title": "Form SCHEDULE 13D/A", "accession": "0001815572-26-000004", "price_sensitive": false}, {"form": "PREM14A", "date": "2026-07-16", "title": "Form PREM14A", "accession": "0001193125-26-306199", "price_sensitive": false}], "performance": {"ticker": "ALOT", "has_prices": true, "summary": {"n": 5, "avg": 1.5717861250429976, "win_rate": 1.0, "best": 2.567901234567901, "worst": 0.9835277968428275, "as_of": "2026-08-13"}, "buys": [{"who": "QUAIN MITCHELL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 90500.0, "date": "2025-06-17", "score": 40.2, "ref_price": 9.19, "return": 2.144722524483134}, {"who": "WARZALA RICHARD S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161400.0, "date": "2025-04-17", "score": 49.0, "ref_price": 8.1, "return": 2.567901234567901}, {"who": "MICHAS ALEXIS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 967456.3999999999, "date": "2023-04-10", "score": 53.0, "ref_price": 14.57, "return": 0.9835277968428275}, {"who": "MICHAS ALEXIS P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 477476.7, "date": "2023-03-30", "score": 48.3, "ref_price": 13.91, "return": 1.0776419841840401}, {"who": "QUAIN MITCHELL I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52632.2, "date": "2021-12-16", "score": 36.1, "ref_price": 13.86, "return": 1.0851370851370852}]}, "price_series": [{"date": "2016-08-01", "close": 15.63, "volume": 797.0}, {"date": "2016-08-02", "close": 15.65, "volume": 1100.0}, {"date": "2016-08-03", "close": 15.71, "volume": 7003.0}, {"date": "2016-08-04", "close": 15.9, "volume": 802.0}, {"date": "2016-08-05", "close": 16.0, "volume": 331.0}, {"date": "2016-08-08", "close": 16.15, "volume": 3592.0}, {"date": "2016-08-09", "close": 16.15, "volume": 5383.0}, {"date": "2016-08-10", "close": 16.15, "volume": null}, {"date": "2016-08-11", "close": 16.4, "volume": 18175.0}, {"date": "2016-08-12", "close": 16.4, "volume": null}, {"date": "2016-08-15", "close": 16.0, "volume": 692.0}, {"date": "2016-08-16", "close": 15.9999, "volume": 536.0}, {"date": "2016-08-17", "close": 15.65, "volume": 6597.0}, {"date": "2016-08-18", "close": 15.65, "volume": null}, {"date": "2016-08-19", "close": 15.94, "volume": 5433.0}, {"date": "2016-08-22", "close": 16.02, "volume": 4550.0}, {"date": "2016-08-23", "close": 16.0, "volume": 13366.0}, {"date": "2016-08-24", "close": 15.45, "volume": 12096.0}, {"date": "2016-08-25", "close": 15.36, "volume": 5608.0}, {"date": "2016-08-26", "close": 14.73, "volume": 8213.0}, {"date": "2016-08-29", "close": 14.93, "volume": 711.0}, {"date": "2016-08-30", "close": 14.93, "volume": null}, {"date": "2016-08-31", "close": 14.93, "volume": null}, {"date": "2016-09-01", "close": 14.93, "volume": null}, {"date": "2016-09-02", "close": 14.93, "volume": null}, {"date": "2016-09-06", "close": 15.32, "volume": 1963.0}, {"date": "2016-09-07", "close": 15.61, "volume": 3835.0}, {"date": "2016-09-08", "close": 15.66, "volume": 10405.0}, {"date": "2016-09-09", "close": 15.3224, "volume": 1793.0}, {"date": "2016-09-12", "close": 15.455, "volume": 2447.0}, {"date": "2016-09-13", "close": 15.1395, "volume": 206.0}, {"date": "2016-09-14", "close": 15.38, "volume": 4600.0}, {"date": "2016-09-15", "close": 15.38, "volume": null}, {"date": "2016-09-16", "close": 15.06, "volume": 4633.0}, {"date": "2016-09-19", "close": 15.19, "volume": 3336.0}, {"date": "2016-09-20", "close": 15.2, "volume": 4142.0}, {"date": "2016-09-21", "close": 15.3, "volume": 443.0}, {"date": "2016-09-22", "close": 15.1, "volume": 6323.0}, {"date": "2016-09-23", "close": 15.12, "volume": 369.0}, {"date": "2016-09-26", "close": 14.99, "volume": 1377.0}, {"date": "2016-09-27", "close": 14.99, "volume": null}, {"date": "2016-09-28", "close": 14.81, "volume": 2221.0}, {"date": "2016-09-29", "close": 14.5, "volume": 108.0}, {"date": "2016-09-30", "close": 14.8, "volume": 406.0}, {"date": "2016-10-03", "close": 14.96, "volume": 1725.0}, {"date": "2016-10-04", "close": 14.66, "volume": 352.0}, {"date": "2016-10-05", "close": 14.6001, "volume": 621.0}, {"date": "2016-10-06", "close": 14.62, "volume": 10459.0}, {"date": "2016-10-07", "close": 14.68, "volume": 1009.0}, {"date": "2016-10-10", "close": 14.69, "volume": 2965.0}, {"date": "2016-10-11", "close": 14.69, "volume": null}, {"date": "2016-10-12", "close": 14.69, "volume": null}, {"date": "2016-10-13", "close": 14.52, "volume": 1223.0}, {"date": "2016-10-14", "close": 14.52, "volume": null}, {"date": "2016-10-17", "close": 14.5, "volume": 500.0}, {"date": "2016-10-18", "close": 15.2, "volume": 1004.0}, {"date": "2016-10-19", "close": 14.45, "volume": 688.0}, {"date": "2016-10-20", "close": 14.7, "volume": 1972.0}, {"date": "2016-10-21", "close": 14.9, "volume": 342.0}, {"date": "2016-10-24", "close": 14.9, "volume": null}, {"date": "2016-10-25", "close": 14.495, "volume": 2064.0}, {"date": "2016-10-26", "close": 14.4216, "volume": 3212.0}, {"date": "2016-10-27", "close": 14.7, "volume": 1821.0}, {"date": "2016-10-28", "close": 14.598, "volume": 980.0}, {"date": "2016-10-31", "close": 14.598, "volume": null}, {"date": "2016-11-01", "close": 14.598, "volume": null}, {"date": "2016-11-02", "close": 14.598, "volume": null}, {"date": "2016-11-03", "close": 14.5001, "volume": 1689.0}, {"date": "2016-11-04", "close": 14.4, "volume": 619.0}, {"date": "2016-11-07", "close": 13.75, "volume": 99389.0}, {"date": "2016-11-08", "close": 14.55, "volume": 942.0}, {"date": "2016-11-09", "close": 14.4606, "volume": 3223.0}, {"date": "2016-11-10", "close": 14.0, "volume": 2650.0}, {"date": "2016-11-11", "close": 14.25, "volume": 260.0}, {"date": "2016-11-14", "close": 14.25, "volume": null}, {"date": "2016-11-15", "close": 14.2643, "volume": 2310.0}, {"date": "2016-11-16", "close": 14.05, "volume": 4556.0}, {"date": "2016-11-17", "close": 13.75, "volume": 1273.0}, {"date": "2016-11-18", "close": 13.75, "volume": null}, {"date": "2016-11-21", "close": 13.75, "volume": null}, {"date": "2016-11-22", "close": 13.6425, "volume": 14375.0}, {"date": "2016-11-23", "close": 13.4, "volume": 22161.0}, {"date": "2016-11-25", "close": 13.4, "volume": null}, {"date": "2016-11-28", "close": 13.0, "volume": 381.0}, {"date": "2016-11-29", "close": 13.187, "volume": 1215.0}, {"date": "2016-11-30", "close": 13.187, "volume": null}, {"date": "2016-12-01", "close": 12.982, "volume": 4013.0}, {"date": "2016-12-02", "close": 13.1, "volume": 1619.0}, {"date": "2016-12-05", "close": 13.1, "volume": 3435.0}, {"date": "2016-12-06", "close": 13.05, "volume": 756.0}, {"date": "2016-12-07", "close": 13.6, "volume": 12820.0}, {"date": "2016-12-08", "close": 13.9, "volume": 9493.0}, {"date": "2016-12-09", "close": 13.5, "volume": 207.0}, {"date": "2016-12-12", "close": 14.45, "volume": 815.0}, {"date": "2016-12-13", "close": 13.85, "volume": 6580.0}, {"date": "2016-12-14", "close": 13.825, "volume": 10405.0}, {"date": "2016-12-15", "close": 13.825, "volume": null}, {"date": "2016-12-16", "close": 13.8, "volume": 476.0}, {"date": "2016-12-19", "close": 13.5709, "volume": 679.0}, {"date": "2016-12-20", "close": 14.3, "volume": 4701.0}, {"date": "2016-12-21", "close": 14.395, "volume": 1373.0}, {"date": "2016-12-22", "close": 13.95, "volume": 3210.0}, {"date": "2016-12-23", "close": 14.25, "volume": 329.0}, {"date": "2016-12-27", "close": 13.85, "volume": 5678.0}, {"date": "2016-12-28", "close": 13.7501, "volume": 11185.0}, {"date": "2016-12-29", "close": 14.25, "volume": 934.0}, {"date": "2016-12-30", "close": 14.25, "volume": 592.0}, {"date": "2017-01-03", "close": 13.4, "volume": 8926.0}, {"date": "2017-01-04", "close": 13.55, "volume": 1414.0}, {"date": "2017-01-05", "close": 13.6, "volume": 545.0}, {"date": "2017-01-06", "close": 13.55, "volume": 1882.0}, {"date": "2017-01-09", "close": 13.549, "volume": 2531.0}, {"date": "2017-01-10", "close": 13.549, "volume": null}, {"date": "2017-01-11", "close": 13.549, "volume": null}, {"date": "2017-01-12", "close": 13.802, "volume": 7473.0}, {"date": "2017-01-13", "close": 13.9255, "volume": 5690.0}, {"date": "2017-01-17", "close": 13.95, "volume": 9755.0}, {"date": "2017-01-18", "close": 13.95, "volume": 1689.0}, {"date": "2017-01-19", "close": 14.2, "volume": 108.0}, {"date": "2017-01-20", "close": 13.991, "volume": 3228.0}, {"date": "2017-01-23", "close": 14.0, "volume": 2849.0}, {"date": "2017-01-24", "close": 14.0, "volume": null}, {"date": "2017-01-25", "close": 14.0, "volume": 131.0}, {"date": "2017-01-26", "close": 13.9861, "volume": 1305.0}, {"date": "2017-01-27", "close": 14.1, "volume": 14864.0}, {"date": "2017-01-30", "close": 13.45, "volume": 10297.0}, {"date": "2017-01-31", "close": 13.8649, "volume": 60469.0}, {"date": "2017-02-01", "close": 13.95, "volume": 1164.0}, {"date": "2017-02-02", "close": 13.9, "volume": 58008.0}, {"date": "2017-02-03", "close": 13.75, "volume": 30497.0}, {"date": "2017-02-06", "close": 13.85, "volume": 26334.0}, {"date": "2017-02-07", "close": 13.7, "volume": 1513.0}, {"date": "2017-02-08", "close": 13.9, "volume": 2839.0}, {"date": "2017-02-09", "close": 14.05, "volume": 6768.0}, {"date": "2017-02-10", "close": 14.05, "volume": 883.0}, {"date": "2017-02-13", "close": 13.6146, "volume": 700.0}, {"date": "2017-02-14", "close": 13.85, "volume": 7276.0}, {"date": "2017-02-15", "close": 13.55, "volume": 11692.0}, {"date": "2017-02-16", "close": 13.6204, "volume": 7779.0}, {"date": "2017-02-17", "close": 13.65, "volume": 1311.0}, {"date": "2017-02-21", "close": 13.65, "volume": 9337.0}, {"date": "2017-02-22", "close": 13.65, "volume": 368.0}, {"date": "2017-02-23", "close": 13.65, "volume": 8866.0}, {"date": "2017-02-24", "close": 13.55, "volume": 18845.0}, {"date": "2017-02-27", "close": 13.65, "volume": 2242.0}, {"date": "2017-02-28", "close": 13.55, "volume": 1161.0}, {"date": "2017-03-01", "close": 13.5, "volume": 1110.0}, {"date": "2017-03-02", "close": 13.5, "volume": 366.0}, {"date": "2017-03-03", "close": 13.5, "volume": 1718.0}, {"date": "2017-03-06", "close": 13.45, "volume": 4167.0}, {"date": "2017-03-07", "close": 13.3008, "volume": 460.0}, {"date": "2017-03-08", "close": 13.0, "volume": 3474.0}, {"date": "2017-03-09", "close": 13.05, "volume": 16186.0}, {"date": "2017-03-10", "close": 12.85, "volume": 4372.0}, {"date": "2017-03-13", "close": 12.85, "volume": null}, {"date": "2017-03-14", "close": 13.5795, "volume": 1168.0}, {"date": "2017-03-15", "close": 13.45, "volume": 6470.0}, {"date": "2017-03-16", "close": 13.3, "volume": 151.0}, {"date": "2017-03-17", "close": 15.55, "volume": 167943.0}, {"date": "2017-03-20", "close": 14.85, "volume": 26410.0}, {"date": "2017-03-21", "close": 14.475, "volume": 24285.0}, {"date": "2017-03-22", "close": 14.35, "volume": 9424.0}, {"date": "2017-03-23", "close": 14.35, "volume": 4899.0}, {"date": "2017-03-24", "close": 14.45, "volume": 38565.0}, {"date": "2017-03-27", "close": 14.45, "volume": 12105.0}, {"date": "2017-03-28", "close": 14.9, "volume": 67496.0}, {"date": "2017-03-29", "close": 15.2, "volume": 47288.0}, {"date": "2017-03-30", "close": 14.7, "volume": 8398.0}, {"date": "2017-03-31", "close": 15.25, "volume": 5657.0}, {"date": "2017-04-03", "close": 14.6, "volume": 1752.0}, {"date": "2017-04-04", "close": 14.7, "volume": 13354.0}, {"date": "2017-04-05", "close": 14.75, "volume": 76411.0}, {"date": "2017-04-06", "close": 14.55, "volume": 37110.0}, {"date": "2017-04-07", "close": 14.75, "volume": 9758.0}, {"date": "2017-04-10", "close": 14.65, "volume": 8673.0}, {"date": "2017-04-11", "close": 14.75, "volume": 23274.0}, {"date": "2017-04-12", "close": 14.7, "volume": 4725.0}, {"date": "2017-04-13", "close": 14.8, "volume": 2682.0}, {"date": "2017-04-17", "close": 15.0, "volume": 4319.0}, {"date": "2017-04-18", "close": 14.8, "volume": 3719.0}, {"date": "2017-04-19", "close": 14.95, "volume": 20314.0}, {"date": "2017-04-20", "close": 14.8, "volume": 2010.0}, {"date": "2017-04-21", "close": 15.0, "volume": 11555.0}, {"date": "2017-04-24", "close": 15.35, "volume": 98455.0}, {"date": "2017-04-25", "close": 15.25, "volume": 1533.0}, {"date": "2017-04-26", "close": 15.0, "volume": 29656.0}, {"date": "2017-04-27", "close": 15.0, "volume": 6231.0}, {"date": "2017-04-28", "close": 14.8, "volume": 29490.0}, {"date": "2017-05-01", "close": 14.95, "volume": 102189.0}, {"date": "2017-05-02", "close": 14.551, "volume": 2033.0}, {"date": "2017-05-03", "close": 14.9502, "volume": 3329.0}, {"date": "2017-05-04", "close": 14.95, "volume": 11632.0}, {"date": "2017-05-05", "close": 14.85, "volume": 1527.0}, {"date": "2017-05-08", "close": 15.0, "volume": 2974.0}, {"date": "2017-05-09", "close": 15.0, "volume": null}, {"date": "2017-05-10", "close": 14.9, "volume": 24031.0}, {"date": "2017-05-11", "close": 14.9, "volume": 216.0}, {"date": "2017-05-12", "close": 15.0, "volume": 4431.0}, {"date": "2017-05-15", "close": 14.7, "volume": 1341.0}, {"date": "2017-05-16", "close": 14.0, "volume": 72821.0}, {"date": "2017-05-17", "close": 13.9, "volume": 28557.0}, {"date": "2017-05-18", "close": 14.0, "volume": 8864.0}, {"date": "2017-05-19", "close": 14.1, "volume": 10259.0}, {"date": "2017-05-22", "close": 14.275, "volume": 99402.0}, {"date": "2017-05-23", "close": 14.25, "volume": 2669.0}, {"date": "2017-05-24", "close": 14.2, "volume": 25972.0}, {"date": "2017-05-25", "close": 14.0, "volume": 2459.0}, {"date": "2017-05-26", "close": 14.0, "volume": 25266.0}, {"date": "2017-05-30", "close": 13.75, "volume": 1342.0}, {"date": "2017-05-31", "close": 13.95, "volume": 4888.0}, {"date": "2017-06-01", "close": 14.0, "volume": 5415.0}, {"date": "2017-06-02", "close": 14.0, "volume": 21818.0}, {"date": "2017-06-05", "close": 14.075, "volume": 3272.0}, {"date": "2017-06-06", "close": 14.0, "volume": 2550.0}, {"date": "2017-06-07", "close": 13.85, "volume": 5792.0}, {"date": "2017-06-08", "close": 13.85, "volume": 5693.0}, {"date": "2017-06-09", "close": 14.0, "volume": 1367.0}, {"date": "2017-06-12", "close": 13.8, "volume": 9424.0}, {"date": "2017-06-13", "close": 13.8, "volume": 2968.0}, {"date": "2017-06-14", "close": 13.6, "volume": 6476.0}, {"date": "2017-06-15", "close": 13.6, "volume": 5356.0}, {"date": "2017-06-16", "close": 13.4, "volume": 9440.0}, {"date": "2017-06-19", "close": 13.35, "volume": 53094.0}, {"date": "2017-06-20", "close": 13.45, "volume": 10382.0}, {"date": "2017-06-21", "close": 13.45, "volume": 19591.0}, {"date": "2017-06-22", "close": 13.3, "volume": 9183.0}, {"date": "2017-06-23", "close": 13.35, "volume": 33329.0}, {"date": "2017-06-26", "close": 13.25, "volume": 9285.0}, {"date": "2017-06-27", "close": 13.2, "volume": 18100.0}, {"date": "2017-06-28", "close": 13.15, "volume": 35759.0}, {"date": "2017-06-29", "close": 12.9, "volume": 5699.0}, {"date": "2017-06-30", "close": 12.9, "volume": 12102.0}, {"date": "2017-07-03", "close": 13.0, "volume": 10016.0}, {"date": "2017-07-05", "close": 13.15, "volume": 29249.0}, {"date": "2017-07-06", "close": 13.05, "volume": 7719.0}, {"date": "2017-07-07", "close": 13.25, "volume": 14396.0}, {"date": "2017-07-10", "close": 13.25, "volume": 40852.0}, {"date": "2017-07-11", "close": 13.2, "volume": 6845.0}, {"date": "2017-07-12", "close": 14.05, "volume": 13475.0}, {"date": "2017-07-13", "close": 13.9, "volume": 6829.0}, {"date": "2017-07-14", "close": 13.9, "volume": 13127.0}, {"date": "2017-07-17", "close": 13.7, "volume": 7344.0}, {"date": "2017-07-18", "close": 13.7, "volume": 16152.0}, {"date": "2017-07-19", "close": 13.825, "volume": 893.0}, {"date": "2017-07-20", "close": 13.95, "volume": 4483.0}, {"date": "2017-07-21", "close": 14.0, "volume": 258.0}, {"date": "2017-07-24", "close": 13.902, "volume": 1441.0}, {"date": "2017-07-25", "close": 13.65, "volume": 10653.0}, {"date": "2017-07-26", "close": 14.0, "volume": 31669.0}, {"date": "2017-07-27", "close": 13.85, "volume": 9438.0}, {"date": "2017-07-28", "close": 14.05, "volume": 1191.0}, {"date": "2017-07-31", "close": 13.8, "volume": 5788.0}, {"date": "2017-08-01", "close": 13.725, "volume": 787.0}, {"date": "2017-08-02", "close": 13.85, "volume": 1907.0}, {"date": "2017-08-03", "close": 13.85, "volume": null}, {"date": "2017-08-04", "close": 13.9, "volume": 794.0}, {"date": "2017-08-07", "close": 13.65, "volume": 26748.0}, {"date": "2017-08-08", "close": 13.85, "volume": 2739.0}, {"date": "2017-08-09", "close": 13.7, "volume": 2667.0}, {"date": "2017-08-10", "close": 13.95, "volume": 37365.0}, {"date": "2017-08-11", "close": 13.8, "volume": 2845.0}, {"date": "2017-08-14", "close": 13.8, "volume": 12316.0}, {"date": "2017-08-15", "close": 13.8, "volume": 16621.0}, {"date": "2017-08-16", "close": 13.7, "volume": 22287.0}, {"date": "2017-08-17", "close": 13.65, "volume": 6175.0}, {"date": "2017-08-18", "close": 13.7, "volume": 4844.0}, {"date": "2017-08-21", "close": 13.85, "volume": 11728.0}, {"date": "2017-08-22", "close": 13.8, "volume": 7557.0}, {"date": "2017-08-23", "close": 13.8, "volume": 1558.0}, {"date": "2017-08-24", "close": 13.65, "volume": 19144.0}, {"date": "2017-08-25", "close": 13.8, "volume": 15649.0}, {"date": "2017-08-28", "close": 13.75, "volume": 15167.0}, {"date": "2017-08-29", "close": 13.65, "volume": 842.0}, {"date": "2017-08-30", "close": 13.7, "volume": 15002.0}, {"date": "2017-08-31", "close": 13.6, "volume": 12995.0}, {"date": "2017-09-01", "close": 13.65, "volume": 433.0}, {"date": "2017-09-05", "close": 13.5, "volume": 14145.0}, {"date": "2017-09-06", "close": 13.2, "volume": 15376.0}, {"date": "2017-09-07", "close": 13.3, "volume": 11989.0}, {"date": "2017-09-08", "close": 13.25, "volume": 877.0}, {"date": "2017-09-11", "close": 13.25, "volume": 6241.0}, {"date": "2017-09-12", "close": 13.2, "volume": 2822.0}, {"date": "2017-09-13", "close": 13.25, "volume": 19984.0}, {"date": "2017-09-14", "close": 12.95, "volume": 145386.0}, {"date": "2017-09-15", "close": 12.8, "volume": 118490.0}, {"date": "2017-09-18", "close": 12.85, "volume": 6315.0}, {"date": "2017-09-19", "close": 12.8, "volume": 44729.0}, {"date": "2017-09-20", "close": 12.75, "volume": 2443.0}, {"date": "2017-09-21", "close": 12.85, "volume": 27305.0}, {"date": "2017-09-22", "close": 13.0, "volume": 362.0}, {"date": "2017-09-25", "close": 12.85, "volume": 1471.0}, {"date": "2017-09-26", "close": 13.0, "volume": 6644.0}, {"date": "2017-09-27", "close": 13.15, "volume": 444.0}, {"date": "2017-09-28", "close": 13.15, "volume": 3306.0}, {"date": "2017-09-29", "close": 13.0, "volume": 8115.0}, {"date": "2017-10-02", "close": 13.05, "volume": 20925.0}, {"date": "2017-10-03", "close": 13.0, "volume": 5780.0}, {"date": "2017-10-04", "close": 13.05, "volume": 13870.0}, {"date": "2017-10-05", "close": 13.0, "volume": 12065.0}, {"date": "2017-10-06", "close": 13.0, "volume": 9759.0}, {"date": "2017-10-09", "close": 13.0, "volume": 5197.0}, {"date": "2017-10-10", "close": 12.85, "volume": 3071.0}, {"date": "2017-10-11", "close": 12.85, "volume": 18366.0}, {"date": "2017-10-12", "close": 12.85, "volume": 55010.0}, {"date": "2017-10-13", "close": 12.75, "volume": 627.0}, {"date": "2017-10-16", "close": 12.5, "volume": 3730.0}, {"date": "2017-10-17", "close": 12.5, "volume": 31109.0}, {"date": "2017-10-18", "close": 12.4, "volume": 4078.0}, {"date": "2017-10-19", "close": 12.3, "volume": 1252.0}, {"date": "2017-10-20", "close": 12.242, "volume": 15178.0}, {"date": "2017-10-23", "close": 12.35, "volume": 6356.0}, {"date": "2017-10-24", "close": 12.5, "volume": 5656.0}, {"date": "2017-10-25", "close": 12.4, "volume": 7924.0}, {"date": "2017-10-26", "close": 12.6501, "volume": 18841.0}, {"date": "2017-10-27", "close": 12.7, "volume": 25311.0}, {"date": "2017-10-30", "close": 12.6, "volume": 24919.0}, {"date": "2017-10-31", "close": 12.6, "volume": null}, {"date": "2017-11-01", "close": 12.65, "volume": 27753.0}, {"date": "2017-11-02", "close": 12.5, "volume": 710.0}, {"date": "2017-11-03", "close": 12.45, "volume": 9003.0}, {"date": "2017-11-06", "close": 12.45, "volume": 7989.0}, {"date": "2017-11-07", "close": 12.45, "volume": 4602.0}, {"date": "2017-11-08", "close": 12.25, "volume": 4042.0}, {"date": "2017-11-09", "close": 12.1, "volume": 6262.0}, {"date": "2017-11-10", "close": 12.2, "volume": 3307.0}, {"date": "2017-11-13", "close": 12.2, "volume": 3713.0}, {"date": "2017-11-14", "close": 12.45, "volume": 1100.0}, {"date": "2017-11-15", "close": 12.4, "volume": 763.0}, {"date": "2017-11-16", "close": 12.45, "volume": 751.0}, {"date": "2017-11-17", "close": 12.25, "volume": 2231.0}, {"date": "2017-11-20", "close": 12.3, "volume": 5477.0}, {"date": "2017-11-21", "close": 12.3, "volume": 11547.0}, {"date": "2017-11-22", "close": 13.7, "volume": 94741.0}, {"date": "2017-11-24", "close": 13.9, "volume": 4193.0}, {"date": "2017-11-27", "close": 13.6667, "volume": 11449.0}, {"date": "2017-11-28", "close": 13.9, "volume": 29724.0}, {"date": "2017-11-29", "close": 13.7242, "volume": 5384.0}, {"date": "2017-11-30", "close": 14.608, "volume": 23031.0}, {"date": "2017-12-01", "close": 14.55, "volume": 11302.0}, {"date": "2017-12-04", "close": 14.0485, "volume": 12628.0}, {"date": "2017-12-05", "close": 14.45, "volume": 1243.0}, {"date": "2017-12-06", "close": 14.45, "volume": null}, {"date": "2017-12-07", "close": 14.35, "volume": 12816.0}, {"date": "2017-12-08", "close": 14.35, "volume": 10500.0}, {"date": "2017-12-11", "close": 14.201, "volume": 10934.0}, {"date": "2017-12-12", "close": 14.4, "volume": 12414.0}, {"date": "2017-12-13", "close": 14.5, "volume": 14930.0}, {"date": "2017-12-14", "close": 14.4545, "volume": 5860.0}, {"date": "2017-12-15", "close": 13.75, "volume": 4830.0}, {"date": "2017-12-18", "close": 14.125, "volume": 16929.0}, {"date": "2017-12-19", "close": 14.24, "volume": 705.0}, {"date": "2017-12-20", "close": 14.0, "volume": 348.0}, {"date": "2017-12-21", "close": 14.05, "volume": 12427.0}, {"date": "2017-12-22", "close": 13.95, "volume": 8601.0}, {"date": "2017-12-26", "close": 13.9, "volume": 5050.0}, {"date": "2017-12-27", "close": 14.1, "volume": 1826.0}, {"date": "2017-12-28", "close": 14.222, "volume": 2723.0}, {"date": "2017-12-29", "close": 13.85, "volume": 1713.0}, {"date": "2018-01-02", "close": 13.85, "volume": 814.0}, {"date": "2018-01-03", "close": 13.75, "volume": 1157.0}, {"date": "2018-01-04", "close": 13.9225, "volume": 1908.0}, {"date": "2018-01-05", "close": 14.0003, "volume": 4778.0}, {"date": "2018-01-08", "close": 13.5942, "volume": 3412.0}, {"date": "2018-01-09", "close": 13.6, "volume": 21163.0}, {"date": "2018-01-10", "close": 13.35, "volume": 18528.0}, {"date": "2018-01-11", "close": 13.8, "volume": 293.0}, {"date": "2018-01-12", "close": 13.9, "volume": 9172.0}, {"date": "2018-01-16", "close": 14.0, "volume": 7812.0}, {"date": "2018-01-17", "close": 13.85, "volume": 2732.0}, {"date": "2018-01-18", "close": 13.9, "volume": 27535.0}, {"date": "2018-01-19", "close": 13.95, "volume": 5667.0}, {"date": "2018-01-22", "close": 13.8, "volume": 19428.0}, {"date": "2018-01-23", "close": 13.85, "volume": 15220.0}, {"date": "2018-01-24", "close": 13.8, "volume": 57318.0}, {"date": "2018-01-25", "close": 13.8, "volume": 41004.0}, {"date": "2018-01-26", "close": 13.85, "volume": 1128.0}, {"date": "2018-01-29", "close": 13.8, "volume": 12295.0}, {"date": "2018-01-30", "close": 13.85, "volume": 4841.0}, {"date": "2018-01-31", "close": 13.5, "volume": 4253.0}, {"date": "2018-02-01", "close": 13.4, "volume": 6998.0}, {"date": "2018-02-02", "close": 13.25, "volume": 11398.0}, {"date": "2018-02-05", "close": 12.85, "volume": 4845.0}, {"date": "2018-02-06", "close": 13.0, "volume": 6925.0}, {"date": "2018-02-07", "close": 12.9496, "volume": 24426.0}, {"date": "2018-02-08", "close": 12.95, "volume": 27769.0}, {"date": "2018-02-09", "close": 13.6, "volume": 9001.0}, {"date": "2018-02-12", "close": 13.35, "volume": 25351.0}, {"date": "2018-02-13", "close": 13.35, "volume": 3294.0}, {"date": "2018-02-14", "close": 13.45, "volume": 424.0}, {"date": "2018-02-15", "close": 13.25, "volume": 39092.0}, {"date": "2018-02-16", "close": 13.3266, "volume": 17356.0}, {"date": "2018-02-20", "close": 13.3, "volume": 317.0}, {"date": "2018-02-21", "close": 13.45, "volume": 9553.0}, {"date": "2018-02-22", "close": 13.375, "volume": 7676.0}, {"date": "2018-02-23", "close": 13.3, "volume": 4422.0}, {"date": "2018-02-26", "close": 13.65, "volume": 27286.0}, {"date": "2018-02-27", "close": 13.7, "volume": 2398.0}, {"date": "2018-02-28", "close": 13.45, "volume": 14595.0}, {"date": "2018-03-01", "close": 13.3, "volume": 1048.0}, {"date": "2018-03-02", "close": 13.35, "volume": 189.0}, {"date": "2018-03-05", "close": 13.525, "volume": 15438.0}, {"date": "2018-03-06", "close": 13.5, "volume": 4102.0}, {"date": "2018-03-07", "close": 13.3, "volume": 8932.0}, {"date": "2018-03-08", "close": 13.6, "volume": 8711.0}, {"date": "2018-03-09", "close": 13.75, "volume": 1129.0}, {"date": "2018-03-12", "close": 13.45, "volume": 2510.0}, {"date": "2018-03-13", "close": 13.45, "volume": 4667.0}, {"date": "2018-03-14", "close": 14.5, "volume": 337785.0}, {"date": "2018-03-15", "close": 14.65, "volume": 27328.0}, {"date": "2018-03-16", "close": 14.225, "volume": 30196.0}, {"date": "2018-03-19", "close": 14.25, "volume": 19175.0}, {"date": "2018-03-20", "close": 15.0, "volume": 74291.0}, {"date": "2018-03-21", "close": 15.5, "volume": 57288.0}, {"date": "2018-03-22", "close": 15.0, "volume": 24553.0}, {"date": "2018-03-23", "close": 15.0, "volume": 19540.0}, {"date": "2018-03-26", "close": 15.15, "volume": 17030.0}, {"date": "2018-03-27", "close": 15.1, "volume": 176676.0}, {"date": "2018-03-28", "close": 15.65, "volume": 40726.0}, {"date": "2018-03-29", "close": 15.5, "volume": 20975.0}, {"date": "2018-04-02", "close": 15.7, "volume": 22447.0}, {"date": "2018-04-03", "close": 15.95, "volume": 43904.0}, {"date": "2018-04-04", "close": 16.1, "volume": 28421.0}, {"date": "2018-04-05", "close": 16.1, "volume": 30246.0}, {"date": "2018-04-06", "close": 16.05, "volume": 22031.0}, {"date": "2018-04-09", "close": 16.1, "volume": 17795.0}, {"date": "2018-04-10", "close": 16.35, "volume": 61531.0}, {"date": "2018-04-11", "close": 16.5, "volume": 35157.0}, {"date": "2018-04-12", "close": 16.55, "volume": 9416.0}, {"date": "2018-04-13", "close": 16.95, "volume": 91831.0}, {"date": "2018-04-16", "close": 17.85, "volume": 99106.0}, {"date": "2018-04-17", "close": 17.85, "volume": 28997.0}, {"date": "2018-04-18", "close": 17.65, "volume": 14887.0}, {"date": "2018-04-19", "close": 17.7, "volume": 6017.0}, {"date": "2018-04-20", "close": 17.75, "volume": 32790.0}, {"date": "2018-04-23", "close": 17.55, "volume": 103703.0}, {"date": "2018-04-24", "close": 17.55, "volume": 29942.0}, {"date": "2018-04-25", "close": 17.6, "volume": 4105.0}, {"date": "2018-04-26", "close": 17.9, "volume": 7539.0}, {"date": "2018-04-27", "close": 17.55, "volume": 11993.0}, {"date": "2018-04-30", "close": 17.85, "volume": 7058.0}, {"date": "2018-05-01", "close": 18.05, "volume": 9326.0}, {"date": "2018-05-02", "close": 18.4, "volume": 21170.0}, {"date": "2018-05-03", "close": 18.35, "volume": 10089.0}, {"date": "2018-05-04", "close": 18.55, "volume": 2791.0}, {"date": "2018-05-07", "close": 18.9115, "volume": 17076.0}, {"date": "2018-05-08", "close": 19.0, "volume": 11057.0}, {"date": "2018-05-09", "close": 19.2, "volume": 33559.0}, {"date": "2018-05-10", "close": 19.35, "volume": 18664.0}, {"date": "2018-05-11", "close": 19.45, "volume": 5276.0}, {"date": "2018-05-14", "close": 19.6, "volume": 26286.0}, {"date": "2018-05-15", "close": 19.5, "volume": 12580.0}, {"date": "2018-05-16", "close": 19.55, "volume": 15333.0}, {"date": "2018-05-17", "close": 19.55, "volume": 16057.0}, {"date": "2018-05-18", "close": 19.65, "volume": 10381.0}, {"date": "2018-05-21", "close": 19.5, "volume": 4170.0}, {"date": "2018-05-22", "close": 19.35, "volume": 35572.0}, {"date": "2018-05-23", "close": 19.7, "volume": 17025.0}, {"date": "2018-05-24", "close": 19.85, "volume": 17917.0}, {"date": "2018-05-25", "close": 19.75, "volume": 4865.0}, {"date": "2018-05-29", "close": 19.6, "volume": 4245.0}, {"date": "2018-05-30", "close": 19.3, "volume": 6694.0}, {"date": "2018-05-31", "close": 18.9, "volume": 6446.0}, {"date": "2018-06-01", "close": 19.15, "volume": 18855.0}, {"date": "2018-06-04", "close": 18.25, "volume": 8418.0}, {"date": "2018-06-05", "close": 17.65, "volume": 77373.0}, {"date": "2018-06-06", "close": 18.15, "volume": 9168.0}, {"date": "2018-06-07", "close": 18.3856, "volume": 25547.0}, {"date": "2018-06-08", "close": 18.15, "volume": 18053.0}, {"date": "2018-06-11", "close": 18.15, "volume": 87736.0}, {"date": "2018-06-12", "close": 18.1, "volume": 39182.0}, {"date": "2018-06-13", "close": 19.2, "volume": 45989.0}, {"date": "2018-06-14", "close": 19.8, "volume": 28705.0}, {"date": "2018-06-15", "close": 18.95, "volume": 72976.0}, {"date": "2018-06-18", "close": 18.8, "volume": 35288.0}, {"date": "2018-06-19", "close": 18.25, "volume": 15932.0}, {"date": "2018-06-20", "close": 18.75, "volume": 8450.0}, {"date": "2018-06-21", "close": 18.8, "volume": 8328.0}, {"date": "2018-06-22", "close": 19.0, "volume": 22215.0}, {"date": "2018-06-25", "close": 18.9, "volume": 13021.0}, {"date": "2018-06-26", "close": 18.75, "volume": 6407.0}, {"date": "2018-06-27", "close": 18.9, "volume": 20298.0}, {"date": "2018-06-28", "close": 18.8, "volume": 8150.0}, {"date": "2018-06-29", "close": 18.85, "volume": 19077.0}, {"date": "2018-07-02", "close": 18.75, "volume": 12231.0}, {"date": "2018-07-03", "close": 19.1, "volume": 12618.0}, {"date": "2018-07-05", "close": 18.95, "volume": 51688.0}, {"date": "2018-07-06", "close": 19.0, "volume": 6481.0}, {"date": "2018-07-09", "close": 18.9, "volume": 11924.0}, {"date": "2018-07-10", "close": 19.0, "volume": 10209.0}, {"date": "2018-07-11", "close": 18.9, "volume": 3184.0}, {"date": "2018-07-12", "close": 18.9, "volume": 5788.0}, {"date": "2018-07-13", "close": 18.75, "volume": 29080.0}, {"date": "2018-07-16", "close": 18.45, "volume": 8862.0}, {"date": "2018-07-17", "close": 18.4, "volume": 1815.0}, {"date": "2018-07-18", "close": 18.3, "volume": 5348.0}, {"date": "2018-07-19", "close": 18.3, "volume": 776.0}, {"date": "2018-07-20", "close": 18.4, "volume": 55705.0}, {"date": "2018-07-23", "close": 18.6, "volume": 29228.0}, {"date": "2018-07-24", "close": 18.75, "volume": 15464.0}, {"date": "2018-07-25", "close": 18.6, "volume": 16836.0}, {"date": "2018-07-26", "close": 18.85, "volume": 4124.0}, {"date": "2018-07-27", "close": 18.35, "volume": 8750.0}, {"date": "2018-07-30", "close": 18.05, "volume": 4495.0}, {"date": "2018-07-31", "close": 18.1, "volume": 3960.0}, {"date": "2018-08-01", "close": 18.0, "volume": 15197.0}, {"date": "2018-08-02", "close": 17.9, "volume": 4454.0}, {"date": "2018-08-03", "close": 18.2, "volume": 13370.0}, {"date": "2018-08-06", "close": 18.15, "volume": 24364.0}, {"date": "2018-08-07", "close": 18.15, "volume": null}, {"date": "2018-08-08", "close": 18.15, "volume": 3203.0}, {"date": "2018-08-09", "close": 17.95, "volume": 4002.0}, {"date": "2018-08-10", "close": 17.8, "volume": 38635.0}, {"date": "2018-08-13", "close": 17.7, "volume": 9694.0}, {"date": "2018-08-14", "close": 17.75, "volume": 4121.0}, {"date": "2018-08-15", "close": 17.6, "volume": 6208.0}, {"date": "2018-08-16", "close": 18.25, "volume": 6551.0}, {"date": "2018-08-17", "close": 17.8, "volume": 12591.0}, {"date": "2018-08-20", "close": 18.0, "volume": 1172.0}, {"date": "2018-08-21", "close": 17.9, "volume": 4672.0}, {"date": "2018-08-22", "close": 19.95, "volume": 62017.0}, {"date": "2018-08-23", "close": 21.0, "volume": 27639.0}, {"date": "2018-08-24", "close": 21.15, "volume": 31598.0}, {"date": "2018-08-27", "close": 21.25, "volume": 18759.0}, {"date": "2018-08-28", "close": 21.5, "volume": 32690.0}, {"date": "2018-08-29", "close": 22.05, "volume": 63866.0}, {"date": "2018-08-30", "close": 22.2, "volume": 62200.0}, {"date": "2018-08-31", "close": 22.15, "volume": 45598.0}, {"date": "2018-09-04", "close": 22.9, "volume": 45716.0}, {"date": "2018-09-05", "close": 22.7, "volume": 55657.0}, {"date": "2018-09-06", "close": 23.05, "volume": 29623.0}, {"date": "2018-09-07", "close": 23.1, "volume": 39852.0}, {"date": "2018-09-10", "close": 23.1, "volume": 18402.0}, {"date": "2018-09-11", "close": 23.25, "volume": 7307.0}, {"date": "2018-09-12", "close": 22.1, "volume": 45870.0}, {"date": "2018-09-13", "close": 22.05, "volume": 37281.0}, {"date": "2018-09-14", "close": 22.45, "volume": 6188.0}, {"date": "2018-09-17", "close": 22.05, "volume": 10766.0}, {"date": "2018-09-18", "close": 22.05, "volume": 9747.0}, {"date": "2018-09-19", "close": 22.0, "volume": 7771.0}, {"date": "2018-09-20", "close": 22.5, "volume": 8985.0}, {"date": "2018-09-21", "close": 21.65, "volume": 82141.0}, {"date": "2018-09-24", "close": 21.8, "volume": 26818.0}, {"date": "2018-09-25", "close": 21.8, "volume": 6565.0}, {"date": "2018-09-26", "close": 21.55, "volume": 5708.0}, {"date": "2018-09-27", "close": 21.55, "volume": 8151.0}, {"date": "2018-09-28", "close": 21.6, "volume": 4367.0}, {"date": "2018-10-01", "close": 21.5, "volume": 17904.0}, {"date": "2018-10-02", "close": 21.75, "volume": 28298.0}, {"date": "2018-10-03", "close": 21.93, "volume": 6676.0}, {"date": "2018-10-04", "close": 21.6041, "volume": 1458.0}, {"date": "2018-10-05", "close": 21.42, "volume": 35582.0}, {"date": "2018-10-08", "close": 21.05, "volume": 10538.0}, {"date": "2018-10-09", "close": 20.86, "volume": 20603.0}, {"date": "2018-10-10", "close": 20.68, "volume": 14205.0}, {"date": "2018-10-11", "close": 20.4, "volume": 964.0}, {"date": "2018-10-12", "close": 20.29, "volume": 5756.0}, {"date": "2018-10-15", "close": 20.27, "volume": 17843.0}, {"date": "2018-10-16", "close": 20.07, "volume": 74807.0}, {"date": "2018-10-17", "close": 20.12, "volume": 5613.0}, {"date": "2018-10-18", "close": 19.8, "volume": 1906.0}, {"date": "2018-10-19", "close": 19.3, "volume": 49636.0}, {"date": "2018-10-22", "close": 18.725, "volume": 8316.0}, {"date": "2018-10-23", "close": 18.97, "volume": 39355.0}, {"date": "2018-10-24", "close": 19.69, "volume": 26963.0}, {"date": "2018-10-25", "close": 19.52, "volume": 18594.0}, {"date": "2018-10-26", "close": 19.225, "volume": 7013.0}, {"date": "2018-10-29", "close": 18.5, "volume": 4581.0}, {"date": "2018-10-30", "close": 18.89, "volume": 15806.0}, {"date": "2018-10-31", "close": 19.32, "volume": 24524.0}, {"date": "2018-11-01", "close": 19.58, "volume": 9352.0}, {"date": "2018-11-02", "close": 19.25, "volume": 3845.0}, {"date": "2018-11-05", "close": 19.2, "volume": 6907.0}, {"date": "2018-11-06", "close": 19.2, "volume": 6648.0}, {"date": "2018-11-07", "close": 19.95, "volume": 8165.0}, {"date": "2018-11-08", "close": 19.675, "volume": 11171.0}, {"date": "2018-11-09", "close": 19.39, "volume": 6181.0}, {"date": "2018-11-12", "close": 18.92, "volume": 5929.0}, {"date": "2018-11-13", "close": 18.8424, "volume": 7028.0}, {"date": "2018-11-14", "close": 18.02, "volume": 12884.0}, {"date": "2018-11-15", "close": 19.26, "volume": 4033.0}, {"date": "2018-11-16", "close": 18.99, "volume": 13991.0}, {"date": "2018-11-19", "close": 18.2, "volume": 6969.0}, {"date": "2018-11-20", "close": 17.98, "volume": 4437.0}, {"date": "2018-11-21", "close": 19.65, "volume": 19379.0}, {"date": "2018-11-23", "close": 19.7, "volume": 406.0}, {"date": "2018-11-26", "close": 19.67, "volume": 1940.0}, {"date": "2018-11-27", "close": 19.75, "volume": 4865.0}, {"date": "2018-11-28", "close": 20.0, "volume": 1238.0}, {"date": "2018-11-29", "close": 20.0, "volume": 3322.0}, {"date": "2018-11-30", "close": 19.62, "volume": 6237.0}, {"date": "2018-12-03", "close": 19.8024, "volume": 2674.0}, {"date": "2018-12-04", "close": 19.7, "volume": 5422.0}, {"date": "2018-12-06", "close": 19.52, "volume": 13644.0}, {"date": "2018-12-07", "close": 19.25, "volume": 4589.0}, {"date": "2018-12-10", "close": 18.73, "volume": 12208.0}, {"date": "2018-12-11", "close": 18.84, "volume": 25833.0}, {"date": "2018-12-12", "close": 19.27, "volume": 6153.0}, {"date": "2018-12-13", "close": 19.3, "volume": 6497.0}, {"date": "2018-12-14", "close": 19.55, "volume": 8272.0}, {"date": "2018-12-17", "close": 19.6, "volume": 11595.0}, {"date": "2018-12-18", "close": 18.76, "volume": 11382.0}, {"date": "2018-12-19", "close": 19.29, "volume": 9389.0}, {"date": "2018-12-20", "close": 19.0, "volume": 5969.0}, {"date": "2018-12-21", "close": 18.0, "volume": 8367.0}, {"date": "2018-12-24", "close": 17.9, "volume": 10169.0}, {"date": "2018-12-26", "close": 17.61, "volume": 21800.0}, {"date": "2018-12-27", "close": 17.37, "volume": 29847.0}, {"date": "2018-12-28", "close": 18.1, "volume": 8663.0}, {"date": "2018-12-31", "close": 18.75, "volume": 15379.0}, {"date": "2019-01-02", "close": 19.45, "volume": 2693.0}, {"date": "2019-01-03", "close": 18.39, "volume": 8059.0}, {"date": "2019-01-04", "close": 19.08, "volume": 5541.0}, {"date": "2019-01-07", "close": 19.135, "volume": 17843.0}, {"date": "2019-01-08", "close": 19.38, "volume": 19557.0}, {"date": "2019-01-09", "close": 19.4, "volume": 3401.0}, {"date": "2019-01-10", "close": 19.35, "volume": 11370.0}, {"date": "2019-01-11", "close": 19.89, "volume": 1761.0}, {"date": "2019-01-14", "close": 19.825, "volume": 14716.0}, {"date": "2019-01-15", "close": 19.81, "volume": 10348.0}, {"date": "2019-01-16", "close": 19.36, "volume": 5655.0}, {"date": "2019-01-17", "close": 19.64, "volume": 32553.0}, {"date": "2019-01-18", "close": 19.64, "volume": 15362.0}, {"date": "2019-01-22", "close": 19.55, "volume": 11169.0}, {"date": "2019-01-23", "close": 19.675, "volume": 5509.0}, {"date": "2019-01-24", "close": 19.75, "volume": 13363.0}, {"date": "2019-01-25", "close": 19.95, "volume": 7276.0}, {"date": "2019-01-28", "close": 19.98, "volume": 17489.0}, {"date": "2019-01-29", "close": 19.96, "volume": 3603.0}, {"date": "2019-01-30", "close": 19.98, "volume": 4772.0}, {"date": "2019-01-31", "close": 19.98, "volume": 7632.0}, {"date": "2019-02-01", "close": 20.72, "volume": 20691.0}, {"date": "2019-02-04", "close": 20.215, "volume": 8522.0}, {"date": "2019-02-05", "close": 20.4, "volume": 10864.0}, {"date": "2019-02-06", "close": 20.65, "volume": 5266.0}, {"date": "2019-02-07", "close": 20.46, "volume": 16785.0}, {"date": "2019-02-08", "close": 20.03, "volume": 11857.0}, {"date": "2019-02-11", "close": 20.45, "volume": 10965.0}, {"date": "2019-02-12", "close": 20.0, "volume": 26469.0}, {"date": "2019-02-13", "close": 19.96, "volume": 11869.0}, {"date": "2019-02-14", "close": 19.81, "volume": 5819.0}, {"date": "2019-02-15", "close": 20.32, "volume": 7237.0}, {"date": "2019-02-19", "close": 19.94, "volume": 11558.0}, {"date": "2019-02-20", "close": 19.64, "volume": 9366.0}, {"date": "2019-02-21", "close": 19.17, "volume": 15560.0}, {"date": "2019-02-22", "close": 19.12, "volume": 25114.0}, {"date": "2019-02-25", "close": 19.18, "volume": 17456.0}, {"date": "2019-02-26", "close": 19.47, "volume": 14431.0}, {"date": "2019-02-27", "close": 19.58, "volume": 5656.0}, {"date": "2019-02-28", "close": 19.4, "volume": 13467.0}, {"date": "2019-03-01", "close": 19.105, "volume": 5422.0}, {"date": "2019-03-04", "close": 19.2, "volume": 4158.0}, {"date": "2019-03-05", "close": 19.3052, "volume": 7248.0}, {"date": "2019-03-06", "close": 19.01, "volume": 5603.0}, {"date": "2019-03-07", "close": 18.44, "volume": 11380.0}, {"date": "2019-03-08", "close": 18.68, "volume": 2246.0}, {"date": "2019-03-11", "close": 18.12, "volume": 15923.0}, {"date": "2019-03-12", "close": 17.9, "volume": 18560.0}, {"date": "2019-03-13", "close": 17.37, "volume": 24326.0}, {"date": "2019-03-14", "close": 19.9, "volume": 32329.0}, {"date": "2019-03-15", "close": 19.89, "volume": 14611.0}, {"date": "2019-03-18", "close": 19.84, "volume": 13303.0}, {"date": "2019-03-19", "close": 19.8007, "volume": 4108.0}, {"date": "2019-03-20", "close": 19.45, "volume": 3180.0}, {"date": "2019-03-21", "close": 19.75, "volume": 9533.0}, {"date": "2019-03-22", "close": 19.92, "volume": 10097.0}, {"date": "2019-03-25", "close": 19.62, "volume": 11020.0}, {"date": "2019-03-26", "close": 19.8985, "volume": 6125.0}, {"date": "2019-03-27", "close": 19.64, "volume": 6512.0}, {"date": "2019-03-28", "close": 19.67, "volume": 33814.0}, {"date": "2019-03-29", "close": 20.39, "volume": 21365.0}, {"date": "2019-04-01", "close": 21.52, "volume": 18820.0}, {"date": "2019-04-02", "close": 21.32, "volume": 9518.0}, {"date": "2019-04-03", "close": 23.35, "volume": 256623.0}, {"date": "2019-04-04", "close": 23.73, "volume": 72834.0}, {"date": "2019-04-05", "close": 24.22, "volume": 52993.0}, {"date": "2019-04-08", "close": 24.4, "volume": 41037.0}, {"date": "2019-04-09", "close": 24.41, "volume": 58384.0}, {"date": "2019-04-10", "close": 24.48, "volume": 26752.0}, {"date": "2019-04-11", "close": 24.96, "volume": 24814.0}, {"date": "2019-04-12", "close": 25.18, "volume": 63164.0}, {"date": "2019-04-15", "close": 24.87, "volume": 23083.0}, {"date": "2019-04-16", "close": 25.49, "volume": 38791.0}, {"date": "2019-04-17", "close": 25.68, "volume": 23431.0}, {"date": "2019-04-18", "close": 25.66, "volume": 17755.0}, {"date": "2019-04-22", "close": 25.73, "volume": 20068.0}, {"date": "2019-04-23", "close": 25.88, "volume": 24120.0}, {"date": "2019-04-24", "close": 25.87, "volume": 39600.0}, {"date": "2019-04-25", "close": 25.88, "volume": 30211.0}, {"date": "2019-04-26", "close": 25.48, "volume": 35487.0}, {"date": "2019-04-29", "close": 25.8, "volume": 44303.0}, {"date": "2019-04-30", "close": 25.02, "volume": 35257.0}, {"date": "2019-05-01", "close": 25.28, "volume": 39453.0}, {"date": "2019-05-02", "close": 25.15, "volume": 31267.0}, {"date": "2019-05-03", "close": 25.09, "volume": 28418.0}, {"date": "2019-05-06", "close": 24.46, "volume": 34880.0}, {"date": "2019-05-07", "close": 24.84, "volume": 32875.0}, {"date": "2019-05-08", "close": 24.9, "volume": 39033.0}, {"date": "2019-05-09", "close": 25.32, "volume": 48246.0}, {"date": "2019-05-10", "close": 25.39, "volume": 59798.0}, {"date": "2019-05-13", "close": 25.4, "volume": 47667.0}, {"date": "2019-05-14", "close": 26.345, "volume": 54707.0}, {"date": "2019-05-15", "close": 26.45, "volume": 82641.0}, {"date": "2019-05-16", "close": 25.98, "volume": 32685.0}, {"date": "2019-05-17", "close": 26.58, "volume": 42449.0}, {"date": "2019-05-20", "close": 26.285, "volume": 17920.0}, {"date": "2019-05-21", "close": 26.32, "volume": 23597.0}, {"date": "2019-05-22", "close": 26.18, "volume": 15811.0}, {"date": "2019-05-23", "close": 26.1, "volume": 12418.0}, {"date": "2019-05-24", "close": 26.13, "volume": 15013.0}, {"date": "2019-05-28", "close": 26.2, "volume": 38389.0}, {"date": "2019-05-29", "close": 26.1, "volume": 27790.0}, {"date": "2019-05-30", "close": 26.43, "volume": 21943.0}, {"date": "2019-05-31", "close": 25.61, "volume": 24112.0}, {"date": "2019-06-03", "close": 26.08, "volume": 88033.0}, {"date": "2019-06-04", "close": 25.95, "volume": 70192.0}, {"date": "2019-06-05", "close": 25.93, "volume": 110076.0}, {"date": "2019-06-06", "close": 25.96, "volume": 34472.0}, {"date": "2019-06-07", "close": 26.12, "volume": 50575.0}, {"date": "2019-06-10", "close": 25.5, "volume": 90026.0}, {"date": "2019-06-11", "close": 25.67, "volume": 68547.0}, {"date": "2019-06-12", "close": 25.99, "volume": 65575.0}, {"date": "2019-06-13", "close": 25.9, "volume": 38899.0}, {"date": "2019-06-14", "close": 25.68, "volume": 21445.0}, {"date": "2019-06-17", "close": 24.5, "volume": 41200.0}, {"date": "2019-06-18", "close": 25.22, "volume": 27062.0}, {"date": "2019-06-19", "close": 25.81, "volume": 42152.0}, {"date": "2019-06-20", "close": 25.97, "volume": 69426.0}, {"date": "2019-06-21", "close": 26.12, "volume": 37567.0}, {"date": "2019-06-24", "close": 25.62, "volume": 48394.0}, {"date": "2019-06-25", "close": 25.64, "volume": 28299.0}, {"date": "2019-06-26", "close": 25.97, "volume": 23704.0}, {"date": "2019-06-27", "close": 25.71, "volume": 49429.0}, {"date": "2019-06-28", "close": 25.84, "volume": 808527.0}, {"date": "2019-07-01", "close": 26.0, "volume": 102631.0}, {"date": "2019-07-02", "close": 26.0, "volume": 58101.0}, {"date": "2019-07-03", "close": 26.0, "volume": 36820.0}, {"date": "2019-07-05", "close": 25.95, "volume": 25385.0}, {"date": "2019-07-08", "close": 25.8, "volume": 142536.0}, {"date": "2019-07-09", "close": 26.0, "volume": 40605.0}, {"date": "2019-07-10", "close": 25.79, "volume": 28849.0}, {"date": "2019-07-11", "close": 25.16, "volume": 48893.0}, {"date": "2019-07-12", "close": 25.14, "volume": 37407.0}, {"date": "2019-07-15", "close": 24.94, "volume": 86314.0}, {"date": "2019-07-16", "close": 25.1, "volume": 30879.0}, {"date": "2019-07-17", "close": 24.9, "volume": 43700.0}, {"date": "2019-07-18", "close": 24.64, "volume": 22489.0}, {"date": "2019-07-19", "close": 24.54, "volume": 33303.0}, {"date": "2019-07-22", "close": 23.72, "volume": 43707.0}, {"date": "2019-07-23", "close": 23.92, "volume": 35964.0}, {"date": "2019-07-24", "close": 24.14, "volume": 38209.0}, {"date": "2019-07-25", "close": 23.61, "volume": 33646.0}, {"date": "2019-07-26", "close": 23.86, "volume": 24772.0}, {"date": "2019-07-29", "close": 23.49, "volume": 124008.0}, {"date": "2019-07-30", "close": 23.79, "volume": 39546.0}, {"date": "2019-07-31", "close": 24.18, "volume": 32936.0}, {"date": "2019-08-01", "close": 24.02, "volume": 37432.0}, {"date": "2019-08-02", "close": 23.3, "volume": 11819.0}, {"date": "2019-08-05", "close": 21.77, "volume": 24291.0}, {"date": "2019-08-06", "close": 21.62, "volume": 29333.0}, {"date": "2019-08-07", "close": 21.93, "volume": 25750.0}, {"date": "2019-08-08", "close": 22.34, "volume": 30088.0}, {"date": "2019-08-09", "close": 21.95, "volume": 23563.0}, {"date": "2019-08-12", "close": 21.75, "volume": 45538.0}, {"date": "2019-08-13", "close": 22.2, "volume": 30041.0}, {"date": "2019-08-14", "close": 22.74, "volume": 59690.0}, {"date": "2019-08-15", "close": 22.54, "volume": 24995.0}, {"date": "2019-08-16", "close": 22.72, "volume": 15985.0}, {"date": "2019-08-19", "close": 22.81, "volume": 26094.0}, {"date": "2019-08-20", "close": 22.9, "volume": 23120.0}, {"date": "2019-08-21", "close": 22.07, "volume": 25688.0}, {"date": "2019-08-22", "close": 22.33, "volume": 15161.0}, {"date": "2019-08-23", "close": 21.15, "volume": 18278.0}, {"date": "2019-08-26", "close": 21.75, "volume": 23347.0}, {"date": "2019-08-27", "close": 20.28, "volume": 23024.0}, {"date": "2019-08-28", "close": 16.08, "volume": 418003.0}, {"date": "2019-08-29", "close": 16.07, "volume": 81754.0}, {"date": "2019-08-30", "close": 16.43, "volume": 88928.0}, {"date": "2019-09-03", "close": 15.49, "volume": 49945.0}, {"date": "2019-09-04", "close": 15.3, "volume": 59446.0}, {"date": "2019-09-05", "close": 15.55, "volume": 43381.0}, {"date": "2019-09-06", "close": 15.51, "volume": 39281.0}, {"date": "2019-09-09", "close": 15.57, "volume": 63565.0}, {"date": "2019-09-10", "close": 16.02, "volume": 93418.0}, {"date": "2019-09-11", "close": 16.41, "volume": 42324.0}, {"date": "2019-09-12", "close": 16.42, "volume": 45538.0}, {"date": "2019-09-13", "close": 16.56, "volume": 31776.0}, {"date": "2019-09-16", "close": 17.26, "volume": 38719.0}, {"date": "2019-09-17", "close": 15.81, "volume": 155021.0}, {"date": "2019-09-18", "close": 15.9, "volume": 61555.0}, {"date": "2019-09-19", "close": 15.65, "volume": 117815.0}, {"date": "2019-09-20", "close": 15.71, "volume": 75810.0}, {"date": "2019-09-23", "close": 15.49, "volume": 55992.0}, {"date": "2019-09-24", "close": 15.45, "volume": 78336.0}, {"date": "2019-09-25", "close": 15.79, "volume": 32481.0}, {"date": "2019-09-26", "close": 15.91, "volume": 76472.0}, {"date": "2019-09-27", "close": 15.59, "volume": 22289.0}, {"date": "2019-09-30", "close": 16.17, "volume": 67260.0}, {"date": "2019-10-01", "close": 16.0, "volume": 34394.0}, {"date": "2019-10-02", "close": 15.61, "volume": 42292.0}, {"date": "2019-10-03", "close": 15.1, "volume": 58759.0}, {"date": "2019-10-04", "close": 15.47, "volume": 34603.0}, {"date": "2019-10-07", "close": 15.58, "volume": 21036.0}, {"date": "2019-10-08", "close": 15.4, "volume": 34190.0}, {"date": "2019-10-09", "close": 15.31, "volume": 29280.0}, {"date": "2019-10-10", "close": 15.75, "volume": 44982.0}, {"date": "2019-10-11", "close": 16.2, "volume": 35368.0}, {"date": "2019-10-14", "close": 15.7, "volume": 61882.0}, {"date": "2019-10-15", "close": 15.92, "volume": 31064.0}, {"date": "2019-10-16", "close": 15.94, "volume": 22808.0}, {"date": "2019-10-17", "close": 16.16, "volume": 38020.0}, {"date": "2019-10-18", "close": 15.75, "volume": 38460.0}, {"date": "2019-10-21", "close": 16.1, "volume": 29949.0}, {"date": "2019-10-22", "close": 16.21, "volume": 29306.0}, {"date": "2019-10-23", "close": 15.92, "volume": 29955.0}, {"date": "2019-10-24", "close": 15.56, "volume": 19193.0}, {"date": "2019-10-25", "close": 15.6, "volume": 12643.0}, {"date": "2019-10-28", "close": 15.86, "volume": 13537.0}, {"date": "2019-10-29", "close": 15.68, "volume": 25074.0}, {"date": "2019-10-30", "close": 15.7, "volume": 12680.0}, {"date": "2019-10-31", "close": 15.86, "volume": 18512.0}, {"date": "2019-11-01", "close": 16.24, "volume": 23425.0}, {"date": "2019-11-04", "close": 16.35, "volume": 27937.0}, {"date": "2019-11-05", "close": 16.46, "volume": 12412.0}, {"date": "2019-11-06", "close": 16.45, "volume": 12499.0}, {"date": "2019-11-07", "close": 16.49, "volume": 23129.0}, {"date": "2019-11-08", "close": 16.69, "volume": 17154.0}, {"date": "2019-11-11", "close": 16.79, "volume": 22412.0}, {"date": "2019-11-12", "close": 16.42, "volume": 12090.0}, {"date": "2019-11-13", "close": 16.1, "volume": 24563.0}, {"date": "2019-11-14", "close": 16.15, "volume": 5061.0}, {"date": "2019-11-15", "close": 16.04, "volume": 8448.0}, {"date": "2019-11-18", "close": 16.11, "volume": 8487.0}, {"date": "2019-11-19", "close": 16.16, "volume": 16128.0}, {"date": "2019-11-20", "close": 15.64, "volume": 17364.0}, {"date": "2019-11-21", "close": 14.99, "volume": 84512.0}, {"date": "2019-11-22", "close": 15.05, "volume": 57377.0}, {"date": "2019-11-25", "close": 15.17, "volume": 26656.0}, {"date": "2019-11-26", "close": 15.465, "volume": 21899.0}, {"date": "2019-11-27", "close": 15.39, "volume": 30384.0}, {"date": "2019-11-29", "close": 15.45, "volume": 3985.0}, {"date": "2019-12-02", "close": 15.16, "volume": 9939.0}, {"date": "2019-12-03", "close": 14.61, "volume": 29074.0}, {"date": "2019-12-04", "close": 14.17, "volume": 112322.0}, {"date": "2019-12-05", "close": 14.0, "volume": 46838.0}, {"date": "2019-12-06", "close": 14.14, "volume": 64660.0}, {"date": "2019-12-09", "close": 14.06, "volume": 40904.0}, {"date": "2019-12-10", "close": 14.15, "volume": 57109.0}, {"date": "2019-12-11", "close": 14.08, "volume": 39053.0}, {"date": "2019-12-12", "close": 14.05, "volume": 20191.0}, {"date": "2019-12-13", "close": 14.05, "volume": 76134.0}, {"date": "2019-12-16", "close": 13.6, "volume": 99637.0}, {"date": "2019-12-17", "close": 13.59, "volume": 100733.0}, {"date": "2019-12-18", "close": 13.75, "volume": 53786.0}, {"date": "2019-12-19", "close": 13.75, "volume": 77360.0}, {"date": "2019-12-20", "close": 13.47, "volume": 95364.0}, {"date": "2019-12-23", "close": 13.7, "volume": 43284.0}, {"date": "2019-12-24", "close": 13.75, "volume": 16052.0}, {"date": "2019-12-26", "close": 13.69, "volume": 18218.0}, {"date": "2019-12-27", "close": 13.75, "volume": 29000.0}, {"date": "2019-12-30", "close": 13.79, "volume": 28046.0}, {"date": "2019-12-31", "close": 13.72, "volume": 44536.0}, {"date": "2020-01-02", "close": 13.7, "volume": 29943.0}, {"date": "2020-01-03", "close": 13.72, "volume": 31746.0}, {"date": "2020-01-06", "close": 13.71, "volume": 26001.0}, {"date": "2020-01-07", "close": 13.57, "volume": 11882.0}, {"date": "2020-01-08", "close": 13.36, "volume": 18693.0}, {"date": "2020-01-09", "close": 13.16, "volume": 34795.0}, {"date": "2020-01-10", "close": 13.33, "volume": 25372.0}, {"date": "2020-01-13", "close": 13.27, "volume": 16469.0}, {"date": "2020-01-14", "close": 13.24, "volume": 15961.0}, {"date": "2020-01-15", "close": 13.32, "volume": 49806.0}, {"date": "2020-01-16", "close": 13.31, "volume": 20277.0}, {"date": "2020-01-17", "close": 13.26, "volume": 17686.0}, {"date": "2020-01-21", "close": 12.87, "volume": 31234.0}, {"date": "2020-01-22", "close": 12.71, "volume": 97720.0}, {"date": "2020-01-23", "close": 12.67, "volume": 15146.0}, {"date": "2020-01-24", "close": 12.51, "volume": 20230.0}, {"date": "2020-01-27", "close": 13.96, "volume": 48781.0}, {"date": "2020-01-28", "close": 13.22, "volume": 32350.0}, {"date": "2020-01-29", "close": 13.0, "volume": 52681.0}, {"date": "2020-01-30", "close": 12.75, "volume": 25682.0}, {"date": "2020-01-31", "close": 12.44, "volume": 57801.0}, {"date": "2020-02-03", "close": 12.7, "volume": 13519.0}, {"date": "2020-02-04", "close": 12.99, "volume": 12097.0}, {"date": "2020-02-05", "close": 13.06, "volume": 14967.0}, {"date": "2020-02-06", "close": 13.0, "volume": 23305.0}, {"date": "2020-02-07", "close": 13.0, "volume": 14132.0}, {"date": "2020-02-10", "close": 12.89, "volume": 15384.0}, {"date": "2020-02-11", "close": 12.89, "volume": 31550.0}, {"date": "2020-02-12", "close": 13.08, "volume": 31960.0}, {"date": "2020-02-13", "close": 13.11, "volume": 27984.0}, {"date": "2020-02-14", "close": 12.99, "volume": 20776.0}, {"date": "2020-02-18", "close": 12.93, "volume": 26010.0}, {"date": "2020-02-19", "close": 12.8, "volume": 16158.0}, {"date": "2020-02-20", "close": 12.65, "volume": 25335.0}, {"date": "2020-02-21", "close": 12.43, "volume": 19670.0}, {"date": "2020-02-24", "close": 12.25, "volume": 14180.0}, {"date": "2020-02-25", "close": 11.8, "volume": 43304.0}, {"date": "2020-02-26", "close": 11.54, "volume": 18363.0}, {"date": "2020-02-27", "close": 11.05, "volume": 41908.0}, {"date": "2020-02-28", "close": 10.86, "volume": 36117.0}, {"date": "2020-03-02", "close": 11.3, "volume": 14238.0}, {"date": "2020-03-03", "close": 11.21, "volume": 25725.0}, {"date": "2020-03-04", "close": 11.52, "volume": 29963.0}, {"date": "2020-03-05", "close": 11.19, "volume": 33722.0}, {"date": "2020-03-06", "close": 10.84, "volume": 36069.0}, {"date": "2020-03-09", "close": 9.68, "volume": 17667.0}, {"date": "2020-03-10", "close": 10.18, "volume": 31643.0}, {"date": "2020-03-11", "close": 10.15, "volume": 34735.0}, {"date": "2020-03-12", "close": 8.76, "volume": 130063.0}, {"date": "2020-03-13", "close": 9.7, "volume": 68458.0}, {"date": "2020-03-16", "close": 8.08, "volume": 111571.0}, {"date": "2020-03-17", "close": 9.25, "volume": 38420.0}, {"date": "2020-03-18", "close": 7.52, "volume": 60150.0}, {"date": "2020-03-19", "close": 8.4, "volume": 48178.0}, {"date": "2020-03-20", "close": 6.73, "volume": 244550.0}, {"date": "2020-03-23", "close": 6.89, "volume": 41718.0}, {"date": "2020-03-24", "close": 7.68, "volume": 61686.0}, {"date": "2020-03-25", "close": 8.36, "volume": 72213.0}, {"date": "2020-03-26", "close": 9.07, "volume": 58752.0}, {"date": "2020-03-27", "close": 7.95, "volume": 69192.0}, {"date": "2020-03-30", "close": 8.19, "volume": 31029.0}, {"date": "2020-03-31", "close": 7.76, "volume": 29619.0}, {"date": "2020-04-01", "close": 7.3, "volume": 45630.0}, {"date": "2020-04-02", "close": 6.96, "volume": 21907.0}, {"date": "2020-04-03", "close": 6.1, "volume": 26949.0}, {"date": "2020-04-06", "close": 6.74, "volume": 26086.0}, {"date": "2020-04-07", "close": 5.89, "volume": 76290.0}, {"date": "2020-04-08", "close": 6.03, "volume": 60506.0}, {"date": "2020-04-09", "close": 6.4, "volume": 46472.0}, {"date": "2020-04-13", "close": 6.15, "volume": 25734.0}, {"date": "2020-04-14", "close": 6.25, "volume": 21011.0}, {"date": "2020-04-15", "close": 6.01, "volume": 25200.0}, {"date": "2020-04-16", "close": 5.68, "volume": 27875.0}, {"date": "2020-04-17", "close": 5.89, "volume": 26345.0}, {"date": "2020-04-20", "close": 5.55, "volume": 21668.0}, {"date": "2020-04-21", "close": 5.52, "volume": 51038.0}, {"date": "2020-04-22", "close": 5.65, "volume": 67846.0}, {"date": "2020-04-23", "close": 5.51, "volume": 35064.0}, {"date": "2020-04-24", "close": 5.89, "volume": 9725.0}, {"date": "2020-04-27", "close": 6.22, "volume": 19778.0}, {"date": "2020-04-28", "close": 6.33, "volume": 22974.0}, {"date": "2020-04-29", "close": 7.245, "volume": 86660.0}, {"date": "2020-04-30", "close": 7.03, "volume": 36408.0}, {"date": "2020-05-01", "close": 6.87, "volume": 48916.0}, {"date": "2020-05-04", "close": 6.99, "volume": 31737.0}, {"date": "2020-05-05", "close": 6.71, "volume": 39565.0}, {"date": "2020-05-06", "close": 6.71, "volume": 51737.0}, {"date": "2020-05-07", "close": 6.51, "volume": 23873.0}, {"date": "2020-05-08", "close": 7.01, "volume": 23883.0}, {"date": "2020-05-11", "close": 6.85, "volume": 29232.0}, {"date": "2020-05-12", "close": 6.39, "volume": 51002.0}, {"date": "2020-05-13", "close": 5.97, "volume": 34478.0}, {"date": "2020-05-14", "close": 6.08, "volume": 53347.0}, {"date": "2020-05-15", "close": 5.85, "volume": 15114.0}, {"date": "2020-05-18", "close": 6.26, "volume": 46418.0}, {"date": "2020-05-19", "close": 5.86, "volume": 165102.0}, {"date": "2020-05-20", "close": 6.1, "volume": 74404.0}, {"date": "2020-05-21", "close": 6.19, "volume": 13113.0}, {"date": "2020-05-22", "close": 6.19, "volume": 14686.0}, {"date": "2020-05-26", "close": 6.23, "volume": 68259.0}, {"date": "2020-05-27", "close": 6.31, "volume": 58112.0}, {"date": "2020-05-28", "close": 6.52, "volume": 29352.0}, {"date": "2020-05-29", "close": 6.43, "volume": 21577.0}, {"date": "2020-06-01", "close": 6.59, "volume": 58334.0}, {"date": "2020-06-02", "close": 6.25, "volume": 24939.0}, {"date": "2020-06-03", "close": 6.32, "volume": 38983.0}, {"date": "2020-06-04", "close": 6.63, "volume": 31817.0}, {"date": "2020-06-05", "close": 6.84, "volume": 54845.0}, {"date": "2020-06-08", "close": 8.0, "volume": 64941.0}, {"date": "2020-06-09", "close": 8.22, "volume": 53586.0}, {"date": "2020-06-10", "close": 8.2, "volume": 42600.0}, {"date": "2020-06-11", "close": 7.34, "volume": 68607.0}, {"date": "2020-06-12", "close": 6.81, "volume": 47632.0}, {"date": "2020-06-15", "close": 6.92, "volume": 23193.0}, {"date": "2020-06-16", "close": 6.83, "volume": 52464.0}, {"date": "2020-06-17", "close": 6.99, "volume": 35271.0}, {"date": "2020-06-18", "close": 6.93, "volume": 24638.0}, {"date": "2020-06-19", "close": 6.75, "volume": 55714.0}, {"date": "2020-06-22", "close": 6.81, "volume": 33005.0}, {"date": "2020-06-23", "close": 6.76, "volume": 46264.0}, {"date": "2020-06-24", "close": 6.72, "volume": 69917.0}, {"date": "2020-06-25", "close": 6.7, "volume": 95012.0}, {"date": "2020-06-26", "close": 6.85, "volume": 724618.0}, {"date": "2020-06-29", "close": 7.72, "volume": 83925.0}, {"date": "2020-06-30", "close": 7.96, "volume": 54663.0}, {"date": "2020-07-01", "close": 7.72, "volume": 14617.0}, {"date": "2020-07-02", "close": 7.88, "volume": 6756.0}, {"date": "2020-07-06", "close": 7.87, "volume": 32912.0}, {"date": "2020-07-07", "close": 7.78, "volume": 13955.0}, {"date": "2020-07-08", "close": 7.4, "volume": 79299.0}, {"date": "2020-07-09", "close": 7.0, "volume": 99878.0}, {"date": "2020-07-10", "close": 6.77, "volume": 55603.0}, {"date": "2020-07-13", "close": 6.77, "volume": 59587.0}, {"date": "2020-07-14", "close": 6.9, "volume": 81647.0}, {"date": "2020-07-15", "close": 7.24, "volume": 14158.0}, {"date": "2020-07-16", "close": 7.09, "volume": 11882.0}, {"date": "2020-07-17", "close": 7.44, "volume": 17005.0}, {"date": "2020-07-20", "close": 7.26, "volume": 13398.0}, {"date": "2020-07-21", "close": 7.07, "volume": 9716.0}, {"date": "2020-07-22", "close": 7.0, "volume": 19600.0}, {"date": "2020-07-23", "close": 6.9, "volume": 26052.0}, {"date": "2020-07-24", "close": 6.91, "volume": 4547.0}, {"date": "2020-07-27", "close": 7.15, "volume": 31421.0}, {"date": "2020-07-28", "close": 7.14, "volume": 6350.0}, {"date": "2020-07-29", "close": 7.0, "volume": 5637.0}, {"date": "2020-07-30", "close": 7.08, "volume": 7356.0}, {"date": "2020-07-31", "close": 6.88, "volume": 7744.0}, {"date": "2020-08-03", "close": 6.78, "volume": 17534.0}, {"date": "2020-08-04", "close": 6.83, "volume": 9053.0}, {"date": "2020-08-05", "close": 6.75, "volume": 8944.0}, {"date": "2020-08-06", "close": 6.84, "volume": 5926.0}, {"date": "2020-08-07", "close": 7.18, "volume": 13151.0}, {"date": "2020-08-10", "close": 7.17, "volume": 2993.0}, {"date": "2020-08-11", "close": 7.6, "volume": 15290.0}, {"date": "2020-08-12", "close": 7.74, "volume": 11443.0}, {"date": "2020-08-13", "close": 7.6, "volume": 1439.0}, {"date": "2020-08-14", "close": 7.48, "volume": 16641.0}, {"date": "2020-08-17", "close": 7.3, "volume": 5141.0}, {"date": "2020-08-18", "close": 7.61, "volume": 25953.0}, {"date": "2020-08-19", "close": 7.54, "volume": 5069.0}, {"date": "2020-08-20", "close": 7.54, "volume": 14370.0}, {"date": "2020-08-21", "close": 7.73, "volume": 12781.0}, {"date": "2020-08-24", "close": 7.5, "volume": 4196.0}, {"date": "2020-08-25", "close": 7.5, "volume": 8274.0}, {"date": "2020-08-26", "close": 6.85, "volume": 11154.0}, {"date": "2020-08-27", "close": 6.93, "volume": 10256.0}, {"date": "2020-08-28", "close": 6.96, "volume": 6756.0}, {"date": "2020-08-31", "close": 6.85, "volume": 4527.0}, {"date": "2020-09-01", "close": 6.9, "volume": 13454.0}, {"date": "2020-09-02", "close": 6.96, "volume": 6477.0}, {"date": "2020-09-03", "close": 6.83, "volume": 18728.0}, {"date": "2020-09-04", "close": 6.93, "volume": 29850.0}, {"date": "2020-09-08", "close": 6.63, "volume": 18219.0}, {"date": "2020-09-09", "close": 7.15, "volume": 61752.0}, {"date": "2020-09-10", "close": 7.3, "volume": 53166.0}, {"date": "2020-09-11", "close": 7.32, "volume": 63948.0}, {"date": "2020-09-14", "close": 7.3, "volume": 35530.0}, {"date": "2020-09-15", "close": 7.4, "volume": 47323.0}, {"date": "2020-09-16", "close": 7.37, "volume": 44814.0}, {"date": "2020-09-17", "close": 7.79, "volume": 17883.0}, {"date": "2020-09-18", "close": 7.99, "volume": 15986.0}, {"date": "2020-09-21", "close": 7.69, "volume": 42206.0}, {"date": "2020-09-22", "close": 7.65, "volume": 13530.0}, {"date": "2020-09-23", "close": 7.57, "volume": 3764.0}, {"date": "2020-09-24", "close": 7.57, "volume": 4835.0}, {"date": "2020-09-25", "close": 7.79, "volume": 13639.0}, {"date": "2020-09-28", "close": 7.46, "volume": 27477.0}, {"date": "2020-09-29", "close": 7.53, "volume": 3572.0}, {"date": "2020-09-30", "close": 8.02, "volume": 18286.0}, {"date": "2020-10-01", "close": 8.0, "volume": 29959.0}, {"date": "2020-10-02", "close": 8.08, "volume": 12441.0}, {"date": "2020-10-05", "close": 7.67, "volume": 14344.0}, {"date": "2020-10-06", "close": 7.8, "volume": 10499.0}, {"date": "2020-10-07", "close": 7.55, "volume": 12209.0}, {"date": "2020-10-08", "close": 7.99, "volume": 7446.0}, {"date": "2020-10-09", "close": 7.9, "volume": 7129.0}, {"date": "2020-10-12", "close": 7.88, "volume": 12923.0}, {"date": "2020-10-13", "close": 7.7, "volume": 4912.0}, {"date": "2020-10-14", "close": 7.84, "volume": 5288.0}, {"date": "2020-10-15", "close": 7.65, "volume": 7826.0}, {"date": "2020-10-16", "close": 7.92, "volume": 13574.0}, {"date": "2020-10-19", "close": 8.23, "volume": 13534.0}, {"date": "2020-10-20", "close": 8.52, "volume": 19035.0}, {"date": "2020-10-21", "close": 8.32, "volume": 6766.0}, {"date": "2020-10-22", "close": 8.0, "volume": 3732.0}, {"date": "2020-10-23", "close": 8.3136, "volume": 2848.0}, {"date": "2020-10-26", "close": 8.01, "volume": 15660.0}, {"date": "2020-10-27", "close": 8.07, "volume": 4239.0}, {"date": "2020-10-28", "close": 7.91, "volume": 7971.0}, {"date": "2020-10-29", "close": 7.91, "volume": 3198.0}, {"date": "2020-10-30", "close": 7.9, "volume": 8416.0}, {"date": "2020-11-02", "close": 7.89, "volume": 2233.0}, {"date": "2020-11-03", "close": 7.71, "volume": 467.0}, {"date": "2020-11-04", "close": 7.82, "volume": 1673.0}, {"date": "2020-11-05", "close": 8.02, "volume": 9260.0}, {"date": "2020-11-06", "close": 8.321, "volume": 10841.0}, {"date": "2020-11-09", "close": 8.56, "volume": 5592.0}, {"date": "2020-11-10", "close": 9.0, "volume": 11698.0}, {"date": "2020-11-11", "close": 8.97, "volume": 3633.0}, {"date": "2020-11-12", "close": 8.6, "volume": 8720.0}, {"date": "2020-11-13", "close": 8.7, "volume": 1355.0}, {"date": "2020-11-16", "close": 9.0, "volume": 5911.0}, {"date": "2020-11-17", "close": 9.06, "volume": 64351.0}, {"date": "2020-11-18", "close": 9.19, "volume": 4931.0}, {"date": "2020-11-19", "close": 9.42, "volume": 20347.0}, {"date": "2020-11-20", "close": 9.82, "volume": 64622.0}, {"date": "2020-11-23", "close": 9.95, "volume": 10397.0}, {"date": "2020-11-24", "close": 9.9116, "volume": 17723.0}, {"date": "2020-11-25", "close": 9.82, "volume": 12433.0}, {"date": "2020-11-27", "close": 10.0, "volume": 3711.0}, {"date": "2020-11-30", "close": 10.03, "volume": 13702.0}, {"date": "2020-12-01", "close": 10.18, "volume": 6824.0}, {"date": "2020-12-02", "close": 10.26, "volume": 1877.0}, {"date": "2020-12-03", "close": 11.05, "volume": 25601.0}, {"date": "2020-12-04", "close": 12.0, "volume": 26651.0}, {"date": "2020-12-07", "close": 11.75, "volume": 61868.0}, {"date": "2020-12-08", "close": 11.68, "volume": 27095.0}, {"date": "2020-12-09", "close": 10.98, "volume": 10735.0}, {"date": "2020-12-10", "close": 11.17, "volume": 13586.0}, {"date": "2020-12-11", "close": 10.99, "volume": 5375.0}, {"date": "2020-12-14", "close": 10.89, "volume": 3544.0}, {"date": "2020-12-15", "close": 10.75, "volume": 2113.0}, {"date": "2020-12-16", "close": 10.35, "volume": 14853.0}, {"date": "2020-12-17", "close": 10.5, "volume": 25507.0}, {"date": "2020-12-18", "close": 10.5, "volume": 22153.0}, {"date": "2020-12-21", "close": 10.1, "volume": 7344.0}, {"date": "2020-12-22", "close": 10.3, "volume": 11858.0}, {"date": "2020-12-23", "close": 10.31, "volume": 2455.0}, {"date": "2020-12-24", "close": 10.31, "volume": 2079.0}, {"date": "2020-12-28", "close": 10.3, "volume": 6688.0}, {"date": "2020-12-29", "close": 10.38, "volume": 7603.0}, {"date": "2020-12-30", "close": 10.3, "volume": 3390.0}, {"date": "2020-12-31", "close": 10.65, "volume": 6149.0}, {"date": "2021-01-04", "close": 10.92, "volume": 12639.0}, {"date": "2021-01-05", "close": 10.72, "volume": 3678.0}, {"date": "2021-01-06", "close": 10.7, "volume": 12758.0}, {"date": "2021-01-07", "close": 10.51, "volume": 6907.0}, {"date": "2021-01-08", "close": 10.25, "volume": 4190.0}, {"date": "2021-01-11", "close": 10.6, "volume": 8041.0}, {"date": "2021-01-12", "close": 10.55, "volume": 1588.0}, {"date": "2021-01-13", "close": 10.54, "volume": 7055.0}, {"date": "2021-01-14", "close": 11.0, "volume": 7038.0}, {"date": "2021-01-15", "close": 10.4, "volume": 4889.0}, {"date": "2021-01-19", "close": 10.43, "volume": 13768.0}, {"date": "2021-01-20", "close": 10.47, "volume": 54936.0}, {"date": "2021-01-21", "close": 10.48, "volume": 5666.0}, {"date": "2021-01-22", "close": 10.53, "volume": 4369.0}, {"date": "2021-01-25", "close": 10.7, "volume": 18095.0}, {"date": "2021-01-26", "close": 10.87, "volume": 38675.0}, {"date": "2021-01-27", "close": 11.21, "volume": 14733.0}, {"date": "2021-01-28", "close": 11.22, "volume": 1567.0}, {"date": "2021-01-29", "close": 10.75, "volume": 3197.0}, {"date": "2021-02-01", "close": 10.78, "volume": 5672.0}, {"date": "2021-02-02", "close": 11.0, "volume": 2718.0}, {"date": "2021-02-03", "close": 11.05, "volume": 19578.0}, {"date": "2021-02-04", "close": 10.83, "volume": 1761.0}, {"date": "2021-02-05", "close": 11.025, "volume": 9865.0}, {"date": "2021-02-08", "close": 11.42, "volume": 81105.0}, {"date": "2021-02-09", "close": 11.06, "volume": 8225.0}, {"date": "2021-02-10", "close": 10.89, "volume": 12933.0}, {"date": "2021-02-11", "close": 10.84, "volume": 6986.0}, {"date": "2021-02-12", "close": 11.24, "volume": 7595.0}, {"date": "2021-02-16", "close": 11.25, "volume": 85191.0}, {"date": "2021-02-17", "close": 10.91, "volume": 20972.0}, {"date": "2021-02-18", "close": 11.0, "volume": 52155.0}, {"date": "2021-02-19", "close": 11.14, "volume": 60972.0}, {"date": "2021-02-22", "close": 11.15, "volume": 14230.0}, {"date": "2021-02-23", "close": 11.15, "volume": 44106.0}, {"date": "2021-02-24", "close": 11.0, "volume": 13967.0}, {"date": "2021-02-25", "close": 11.25, "volume": 9793.0}, {"date": "2021-02-26", "close": 11.16, "volume": 5606.0}, {"date": "2021-03-01", "close": 11.3, "volume": 16929.0}, {"date": "2021-03-02", "close": 11.5232, "volume": 17950.0}, {"date": "2021-03-03", "close": 11.64, "volume": 39986.0}, {"date": "2021-03-04", "close": 11.5, "volume": 10710.0}, {"date": "2021-03-05", "close": 11.5, "volume": 22133.0}, {"date": "2021-03-08", "close": 11.5, "volume": 3149.0}, {"date": "2021-03-09", "close": 11.5, "volume": 8453.0}, {"date": "2021-03-10", "close": 11.37, "volume": 23904.0}, {"date": "2021-03-11", "close": 11.57, "volume": 5204.0}, {"date": "2021-03-12", "close": 11.55, "volume": 28683.0}, {"date": "2021-03-15", "close": 11.55, "volume": 9787.0}, {"date": "2021-03-16", "close": 11.71, "volume": 13831.0}, {"date": "2021-03-17", "close": 12.19, "volume": 32952.0}, {"date": "2021-03-18", "close": 12.0, "volume": 2202.0}, {"date": "2021-03-19", "close": 12.31, "volume": 7453.0}, {"date": "2021-03-22", "close": 12.55, "volume": 16406.0}, {"date": "2021-03-23", "close": 12.65, "volume": 30590.0}, {"date": "2021-03-24", "close": 12.96, "volume": 100455.0}, {"date": "2021-03-25", "close": 14.75, "volume": 238499.0}, {"date": "2021-03-26", "close": 14.2, "volume": 13183.0}, {"date": "2021-03-29", "close": 14.45, "volume": 31874.0}, {"date": "2021-03-30", "close": 14.07, "volume": 14555.0}, {"date": "2021-03-31", "close": 13.4, "volume": 44231.0}, {"date": "2021-04-01", "close": 13.68, "volume": 46853.0}, {"date": "2021-04-05", "close": 13.99, "volume": 8500.0}, {"date": "2021-04-06", "close": 14.05, "volume": 11433.0}, {"date": "2021-04-07", "close": 14.26, "volume": 87824.0}, {"date": "2021-04-08", "close": 14.25, "volume": 18703.0}, {"date": "2021-04-09", "close": 14.74, "volume": 31923.0}, {"date": "2021-04-12", "close": 14.44, "volume": 18945.0}, {"date": "2021-04-13", "close": 14.4, "volume": 12842.0}, {"date": "2021-04-14", "close": 14.5, "volume": 24393.0}, {"date": "2021-04-15", "close": 14.69, "volume": 21785.0}, {"date": "2021-04-16", "close": 15.17, "volume": 58538.0}, {"date": "2021-04-19", "close": 16.35, "volume": 82404.0}, {"date": "2021-04-20", "close": 17.08, "volume": 89330.0}, {"date": "2021-04-21", "close": 17.1, "volume": 73379.0}, {"date": "2021-04-22", "close": 17.38, "volume": 45552.0}, {"date": "2021-04-23", "close": 17.87, "volume": 25234.0}, {"date": "2021-04-26", "close": 17.93, "volume": 43077.0}, {"date": "2021-04-27", "close": 16.1, "volume": 39987.0}, {"date": "2021-04-28", "close": 15.67, "volume": 43165.0}, {"date": "2021-04-29", "close": 15.52, "volume": 9094.0}, {"date": "2021-04-30", "close": 14.66, "volume": 27298.0}, {"date": "2021-05-03", "close": 15.79, "volume": 47229.0}, {"date": "2021-05-04", "close": 15.83, "volume": 27682.0}, {"date": "2021-05-05", "close": 15.98, "volume": 12619.0}, {"date": "2021-05-06", "close": 15.92, "volume": 14307.0}, {"date": "2021-05-07", "close": 15.1, "volume": 28988.0}, {"date": "2021-05-10", "close": 15.06, "volume": 26089.0}, {"date": "2021-05-11", "close": 15.15, "volume": 15031.0}, {"date": "2021-05-12", "close": 15.28, "volume": 13163.0}, {"date": "2021-05-13", "close": 15.03, "volume": 9089.0}, {"date": "2021-05-14", "close": 15.31, "volume": 18928.0}, {"date": "2021-05-17", "close": 15.56, "volume": 11364.0}, {"date": "2021-05-18", "close": 15.74, "volume": 10305.0}, {"date": "2021-05-19", "close": 15.92, "volume": 5036.0}, {"date": "2021-05-20", "close": 16.18, "volume": 8164.0}, {"date": "2021-05-21", "close": 16.89, "volume": 20962.0}, {"date": "2021-05-24", "close": 16.85, "volume": 19995.0}, {"date": "2021-05-25", "close": 16.64, "volume": 9746.0}, {"date": "2021-05-26", "close": 16.57, "volume": 6918.0}, {"date": "2021-05-27", "close": 16.24, "volume": 5822.0}, {"date": "2021-05-28", "close": 16.25, "volume": 4602.0}, {"date": "2021-06-01", "close": 16.42, "volume": 19429.0}, {"date": "2021-06-02", "close": 16.19, "volume": 19742.0}, {"date": "2021-06-03", "close": 16.15, "volume": 5151.0}, {"date": "2021-06-04", "close": 15.71, "volume": 6598.0}, {"date": "2021-06-07", "close": 15.355, "volume": 23807.0}, {"date": "2021-06-08", "close": 15.34, "volume": 15883.0}, {"date": "2021-06-09", "close": 15.56, "volume": 25510.0}, {"date": "2021-06-10", "close": 15.2, "volume": 24056.0}, {"date": "2021-06-11", "close": 14.75, "volume": 9041.0}, {"date": "2021-06-14", "close": 14.8, "volume": 12928.0}, {"date": "2021-06-15", "close": 14.43, "volume": 54341.0}, {"date": "2021-06-16", "close": 14.05, "volume": 10014.0}, {"date": "2021-06-17", "close": 14.28, "volume": 13118.0}, {"date": "2021-06-18", "close": 14.14, "volume": 43738.0}, {"date": "2021-06-21", "close": 13.96, "volume": 11542.0}, {"date": "2021-06-22", "close": 13.98, "volume": 2814.0}, {"date": "2021-06-23", "close": 13.96, "volume": 9413.0}, {"date": "2021-06-24", "close": 14.0071, "volume": 9866.0}, {"date": "2021-06-25", "close": 13.55, "volume": 32681.0}, {"date": "2021-06-28", "close": 14.1, "volume": 21949.0}, {"date": "2021-06-29", "close": 13.945, "volume": 8643.0}, {"date": "2021-06-30", "close": 13.92, "volume": 5971.0}, {"date": "2021-07-01", "close": 14.04, "volume": 29052.0}, {"date": "2021-07-02", "close": 14.02, "volume": 9151.0}, {"date": "2021-07-06", "close": 14.31, "volume": 3552.0}, {"date": "2021-07-07", "close": 14.68, "volume": 8078.0}, {"date": "2021-07-08", "close": 14.43, "volume": 9332.0}, {"date": "2021-07-09", "close": 14.22, "volume": 4674.0}, {"date": "2021-07-12", "close": 14.49, "volume": 6981.0}, {"date": "2021-07-13", "close": 14.83, "volume": 9435.0}, {"date": "2021-07-14", "close": 15.0, "volume": 4288.0}, {"date": "2021-07-15", "close": 14.5, "volume": 6786.0}, {"date": "2021-07-16", "close": 14.49, "volume": 26662.0}, {"date": "2021-07-19", "close": 14.71, "volume": 12898.0}, {"date": "2021-07-20", "close": 14.73, "volume": 14678.0}, {"date": "2021-07-21", "close": 15.23, "volume": 3357.0}, {"date": "2021-07-22", "close": 15.2, "volume": 1794.0}, {"date": "2021-07-23", "close": 15.2, "volume": 1041.0}, {"date": "2021-07-26", "close": 15.19, "volume": 10150.0}, {"date": "2021-07-27", "close": 15.25, "volume": 13360.0}, {"date": "2021-07-28", "close": 15.19, "volume": 4784.0}, {"date": "2021-07-29", "close": 15.34, "volume": 2318.0}, {"date": "2021-07-30", "close": 16.05, "volume": 15440.0}, {"date": "2021-08-02", "close": 15.75, "volume": 4998.0}, {"date": "2021-08-03", "close": 16.0, "volume": 19244.0}, {"date": "2021-08-04", "close": 16.1881, "volume": 21816.0}, {"date": "2021-08-05", "close": 16.2549, "volume": 9319.0}, {"date": "2021-08-06", "close": 15.75, "volume": 3170.0}, {"date": "2021-08-09", "close": 16.46, "volume": 13405.0}, {"date": "2021-08-10", "close": 15.75, "volume": 3309.0}, {"date": "2021-08-11", "close": 15.97, "volume": 8804.0}, {"date": "2021-08-12", "close": 15.95, "volume": 4201.0}, {"date": "2021-08-13", "close": 15.6665, "volume": 1264.0}, {"date": "2021-08-16", "close": 15.53, "volume": 8506.0}, {"date": "2021-08-17", "close": 15.75, "volume": 1429.0}, {"date": "2021-08-18", "close": 15.52, "volume": 3839.0}, {"date": "2021-08-19", "close": 15.245, "volume": 27801.0}, {"date": "2021-08-20", "close": 15.08, "volume": 14953.0}, {"date": "2021-08-23", "close": 15.15, "volume": 4611.0}, {"date": "2021-08-24", "close": 15.45, "volume": 3892.0}, {"date": "2021-08-25", "close": 15.3, "volume": 1284.0}, {"date": "2021-08-26", "close": 15.35, "volume": 16393.0}, {"date": "2021-08-27", "close": 15.25, "volume": 3956.0}, {"date": "2021-08-30", "close": 15.28, "volume": 1561.0}, {"date": "2021-08-31", "close": 15.66, "volume": 3690.0}, {"date": "2021-09-01", "close": 15.74, "volume": 6924.0}, {"date": "2021-09-02", "close": 15.54, "volume": 14390.0}, {"date": "2021-09-03", "close": 15.42, "volume": 11989.0}, {"date": "2021-09-07", "close": 15.64, "volume": 3133.0}, {"date": "2021-09-08", "close": 15.43, "volume": 3492.0}, {"date": "2021-09-09", "close": 15.01, "volume": 6478.0}, {"date": "2021-09-10", "close": 15.215, "volume": 6269.0}, {"date": "2021-09-13", "close": 15.56, "volume": 8197.0}, {"date": "2021-09-14", "close": 15.01, "volume": 13995.0}, {"date": "2021-09-15", "close": 14.97, "volume": 7832.0}, {"date": "2021-09-16", "close": 14.95, "volume": 18371.0}, {"date": "2021-09-17", "close": 15.66, "volume": 27924.0}, {"date": "2021-09-20", "close": 15.98, "volume": 16620.0}, {"date": "2021-09-21", "close": 15.92, "volume": 3264.0}, {"date": "2021-09-22", "close": 15.8, "volume": 6146.0}, {"date": "2021-09-23", "close": 15.6591, "volume": 3739.0}, {"date": "2021-09-24", "close": 15.2995, "volume": 3263.0}, {"date": "2021-09-27", "close": 15.82, "volume": 5175.0}, {"date": "2021-09-28", "close": 15.49, "volume": 3985.0}, {"date": "2021-09-29", "close": 14.81, "volume": 2755.0}, {"date": "2021-09-30", "close": 15.05, "volume": 3740.0}, {"date": "2021-10-01", "close": 15.02, "volume": 8207.0}, {"date": "2021-10-04", "close": 15.65, "volume": 7716.0}, {"date": "2021-10-05", "close": 15.52, "volume": 7414.0}, {"date": "2021-10-06", "close": 15.15, "volume": 9242.0}, {"date": "2021-10-07", "close": 15.64, "volume": 22686.0}, {"date": "2021-10-08", "close": 15.5, "volume": 9204.0}, {"date": "2021-10-11", "close": 15.94, "volume": 8417.0}, {"date": "2021-10-12", "close": 15.96, "volume": 25277.0}, {"date": "2021-10-13", "close": 16.36, "volume": 7960.0}, {"date": "2021-10-14", "close": 16.85, "volume": 17917.0}, {"date": "2021-10-15", "close": 17.08, "volume": 10192.0}, {"date": "2021-10-18", "close": 16.73, "volume": 10200.0}, {"date": "2021-10-19", "close": 16.73, "volume": 1236.0}, {"date": "2021-10-20", "close": 16.92, "volume": 4206.0}, {"date": "2021-10-21", "close": 16.92, "volume": 7992.0}, {"date": "2021-10-22", "close": 17.04, "volume": 2594.0}, {"date": "2021-10-25", "close": 17.03, "volume": 6608.0}, {"date": "2021-10-26", "close": 16.8, "volume": 3201.0}, {"date": "2021-10-27", "close": 16.51, "volume": 5282.0}, {"date": "2021-10-28", "close": 16.3, "volume": 2565.0}, {"date": "2021-10-29", "close": 16.5, "volume": 5961.0}, {"date": "2021-11-01", "close": 16.56, "volume": 6644.0}, {"date": "2021-11-02", "close": 16.66, "volume": 8689.0}, {"date": "2021-11-03", "close": 16.8197, "volume": 4369.0}, {"date": "2021-11-04", "close": 16.94, "volume": 2034.0}, {"date": "2021-11-05", "close": 17.8, "volume": 20315.0}, {"date": "2021-11-08", "close": 18.24, "volume": 21612.0}, {"date": "2021-11-09", "close": 18.075, "volume": 4913.0}, {"date": "2021-11-10", "close": 17.5, "volume": 9812.0}, {"date": "2021-11-11", "close": 17.05, "volume": 5409.0}, {"date": "2021-11-12", "close": 16.84, "volume": 5622.0}, {"date": "2021-11-15", "close": 17.6, "volume": 17359.0}, {"date": "2021-11-16", "close": 18.0, "volume": 25845.0}, {"date": "2021-11-17", "close": 18.0, "volume": 16144.0}, {"date": "2021-11-18", "close": 17.73, "volume": 9661.0}, {"date": "2021-11-19", "close": 17.16, "volume": 1440.0}, {"date": "2021-11-22", "close": 17.67, "volume": 28938.0}, {"date": "2021-11-23", "close": 17.99, "volume": 10299.0}, {"date": "2021-11-24", "close": 17.69, "volume": 2694.0}, {"date": "2021-11-26", "close": 17.92, "volume": 5254.0}, {"date": "2021-11-29", "close": 17.5, "volume": 9617.0}, {"date": "2021-11-30", "close": 16.53, "volume": 10157.0}, {"date": "2021-12-01", "close": 16.66, "volume": 19950.0}, {"date": "2021-12-02", "close": 16.7, "volume": 3228.0}, {"date": "2021-12-03", "close": 15.88, "volume": 22335.0}, {"date": "2021-12-06", "close": 17.16, "volume": 33093.0}, {"date": "2021-12-07", "close": 17.01, "volume": 21678.0}, {"date": "2021-12-08", "close": 15.76, "volume": 20595.0}, {"date": "2021-12-09", "close": 15.62, "volume": 15052.0}, {"date": "2021-12-10", "close": 14.79, "volume": 39055.0}, {"date": "2021-12-13", "close": 14.0, "volume": 49135.0}, {"date": "2021-12-14", "close": 13.98, "volume": 20315.0}, {"date": "2021-12-15", "close": 13.91, "volume": 9322.0}, {"date": "2021-12-16", "close": 13.86, "volume": 26015.0}, {"date": "2021-12-17", "close": 13.14, "volume": 23459.0}, {"date": "2021-12-20", "close": 13.0, "volume": 29740.0}, {"date": "2021-12-21", "close": 13.27, "volume": 9975.0}, {"date": "2021-12-22", "close": 13.04, "volume": 5086.0}, {"date": "2021-12-23", "close": 13.58, "volume": 7047.0}, {"date": "2021-12-27", "close": 13.15, "volume": 7506.0}, {"date": "2021-12-28", "close": 13.5, "volume": 30845.0}, {"date": "2021-12-29", "close": 13.31, "volume": 8420.0}, {"date": "2021-12-30", "close": 13.6, "volume": 7154.0}, {"date": "2021-12-31", "close": 13.5, "volume": 7315.0}, {"date": "2022-01-03", "close": 13.22, "volume": 18376.0}, {"date": "2022-01-04", "close": 13.16, "volume": 3570.0}, {"date": "2022-01-05", "close": 12.93, "volume": 7757.0}, {"date": "2022-01-06", "close": 13.16, "volume": 16335.0}, {"date": "2022-01-07", "close": 13.25, "volume": 2222.0}, {"date": "2022-01-10", "close": 13.11, "volume": 9523.0}, {"date": "2022-01-11", "close": 13.04, "volume": 3330.0}, {"date": "2022-01-12", "close": 13.05, "volume": 3099.0}, {"date": "2022-01-13", "close": 13.41, "volume": 6244.0}, {"date": "2022-01-14", "close": 13.13, "volume": 8923.0}, {"date": "2022-01-18", "close": 13.3, "volume": 11069.0}, {"date": "2022-01-19", "close": 13.26, "volume": 6208.0}, {"date": "2022-01-20", "close": 13.15, "volume": 11205.0}, {"date": "2022-01-21", "close": 13.1, "volume": 7348.0}, {"date": "2022-01-24", "close": 12.8, "volume": 20412.0}, {"date": "2022-01-25", "close": 12.8, "volume": 3088.0}, {"date": "2022-01-26", "close": 12.75, "volume": 6694.0}, {"date": "2022-01-27", "close": 12.7, "volume": 16030.0}, {"date": "2022-01-28", "close": 13.22, "volume": 5437.0}, {"date": "2022-01-31", "close": 13.74, "volume": 7112.0}, {"date": "2022-02-01", "close": 14.09, "volume": 30243.0}, {"date": "2022-02-02", "close": 13.8, "volume": 5042.0}, {"date": "2022-02-03", "close": 14.0, "volume": 1977.0}, {"date": "2022-02-04", "close": 14.1634, "volume": 1634.0}, {"date": "2022-02-07", "close": 13.9535, "volume": 2673.0}, {"date": "2022-02-08", "close": 13.5, "volume": 1937.0}, {"date": "2022-02-09", "close": 14.04, "volume": 16283.0}, {"date": "2022-02-10", "close": 14.01, "volume": 12253.0}, {"date": "2022-02-11", "close": 14.18, "volume": 2774.0}, {"date": "2022-02-14", "close": 14.05, "volume": 10631.0}, {"date": "2022-02-15", "close": 14.19, "volume": 7249.0}, {"date": "2022-02-16", "close": 14.85, "volume": 5236.0}, {"date": "2022-02-17", "close": 14.615, "volume": 1135.0}, {"date": "2022-02-18", "close": 14.25, "volume": 9960.0}, {"date": "2022-02-22", "close": 14.26, "volume": 13435.0}, {"date": "2022-02-23", "close": 14.25, "volume": 20022.0}, {"date": "2022-02-24", "close": 14.25, "volume": 11586.0}, {"date": "2022-02-25", "close": 14.83, "volume": 10642.0}, {"date": "2022-02-28", "close": 15.0, "volume": 14997.0}, {"date": "2022-03-01", "close": 15.13, "volume": 25726.0}, {"date": "2022-03-02", "close": 15.19, "volume": 13244.0}, {"date": "2022-03-03", "close": 14.7, "volume": 5360.0}, {"date": "2022-03-04", "close": 14.62, "volume": 6443.0}, {"date": "2022-03-07", "close": 14.5, "volume": 12529.0}, {"date": "2022-03-08", "close": 14.4, "volume": 12331.0}, {"date": "2022-03-09", "close": 14.5, "volume": 858.0}, {"date": "2022-03-10", "close": 14.98, "volume": 5361.0}, {"date": "2022-03-11", "close": 15.0575, "volume": 1331.0}, {"date": "2022-03-14", "close": 14.7, "volume": 5000.0}, {"date": "2022-03-15", "close": 14.52, "volume": 6490.0}, {"date": "2022-03-16", "close": 14.6, "volume": 1351.0}, {"date": "2022-03-17", "close": 14.98, "volume": 1488.0}, {"date": "2022-03-18", "close": 14.7, "volume": 16338.0}, {"date": "2022-03-21", "close": 14.8, "volume": 6244.0}, {"date": "2022-03-22", "close": 14.94, "volume": 2159.0}, {"date": "2022-03-23", "close": 14.6002, "volume": 1373.0}, {"date": "2022-03-24", "close": 14.6, "volume": 3238.0}, {"date": "2022-03-25", "close": 14.8899, "volume": 1054.0}, {"date": "2022-03-28", "close": 15.21, "volume": 9287.0}, {"date": "2022-03-29", "close": 15.14, "volume": 9235.0}, {"date": "2022-03-30", "close": 15.0, "volume": 2644.0}, {"date": "2022-03-31", "close": 15.17, "volume": 658.0}, {"date": "2022-04-01", "close": 15.11, "volume": 3755.0}, {"date": "2022-04-04", "close": 15.1, "volume": 1341.0}, {"date": "2022-04-05", "close": 14.82, "volume": 15621.0}, {"date": "2022-04-06", "close": 15.18, "volume": 12372.0}, {"date": "2022-04-07", "close": 14.92, "volume": 8489.0}, {"date": "2022-04-08", "close": 14.92, "volume": null}, {"date": "2022-04-11", "close": 15.05, "volume": 3650.0}, {"date": "2022-04-12", "close": 14.94, "volume": 7640.0}, {"date": "2022-04-13", "close": 14.94, "volume": 499.0}, {"date": "2022-04-14", "close": 12.85, "volume": 26446.0}, {"date": "2022-04-18", "close": 12.59, "volume": 14104.0}, {"date": "2022-04-19", "close": 12.16, "volume": 163816.0}, {"date": "2022-04-20", "close": 12.53, "volume": 15960.0}, {"date": "2022-04-21", "close": 12.74, "volume": 12144.0}, {"date": "2022-04-22", "close": 13.03, "volume": 3331.0}, {"date": "2022-04-25", "close": 12.55, "volume": 905.0}, {"date": "2022-04-26", "close": 12.71, "volume": 9106.0}, {"date": "2022-04-27", "close": 12.7127, "volume": 5487.0}, {"date": "2022-04-28", "close": 13.08, "volume": 6113.0}, {"date": "2022-04-29", "close": 13.47, "volume": 5278.0}, {"date": "2022-05-02", "close": 13.3, "volume": 25366.0}, {"date": "2022-05-03", "close": 13.01, "volume": 11839.0}, {"date": "2022-05-04", "close": 13.0, "volume": 6657.0}, {"date": "2022-05-05", "close": 12.67, "volume": 2507.0}, {"date": "2022-05-06", "close": 12.9, "volume": 11402.0}, {"date": "2022-05-09", "close": 13.01, "volume": 5360.0}, {"date": "2022-05-10", "close": 12.7146, "volume": 9130.0}, {"date": "2022-05-11", "close": 12.5, "volume": 5789.0}, {"date": "2022-05-12", "close": 12.35, "volume": 12907.0}, {"date": "2022-05-13", "close": 12.69, "volume": 6834.0}, {"date": "2022-05-16", "close": 12.5, "volume": 7739.0}, {"date": "2022-05-17", "close": 12.58, "volume": 7304.0}, {"date": "2022-05-18", "close": 12.42, "volume": 3462.0}, {"date": "2022-05-19", "close": 12.75, "volume": 4916.0}, {"date": "2022-05-20", "close": 12.5, "volume": 4962.0}, {"date": "2022-05-23", "close": 12.49, "volume": 326.0}, {"date": "2022-05-24", "close": 12.39, "volume": 2020.0}, {"date": "2022-05-25", "close": 12.26, "volume": 4146.0}, {"date": "2022-05-26", "close": 12.4, "volume": 3706.0}, {"date": "2022-05-27", "close": 12.61, "volume": 5852.0}, {"date": "2022-05-31", "close": 12.5, "volume": 930.0}, {"date": "2022-06-01", "close": 12.5, "volume": 868.0}, {"date": "2022-06-02", "close": 12.49, "volume": 1997.0}, {"date": "2022-06-03", "close": 13.67, "volume": 9981.0}, {"date": "2022-06-06", "close": 13.9, "volume": 1481.0}, {"date": "2022-06-07", "close": 13.01, "volume": 3136.0}, {"date": "2022-06-08", "close": 13.51, "volume": 6371.0}, {"date": "2022-06-09", "close": 13.2, "volume": 399.0}, {"date": "2022-06-10", "close": 12.9978, "volume": 1402.0}, {"date": "2022-06-13", "close": 12.4, "volume": 1027.0}, {"date": "2022-06-14", "close": 12.28, "volume": 9415.0}, {"date": "2022-06-15", "close": 12.59, "volume": 4941.0}, {"date": "2022-06-16", "close": 12.4, "volume": 1916.0}, {"date": "2022-06-17", "close": 11.48, "volume": 13509.0}, {"date": "2022-06-21", "close": 11.94, "volume": 15301.0}, {"date": "2022-06-22", "close": 12.04, "volume": 2787.0}, {"date": "2022-06-23", "close": 11.83, "volume": 4493.0}, {"date": "2022-06-24", "close": 11.78, "volume": 9272.0}, {"date": "2022-06-27", "close": 12.23, "volume": 7920.0}, {"date": "2022-06-28", "close": 11.85, "volume": 4133.0}, {"date": "2022-06-29", "close": 11.9, "volume": 21893.0}, {"date": "2022-06-30", "close": 11.98, "volume": 2983.0}, {"date": "2022-07-01", "close": 12.26, "volume": 1618.0}, {"date": "2022-07-05", "close": 11.9, "volume": 3854.0}, {"date": "2022-07-06", "close": 11.8, "volume": 4681.0}, {"date": "2022-07-07", "close": 12.0, "volume": 9978.0}, {"date": "2022-07-08", "close": 11.81, "volume": 3317.0}, {"date": "2022-07-11", "close": 11.6, "volume": 15532.0}, {"date": "2022-07-12", "close": 11.9, "volume": 2864.0}, {"date": "2022-07-13", "close": 11.99, "volume": 4445.0}, {"date": "2022-07-14", "close": 11.91, "volume": 1255.0}, {"date": "2022-07-15", "close": 12.1, "volume": 5984.0}, {"date": "2022-07-18", "close": 12.43, "volume": 9083.0}, {"date": "2022-07-19", "close": 12.41, "volume": 4513.0}, {"date": "2022-07-20", "close": 12.43, "volume": 3093.0}, {"date": "2022-07-21", "close": 12.4, "volume": 4603.0}, {"date": "2022-07-22", "close": 11.85, "volume": 2988.0}, {"date": "2022-07-25", "close": 11.8, "volume": 5272.0}, {"date": "2022-07-26", "close": 11.92, "volume": 1820.0}, {"date": "2022-07-27", "close": 11.94, "volume": 3134.0}, {"date": "2022-07-28", "close": 11.91, "volume": 4780.0}, {"date": "2022-07-29", "close": 12.15, "volume": 2044.0}, {"date": "2022-08-01", "close": 11.76, "volume": 2404.0}, {"date": "2022-08-02", "close": 12.09, "volume": 2116.0}, {"date": "2022-08-03", "close": 11.92, "volume": 8077.0}, {"date": "2022-08-04", "close": 12.145, "volume": 8689.0}, {"date": "2022-08-05", "close": 11.82, "volume": 15673.0}, {"date": "2022-08-08", "close": 11.76, "volume": 3077.0}, {"date": "2022-08-09", "close": 11.8, "volume": 7306.0}, {"date": "2022-08-10", "close": 11.81, "volume": 26593.0}, {"date": "2022-08-11", "close": 12.1, "volume": 2120.0}, {"date": "2022-08-12", "close": 11.75, "volume": 1421.0}, {"date": "2022-08-15", "close": 11.98, "volume": 7575.0}, {"date": "2022-08-16", "close": 12.02, "volume": 1852.0}, {"date": "2022-08-17", "close": 12.48, "volume": 11044.0}, {"date": "2022-08-18", "close": 13.17, "volume": 3741.0}, {"date": "2022-08-19", "close": 13.42, "volume": 5839.0}, {"date": "2022-08-22", "close": 13.49, "volume": 13970.0}, {"date": "2022-08-23", "close": 13.0, "volume": 9281.0}, {"date": "2022-08-24", "close": 13.25, "volume": 3973.0}, {"date": "2022-08-25", "close": 12.97, "volume": 1363.0}, {"date": "2022-08-26", "close": 12.99, "volume": 1995.0}, {"date": "2022-08-29", "close": 12.16, "volume": 10402.0}, {"date": "2022-08-30", "close": 12.41, "volume": 5986.0}, {"date": "2022-08-31", "close": 12.95, "volume": 5500.0}, {"date": "2022-09-01", "close": 12.345, "volume": 10830.0}, {"date": "2022-09-02", "close": 11.77, "volume": 7971.0}, {"date": "2022-09-06", "close": 11.65, "volume": 10350.0}, {"date": "2022-09-07", "close": 11.76, "volume": 20532.0}, {"date": "2022-09-08", "close": 11.795, "volume": 2989.0}, {"date": "2022-09-09", "close": 11.65, "volume": 2070.0}, {"date": "2022-09-12", "close": 11.86, "volume": 3203.0}, {"date": "2022-09-13", "close": 11.93, "volume": 1959.0}, {"date": "2022-09-14", "close": 11.82, "volume": 20561.0}, {"date": "2022-09-15", "close": 12.6, "volume": 17852.0}, {"date": "2022-09-16", "close": 12.45, "volume": 31385.0}, {"date": "2022-09-19", "close": 12.25, "volume": 11206.0}, {"date": "2022-09-20", "close": 11.78, "volume": 8206.0}, {"date": "2022-09-21", "close": 11.8, "volume": 1635.0}, {"date": "2022-09-22", "close": 11.69, "volume": 837.0}, {"date": "2022-09-23", "close": 11.65, "volume": 2594.0}, {"date": "2022-09-26", "close": 11.65, "volume": 4186.0}, {"date": "2022-09-27", "close": 11.94, "volume": 2664.0}, {"date": "2022-09-28", "close": 11.95, "volume": 7640.0}, {"date": "2022-09-29", "close": 11.91, "volume": 2471.0}, {"date": "2022-09-30", "close": 11.7, "volume": 2852.0}, {"date": "2022-10-03", "close": 11.8, "volume": 1568.0}, {"date": "2022-10-04", "close": 11.55, "volume": 2180.0}, {"date": "2022-10-05", "close": 11.72, "volume": 3269.0}, {"date": "2022-10-06", "close": 11.84, "volume": 974.0}, {"date": "2022-10-07", "close": 11.58, "volume": 271.0}, {"date": "2022-10-10", "close": 11.51, "volume": 771.0}, {"date": "2022-10-11", "close": 11.75, "volume": 4604.0}, {"date": "2022-10-12", "close": 11.5, "volume": 6678.0}, {"date": "2022-10-13", "close": 11.73, "volume": 4108.0}, {"date": "2022-10-14", "close": 11.88, "volume": 3310.0}, {"date": "2022-10-17", "close": 11.65, "volume": 2154.0}, {"date": "2022-10-18", "close": 11.55, "volume": 3716.0}, {"date": "2022-10-19", "close": 11.65, "volume": 4262.0}, {"date": "2022-10-20", "close": 11.83, "volume": 652.0}, {"date": "2022-10-21", "close": 11.53, "volume": 464.0}, {"date": "2022-10-24", "close": 11.71, "volume": 1966.0}, {"date": "2022-10-25", "close": 11.88, "volume": 649.0}, {"date": "2022-10-26", "close": 11.91, "volume": 557.0}, {"date": "2022-10-27", "close": 11.8, "volume": 560.0}, {"date": "2022-10-28", "close": 11.945, "volume": 1453.0}, {"date": "2022-10-31", "close": 11.85, "volume": 1761.0}, {"date": "2022-11-01", "close": 11.88, "volume": 3568.0}, {"date": "2022-11-02", "close": 12.2, "volume": 4804.0}, {"date": "2022-11-03", "close": 12.24, "volume": 935.0}, {"date": "2022-11-04", "close": 12.35, "volume": 4082.0}, {"date": "2022-11-07", "close": 12.3, "volume": 3256.0}, {"date": "2022-11-08", "close": 12.2, "volume": 11654.0}, {"date": "2022-11-09", "close": 12.12, "volume": 6674.0}, {"date": "2022-11-10", "close": 12.03, "volume": 4694.0}, {"date": "2022-11-11", "close": 12.27, "volume": 5173.0}, {"date": "2022-11-14", "close": 11.5, "volume": 2978.0}, {"date": "2022-11-15", "close": 12.28, "volume": 5593.0}, {"date": "2022-11-16", "close": 12.24, "volume": 715.0}, {"date": "2022-11-17", "close": 12.0, "volume": 3092.0}, {"date": "2022-11-18", "close": 11.805, "volume": 2227.0}, {"date": "2022-11-21", "close": 11.8, "volume": 2379.0}, {"date": "2022-11-22", "close": 11.76, "volume": 12091.0}, {"date": "2022-11-23", "close": 11.76, "volume": null}, {"date": "2022-11-25", "close": 11.76, "volume": null}, {"date": "2022-11-28", "close": 11.76, "volume": null}, {"date": "2022-11-29", "close": 11.5, "volume": 5819.0}, {"date": "2022-11-30", "close": 11.75, "volume": 9119.0}, {"date": "2022-12-01", "close": 11.65, "volume": 9191.0}, {"date": "2022-12-02", "close": 11.67, "volume": 6412.0}, {"date": "2022-12-05", "close": 11.45, "volume": 24651.0}, {"date": "2022-12-06", "close": 11.75, "volume": 25119.0}, {"date": "2022-12-07", "close": 11.7804, "volume": 12668.0}, {"date": "2022-12-08", "close": 11.7, "volume": 21670.0}, {"date": "2022-12-09", "close": 11.7, "volume": 13910.0}, {"date": "2022-12-12", "close": 11.9, "volume": 6986.0}, {"date": "2022-12-13", "close": 11.85, "volume": 1919.0}, {"date": "2022-12-14", "close": 12.06, "volume": 10593.0}, {"date": "2022-12-15", "close": 12.12, "volume": 9355.0}, {"date": "2022-12-16", "close": 12.0, "volume": 11360.0}, {"date": "2022-12-19", "close": 11.98, "volume": 5960.0}, {"date": "2022-12-20", "close": 11.9, "volume": 1222.0}, {"date": "2022-12-21", "close": 11.86, "volume": 6203.0}, {"date": "2022-12-22", "close": 12.0, "volume": 15783.0}, {"date": "2022-12-23", "close": 12.06, "volume": 10337.0}, {"date": "2022-12-27", "close": 12.25, "volume": 22720.0}, {"date": "2022-12-28", "close": 12.1361, "volume": 3072.0}, {"date": "2022-12-29", "close": 12.25, "volume": 4664.0}, {"date": "2022-12-30", "close": 12.82, "volume": 4745.0}, {"date": "2023-01-03", "close": 12.46, "volume": 5844.0}, {"date": "2023-01-04", "close": 12.77, "volume": 17204.0}, {"date": "2023-01-05", "close": 12.69, "volume": 421.0}, {"date": "2023-01-06", "close": 13.0, "volume": 5039.0}, {"date": "2023-01-09", "close": 13.0, "volume": null}, {"date": "2023-01-10", "close": 13.12, "volume": 475.0}, {"date": "2023-01-11", "close": 13.13, "volume": 14259.0}, {"date": "2023-01-12", "close": 13.22, "volume": 1195.0}, {"date": "2023-01-13", "close": 13.31, "volume": 4372.0}, {"date": "2023-01-17", "close": 13.33, "volume": 7604.0}, {"date": "2023-01-18", "close": 13.51, "volume": 746.0}, {"date": "2023-01-19", "close": 13.42, "volume": 245.0}, {"date": "2023-01-20", "close": 13.75, "volume": 4646.0}, {"date": "2023-01-23", "close": 13.91, "volume": 9298.0}, {"date": "2023-01-24", "close": 13.99, "volume": 14189.0}, {"date": "2023-01-25", "close": 14.03, "volume": 14342.0}, {"date": "2023-01-26", "close": 13.97, "volume": 2980.0}, {"date": "2023-01-27", "close": 13.5, "volume": 9545.0}, {"date": "2023-01-30", "close": 13.5, "volume": 19274.0}, {"date": "2023-01-31", "close": 13.25, "volume": 2532.0}, {"date": "2023-02-01", "close": 13.25, "volume": 2296.0}, {"date": "2023-02-02", "close": 13.25, "volume": 8659.0}, {"date": "2023-02-03", "close": 13.2, "volume": 8421.0}, {"date": "2023-02-06", "close": 13.09, "volume": 640.0}, {"date": "2023-02-07", "close": 12.75, "volume": 20946.0}, {"date": "2023-02-08", "close": 12.75, "volume": 20633.0}, {"date": "2023-02-09", "close": 12.7, "volume": 5834.0}, {"date": "2023-02-10", "close": 12.79, "volume": 1372.0}, {"date": "2023-02-13", "close": 12.89, "volume": 2092.0}, {"date": "2023-02-14", "close": 12.3, "volume": 2605.0}, {"date": "2023-02-15", "close": 12.51, "volume": 2111.0}, {"date": "2023-02-16", "close": 12.35, "volume": 3800.0}, {"date": "2023-02-17", "close": 12.8, "volume": 3614.0}, {"date": "2023-02-21", "close": 12.5, "volume": 2657.0}, {"date": "2023-02-22", "close": 12.5, "volume": 2908.0}, {"date": "2023-02-23", "close": 12.73, "volume": 2066.0}, {"date": "2023-02-24", "close": 12.42, "volume": 1852.0}, {"date": "2023-02-27", "close": 12.75, "volume": 3851.0}, {"date": "2023-02-28", "close": 12.46, "volume": 6832.0}, {"date": "2023-03-01", "close": 12.72, "volume": 2038.0}, {"date": "2023-03-02", "close": 12.5525, "volume": 8699.0}, {"date": "2023-03-03", "close": 12.94, "volume": 3161.0}, {"date": "2023-03-06", "close": 12.94, "volume": 5971.0}, {"date": "2023-03-07", "close": 12.85, "volume": 11350.0}, {"date": "2023-03-08", "close": 13.09, "volume": 1312.0}, {"date": "2023-03-09", "close": 12.86, "volume": 1862.0}, {"date": "2023-03-10", "close": 12.8555, "volume": 8485.0}, {"date": "2023-03-13", "close": 13.3, "volume": 13275.0}, {"date": "2023-03-14", "close": 13.82, "volume": 14480.0}, {"date": "2023-03-15", "close": 13.59, "volume": 7880.0}, {"date": "2023-03-16", "close": 13.99, "volume": 18077.0}, {"date": "2023-03-17", "close": 13.75, "volume": 11847.0}, {"date": "2023-03-20", "close": 12.36, "volume": 31106.0}, {"date": "2023-03-21", "close": 12.48, "volume": 11017.0}, {"date": "2023-03-22", "close": 12.31, "volume": 2535.0}, {"date": "2023-03-23", "close": 12.45, "volume": 38282.0}, {"date": "2023-03-24", "close": 11.9, "volume": 8697.0}, {"date": "2023-03-27", "close": 11.94, "volume": 9308.0}, {"date": "2023-03-28", "close": 13.18, "volume": 47747.0}, {"date": "2023-03-29", "close": 13.51, "volume": 13794.0}, {"date": "2023-03-30", "close": 13.91, "volume": 10571.0}, {"date": "2023-03-31", "close": 14.005, "volume": 25371.0}, {"date": "2023-04-03", "close": 14.0, "volume": 12086.0}, {"date": "2023-04-04", "close": 14.06, "volume": 9958.0}, {"date": "2023-04-05", "close": 14.05, "volume": 6309.0}, {"date": "2023-04-06", "close": 14.0, "volume": 19343.0}, {"date": "2023-04-10", "close": 14.57, "volume": 86159.0}, {"date": "2023-04-11", "close": 14.63, "volume": 6659.0}, {"date": "2023-04-12", "close": 14.61, "volume": 9927.0}, {"date": "2023-04-13", "close": 15.0, "volume": 16266.0}, {"date": "2023-04-14", "close": 14.92, "volume": 4206.0}, {"date": "2023-04-17", "close": 14.58, "volume": 5292.0}, {"date": "2023-04-18", "close": 14.34, "volume": 7765.0}, {"date": "2023-04-19", "close": 14.9, "volume": 23634.0}, {"date": "2023-04-20", "close": 15.11, "volume": 12916.0}, {"date": "2023-04-21", "close": 14.88, "volume": 9444.0}, {"date": "2023-04-24", "close": 14.1, "volume": 16779.0}, {"date": "2023-04-25", "close": 14.08, "volume": 10362.0}, {"date": "2023-04-26", "close": 14.15, "volume": 12886.0}, {"date": "2023-04-27", "close": 14.4, "volume": 5180.0}, {"date": "2023-04-28", "close": 14.71, "volume": 12396.0}, {"date": "2023-05-01", "close": 14.23, "volume": 8605.0}, {"date": "2023-05-02", "close": 14.1, "volume": 10530.0}, {"date": "2023-05-03", "close": 14.22, "volume": 5822.0}, {"date": "2023-05-04", "close": 14.48, "volume": 5017.0}, {"date": "2023-05-05", "close": 14.7, "volume": 14578.0}, {"date": "2023-05-08", "close": 14.72, "volume": 5141.0}, {"date": "2023-05-09", "close": 15.18, "volume": 8777.0}, {"date": "2023-05-10", "close": 15.4, "volume": 9156.0}, {"date": "2023-05-11", "close": 15.0, "volume": 12016.0}, {"date": "2023-05-12", "close": 14.84, "volume": 635.0}, {"date": "2023-05-15", "close": 14.96, "volume": 3068.0}, {"date": "2023-05-16", "close": 15.15, "volume": 4755.0}, {"date": "2023-05-17", "close": 15.26, "volume": 1782.0}, {"date": "2023-05-18", "close": 15.075, "volume": 3994.0}, {"date": "2023-05-19", "close": 15.12, "volume": 2230.0}, {"date": "2023-05-22", "close": 15.32, "volume": 6391.0}, {"date": "2023-05-23", "close": 15.22, "volume": 16811.0}, {"date": "2023-05-24", "close": 15.45, "volume": 8611.0}, {"date": "2023-05-25", "close": 15.12, "volume": 27826.0}, {"date": "2023-05-26", "close": 15.02, "volume": 22517.0}, {"date": "2023-05-30", "close": 15.49, "volume": 6759.0}, {"date": "2023-05-31", "close": 15.95, "volume": 6581.0}, {"date": "2023-06-01", "close": 16.44, "volume": 43925.0}, {"date": "2023-06-02", "close": 16.74, "volume": 18619.0}, {"date": "2023-06-05", "close": 15.97, "volume": 14783.0}, {"date": "2023-06-06", "close": 15.72, "volume": 6108.0}, {"date": "2023-06-07", "close": 15.5, "volume": 12415.0}, {"date": "2023-06-08", "close": 15.1, "volume": 15742.0}, {"date": "2023-06-09", "close": 15.35, "volume": 4735.0}, {"date": "2023-06-12", "close": 15.1, "volume": 8244.0}, {"date": "2023-06-13", "close": 15.1, "volume": 9054.0}, {"date": "2023-06-14", "close": 15.1, "volume": 7248.0}, {"date": "2023-06-15", "close": 15.42, "volume": 1866.0}, {"date": "2023-06-16", "close": 15.4, "volume": 9316.0}, {"date": "2023-06-20", "close": 14.8, "volume": 19932.0}, {"date": "2023-06-21", "close": 14.9, "volume": 7599.0}, {"date": "2023-06-22", "close": 14.8, "volume": 3557.0}, {"date": "2023-06-23", "close": 14.9, "volume": 1494.0}, {"date": "2023-06-26", "close": 14.75, "volume": 2169.0}, {"date": "2023-06-27", "close": 14.55, "volume": 4287.0}, {"date": "2023-06-28", "close": 14.41, "volume": 7424.0}, {"date": "2023-06-29", "close": 14.399, "volume": 3729.0}, {"date": "2023-06-30", "close": 14.5, "volume": 6132.0}, {"date": "2023-07-03", "close": 14.4, "volume": 1360.0}, {"date": "2023-07-05", "close": 14.03, "volume": 2608.0}, {"date": "2023-07-06", "close": 14.28, "volume": 4224.0}, {"date": "2023-07-07", "close": 13.8, "volume": 4282.0}, {"date": "2023-07-10", "close": 13.9, "volume": 2255.0}, {"date": "2023-07-11", "close": 14.18, "volume": 3013.0}, {"date": "2023-07-12", "close": 14.16, "volume": 15249.0}, {"date": "2023-07-13", "close": 14.37, "volume": 5049.0}, {"date": "2023-07-14", "close": 14.21, "volume": 5148.0}, {"date": "2023-07-17", "close": 14.23, "volume": 7181.0}, {"date": "2023-07-18", "close": 14.39, "volume": 3732.0}, {"date": "2023-07-19", "close": 14.44, "volume": 1029.0}, {"date": "2023-07-20", "close": 14.35, "volume": 1339.0}, {"date": "2023-07-21", "close": 14.31, "volume": 975.0}, {"date": "2023-07-24", "close": 14.1, "volume": 1604.0}, {"date": "2023-07-25", "close": 14.5, "volume": 15770.0}, {"date": "2023-07-26", "close": 14.425, "volume": 6935.0}, {"date": "2023-07-27", "close": 14.25, "volume": 27240.0}, {"date": "2023-07-28", "close": 14.7285, "volume": 2181.0}, {"date": "2023-07-31", "close": 14.23, "volume": 2774.0}, {"date": "2023-08-01", "close": 14.375, "volume": 8712.0}, {"date": "2023-08-02", "close": 13.94, "volume": 13757.0}, {"date": "2023-08-03", "close": 13.85, "volume": 5380.0}, {"date": "2023-08-04", "close": 13.77, "volume": 5531.0}, {"date": "2023-08-07", "close": 13.8, "volume": 2359.0}, {"date": "2023-08-08", "close": 13.8, "volume": 2963.0}, {"date": "2023-08-09", "close": 14.15, "volume": 17960.0}, {"date": "2023-08-10", "close": 14.35, "volume": 2742.0}, {"date": "2023-08-11", "close": 14.53, "volume": 8243.0}, {"date": "2023-08-14", "close": 14.31, "volume": 3888.0}, {"date": "2023-08-15", "close": 14.36, "volume": 4071.0}, {"date": "2023-08-16", "close": 14.7, "volume": 5930.0}, {"date": "2023-08-17", "close": 14.56, "volume": 1284.0}, {"date": "2023-08-18", "close": 14.15, "volume": 14773.0}, {"date": "2023-08-21", "close": 14.32, "volume": 17142.0}, {"date": "2023-08-22", "close": 14.85, "volume": 17515.0}, {"date": "2023-08-23", "close": 14.72, "volume": 4353.0}, {"date": "2023-08-24", "close": 14.4, "volume": 1456.0}, {"date": "2023-08-25", "close": 14.98, "volume": 11401.0}, {"date": "2023-08-28", "close": 14.65, "volume": 9622.0}, {"date": "2023-08-29", "close": 14.6107, "volume": 3119.0}, {"date": "2023-08-30", "close": 14.75, "volume": 1275.0}, {"date": "2023-08-31", "close": 14.8, "volume": 7223.0}, {"date": "2023-09-01", "close": 15.02, "volume": 5455.0}, {"date": "2023-09-05", "close": 14.32, "volume": 5399.0}, {"date": "2023-09-06", "close": 14.35, "volume": 7971.0}, {"date": "2023-09-07", "close": 14.34, "volume": 4689.0}, {"date": "2023-09-08", "close": 14.03, "volume": 2492.0}, {"date": "2023-09-11", "close": 13.25, "volume": 13096.0}, {"date": "2023-09-12", "close": 12.83, "volume": 7847.0}, {"date": "2023-09-13", "close": 13.16, "volume": 10277.0}, {"date": "2023-09-14", "close": 13.34, "volume": 9581.0}, {"date": "2023-09-15", "close": 13.6, "volume": 10218.0}, {"date": "2023-09-18", "close": 13.05, "volume": 2393.0}, {"date": "2023-09-19", "close": 13.2, "volume": 3344.0}, {"date": "2023-09-20", "close": 12.91, "volume": 3578.0}, {"date": "2023-09-21", "close": 12.32, "volume": 13043.0}, {"date": "2023-09-22", "close": 12.4, "volume": 17971.0}, {"date": "2023-09-25", "close": 12.3, "volume": 23640.0}, {"date": "2023-09-26", "close": 12.39, "volume": 13657.0}, {"date": "2023-09-27", "close": 12.16, "volume": 8841.0}, {"date": "2023-09-28", "close": 12.11, "volume": 6546.0}, {"date": "2023-09-29", "close": 12.5, "volume": 17625.0}, {"date": "2023-10-02", "close": 12.43, "volume": 1244.0}, {"date": "2023-10-03", "close": 12.28, "volume": 3646.0}, {"date": "2023-10-04", "close": 12.41, "volume": 8086.0}, {"date": "2023-10-05", "close": 12.7, "volume": 3720.0}, {"date": "2023-10-06", "close": 13.0006, "volume": 2838.0}, {"date": "2023-10-09", "close": 12.8001, "volume": 8973.0}, {"date": "2023-10-10", "close": 12.56, "volume": 7439.0}, {"date": "2023-10-11", "close": 12.56, "volume": 7027.0}, {"date": "2023-10-12", "close": 12.42, "volume": 4089.0}, {"date": "2023-10-13", "close": 12.4, "volume": 644.0}, {"date": "2023-10-16", "close": 12.29, "volume": 8206.0}, {"date": "2023-10-17", "close": 12.01, "volume": 5932.0}, {"date": "2023-10-18", "close": 11.81, "volume": 2556.0}, {"date": "2023-10-19", "close": 12.35, "volume": 13130.0}, {"date": "2023-10-20", "close": 12.58, "volume": 1375.0}, {"date": "2023-10-23", "close": 12.46, "volume": 4749.0}, {"date": "2023-10-24", "close": 12.25, "volume": 1041.0}, {"date": "2023-10-25", "close": 12.33, "volume": 7005.0}, {"date": "2023-10-26", "close": 12.86, "volume": 2150.0}, {"date": "2023-10-27", "close": 13.28, "volume": 6135.0}, {"date": "2023-10-30", "close": 13.6995, "volume": 1663.0}, {"date": "2023-10-31", "close": 13.58, "volume": 1315.0}, {"date": "2023-11-01", "close": 13.62, "volume": 2201.0}, {"date": "2023-11-02", "close": 13.5, "volume": 12731.0}, {"date": "2023-11-03", "close": 13.53, "volume": 2037.0}, {"date": "2023-11-06", "close": 13.54, "volume": 2474.0}, {"date": "2023-11-07", "close": 13.5, "volume": 3272.0}, {"date": "2023-11-08", "close": 13.5, "volume": 2547.0}, {"date": "2023-11-09", "close": 13.69, "volume": 8504.0}, {"date": "2023-11-10", "close": 13.9, "volume": 2803.0}, {"date": "2023-11-13", "close": 13.56, "volume": 1229.0}, {"date": "2023-11-14", "close": 13.7317, "volume": 1435.0}, {"date": "2023-11-15", "close": 13.51, "volume": 726.0}, {"date": "2023-11-16", "close": 13.5, "volume": 9076.0}, {"date": "2023-11-17", "close": 13.95, "volume": 1725.0}, {"date": "2023-11-20", "close": 13.95, "volume": 6468.0}, {"date": "2023-11-21", "close": 13.9, "volume": 3855.0}, {"date": "2023-11-22", "close": 13.94, "volume": 2067.0}, {"date": "2023-11-24", "close": 13.94, "volume": null}, {"date": "2023-11-27", "close": 13.93, "volume": 3497.0}, {"date": "2023-11-28", "close": 13.93, "volume": null}, {"date": "2023-11-29", "close": 14.03, "volume": 3997.0}, {"date": "2023-11-30", "close": 14.05, "volume": 2914.0}, {"date": "2023-12-01", "close": 14.4, "volume": 2322.0}, {"date": "2023-12-04", "close": 14.36, "volume": 7560.0}, {"date": "2023-12-05", "close": 14.0, "volume": 11406.0}, {"date": "2023-12-06", "close": 15.16, "volume": 40620.0}, {"date": "2023-12-07", "close": 14.94, "volume": 38631.0}, {"date": "2023-12-08", "close": 14.99, "volume": 13593.0}, {"date": "2023-12-11", "close": 15.01, "volume": 24709.0}, {"date": "2023-12-12", "close": 14.9, "volume": 7055.0}, {"date": "2023-12-13", "close": 15.16, "volume": 21002.0}, {"date": "2023-12-14", "close": 15.65, "volume": 22200.0}, {"date": "2023-12-15", "close": 15.83, "volume": 10441.0}, {"date": "2023-12-18", "close": 16.0, "volume": 28990.0}, {"date": "2023-12-19", "close": 16.14, "volume": 16487.0}, {"date": "2023-12-20", "close": 15.96, "volume": 8741.0}, {"date": "2023-12-21", "close": 16.05, "volume": 4130.0}, {"date": "2023-12-22", "close": 16.08, "volume": 18638.0}, {"date": "2023-12-26", "close": 16.185, "volume": 13321.0}, {"date": "2023-12-27", "close": 16.2, "volume": 9725.0}, {"date": "2023-12-28", "close": 16.26, "volume": 3341.0}, {"date": "2023-12-29", "close": 16.26, "volume": 3279.0}, {"date": "2024-01-02", "close": 16.1, "volume": 4659.0}, {"date": "2024-01-03", "close": 16.49, "volume": 13591.0}, {"date": "2024-01-04", "close": 16.85, "volume": 11264.0}, {"date": "2024-01-05", "close": 17.06, "volume": 7980.0}, {"date": "2024-01-08", "close": 17.02, "volume": 14524.0}, {"date": "2024-01-09", "close": 17.18, "volume": 5022.0}, {"date": "2024-01-10", "close": 17.13, "volume": 8162.0}, {"date": "2024-01-11", "close": 17.2, "volume": 17537.0}, {"date": "2024-01-12", "close": 17.0, "volume": 18927.0}, {"date": "2024-01-16", "close": 16.86, "volume": 23479.0}, {"date": "2024-01-17", "close": 17.46, "volume": 7128.0}, {"date": "2024-01-18", "close": 17.22, "volume": 44603.0}, {"date": "2024-01-19", "close": 17.7, "volume": 12913.0}, {"date": "2024-01-22", "close": 18.0, "volume": 21431.0}, {"date": "2024-01-23", "close": 17.55, "volume": 11136.0}, {"date": "2024-01-24", "close": 17.97, "volume": 14070.0}, {"date": "2024-01-25", "close": 18.0, "volume": 6144.0}, {"date": "2024-01-26", "close": 17.98, "volume": 2738.0}, {"date": "2024-01-29", "close": 18.0, "volume": 10623.0}, {"date": "2024-01-30", "close": 17.6836, "volume": 1927.0}, {"date": "2024-01-31", "close": 17.63, "volume": 8109.0}, {"date": "2024-02-01", "close": 17.88, "volume": 7912.0}, {"date": "2024-02-02", "close": 18.0, "volume": 12636.0}, {"date": "2024-02-05", "close": 17.8, "volume": 39469.0}, {"date": "2024-02-06", "close": 17.6, "volume": 23496.0}, {"date": "2024-02-07", "close": 17.6, "volume": 9295.0}, {"date": "2024-02-08", "close": 17.49, "volume": 3420.0}, {"date": "2024-02-09", "close": 17.58, "volume": 6891.0}, {"date": "2024-02-12", "close": 17.39, "volume": 8936.0}, {"date": "2024-02-13", "close": 17.34, "volume": 9270.0}, {"date": "2024-02-14", "close": 17.76, "volume": 8759.0}, {"date": "2024-02-15", "close": 17.65, "volume": 14365.0}, {"date": "2024-02-16", "close": 17.5, "volume": 12396.0}, {"date": "2024-02-20", "close": 17.27, "volume": 5835.0}, {"date": "2024-02-21", "close": 17.38, "volume": 1844.0}, {"date": "2024-02-22", "close": 17.31, "volume": 10346.0}, {"date": "2024-02-23", "close": 17.49, "volume": 7170.0}, {"date": "2024-02-26", "close": 17.5, "volume": 8478.0}, {"date": "2024-02-27", "close": 17.44, "volume": 9309.0}, {"date": "2024-02-28", "close": 17.51, "volume": 5615.0}, {"date": "2024-02-29", "close": 17.58, "volume": 4147.0}, {"date": "2024-03-01", "close": 17.22, "volume": 6429.0}, {"date": "2024-03-04", "close": 17.14, "volume": 44776.0}, {"date": "2024-03-05", "close": 17.3, "volume": 9968.0}, {"date": "2024-03-06", "close": 17.445, "volume": 2782.0}, {"date": "2024-03-07", "close": 17.33, "volume": 9093.0}, {"date": "2024-03-08", "close": 17.38, "volume": 2219.0}, {"date": "2024-03-11", "close": 16.85, "volume": 16716.0}, {"date": "2024-03-12", "close": 16.49, "volume": 7280.0}, {"date": "2024-03-13", "close": 16.81, "volume": 18289.0}, {"date": "2024-03-14", "close": 17.25, "volume": 23637.0}, {"date": "2024-03-15", "close": 17.22, "volume": 6708.0}, {"date": "2024-03-18", "close": 17.315, "volume": 8915.0}, {"date": "2024-03-19", "close": 17.32, "volume": 4566.0}, {"date": "2024-03-20", "close": 17.86, "volume": 3131.0}, {"date": "2024-03-21", "close": 17.85, "volume": 22656.0}, {"date": "2024-03-22", "close": 17.93, "volume": 26958.0}, {"date": "2024-03-25", "close": 17.85, "volume": 23688.0}, {"date": "2024-03-26", "close": 17.88, "volume": 7952.0}, {"date": "2024-03-27", "close": 17.88, "volume": 10100.0}, {"date": "2024-03-28", "close": 17.82, "volume": 6811.0}, {"date": "2024-04-01", "close": 17.36, "volume": 28420.0}, {"date": "2024-04-02", "close": 17.85, "volume": 19002.0}, {"date": "2024-04-03", "close": 17.73, "volume": 10737.0}, {"date": "2024-04-04", "close": 17.78, "volume": 6318.0}, {"date": "2024-04-05", "close": 17.77, "volume": 5327.0}, {"date": "2024-04-08", "close": 17.82, "volume": 21877.0}, {"date": "2024-04-09", "close": 17.75, "volume": 13819.0}, {"date": "2024-04-10", "close": 17.75, "volume": 2356.0}, {"date": "2024-04-11", "close": 17.44, "volume": 17119.0}, {"date": "2024-04-12", "close": 17.3, "volume": 6359.0}, {"date": "2024-04-15", "close": 16.77, "volume": 15458.0}, {"date": "2024-04-16", "close": 16.75, "volume": 3693.0}, {"date": "2024-04-17", "close": 16.68, "volume": 3321.0}, {"date": "2024-04-18", "close": 16.87, "volume": 4920.0}, {"date": "2024-04-19", "close": 17.2, "volume": 9351.0}, {"date": "2024-04-22", "close": 17.87, "volume": 43660.0}, {"date": "2024-04-23", "close": 17.2, "volume": 10432.0}, {"date": "2024-04-24", "close": 17.44, "volume": 8513.0}, {"date": "2024-04-25", "close": 17.43, "volume": 3399.0}, {"date": "2024-04-26", "close": 17.5, "volume": 3909.0}, {"date": "2024-04-29", "close": 17.45, "volume": 16839.0}, {"date": "2024-04-30", "close": 17.27, "volume": 5890.0}, {"date": "2024-05-01", "close": 17.67, "volume": 7007.0}, {"date": "2024-05-02", "close": 17.5, "volume": 2413.0}, {"date": "2024-05-03", "close": 17.66, "volume": 3111.0}, {"date": "2024-05-06", "close": 17.59, "volume": 17207.0}, {"date": "2024-05-07", "close": 17.6, "volume": 9040.0}, {"date": "2024-05-08", "close": 17.63, "volume": 4126.0}, {"date": "2024-05-09", "close": 17.8, "volume": 4840.0}, {"date": "2024-05-10", "close": 17.79, "volume": 3956.0}, {"date": "2024-05-13", "close": 17.6, "volume": 12998.0}, {"date": "2024-05-14", "close": 17.45, "volume": 3318.0}, {"date": "2024-05-15", "close": 17.7, "volume": 3310.0}, {"date": "2024-05-16", "close": 17.62, "volume": 2695.0}, {"date": "2024-05-17", "close": 17.58, "volume": 7941.0}, {"date": "2024-05-20", "close": 17.2, "volume": 11542.0}, {"date": "2024-05-21", "close": 17.33, "volume": 8297.0}, {"date": "2024-05-22", "close": 16.91, "volume": 8931.0}, {"date": "2024-05-23", "close": 17.25, "volume": 15402.0}, {"date": "2024-05-24", "close": 17.61, "volume": 15406.0}, {"date": "2024-05-28", "close": 17.81, "volume": 14084.0}, {"date": "2024-05-29", "close": 17.77, "volume": 5188.0}, {"date": "2024-05-30", "close": 17.81, "volume": 10846.0}, {"date": "2024-05-31", "close": 17.91, "volume": 20539.0}, {"date": "2024-06-03", "close": 17.95, "volume": 27002.0}, {"date": "2024-06-04", "close": 18.1, "volume": 30117.0}, {"date": "2024-06-05", "close": 18.01, "volume": 35087.0}, {"date": "2024-06-06", "close": 17.55, "volume": 17479.0}, {"date": "2024-06-07", "close": 17.27, "volume": 20013.0}, {"date": "2024-06-10", "close": 17.08, "volume": 44241.0}, {"date": "2024-06-11", "close": 16.88, "volume": 15879.0}, {"date": "2024-06-12", "close": 16.5, "volume": 21396.0}, {"date": "2024-06-13", "close": 16.7, "volume": 18737.0}, {"date": "2024-06-14", "close": 16.56, "volume": 7313.0}, {"date": "2024-06-17", "close": 15.7, "volume": 26805.0}, {"date": "2024-06-18", "close": 15.41, "volume": 10488.0}, {"date": "2024-06-20", "close": 15.17, "volume": 18523.0}, {"date": "2024-06-21", "close": 14.94, "volume": 14533.0}, {"date": "2024-06-24", "close": 14.0, "volume": 12384.0}, {"date": "2024-06-25", "close": 13.41, "volume": 26323.0}, {"date": "2024-06-26", "close": 14.6, "volume": 23957.0}, {"date": "2024-06-27", "close": 15.15, "volume": 21318.0}, {"date": "2024-06-28", "close": 15.44, "volume": 20437.0}, {"date": "2024-07-01", "close": 14.8, "volume": 12921.0}, {"date": "2024-07-02", "close": 14.8, "volume": 11318.0}, {"date": "2024-07-03", "close": 14.55, "volume": 7346.0}, {"date": "2024-07-05", "close": 14.17, "volume": 6872.0}, {"date": "2024-07-08", "close": 14.1, "volume": 16161.0}, {"date": "2024-07-09", "close": 14.06, "volume": 12115.0}, {"date": "2024-07-10", "close": 14.16, "volume": 11061.0}, {"date": "2024-07-11", "close": 14.39, "volume": 5390.0}, {"date": "2024-07-12", "close": 14.88, "volume": 4097.0}, {"date": "2024-07-15", "close": 14.55, "volume": 9019.0}, {"date": "2024-07-16", "close": 14.8, "volume": 17786.0}, {"date": "2024-07-17", "close": 15.43, "volume": 13886.0}, {"date": "2024-07-18", "close": 14.83, "volume": 2631.0}, {"date": "2024-07-19", "close": 14.8, "volume": 8688.0}, {"date": "2024-07-22", "close": 14.63, "volume": 9985.0}, {"date": "2024-07-23", "close": 15.3, "volume": 26027.0}, {"date": "2024-07-24", "close": 15.13, "volume": 5644.0}, {"date": "2024-07-25", "close": 15.06, "volume": 3693.0}, {"date": "2024-07-26", "close": 15.03, "volume": 2565.0}, {"date": "2024-07-29", "close": 15.34, "volume": 5232.0}, {"date": "2024-07-30", "close": 15.62, "volume": 4481.0}, {"date": "2024-07-31", "close": 15.82, "volume": 18303.0}, {"date": "2024-08-01", "close": 15.19, "volume": 15320.0}, {"date": "2024-08-02", "close": 14.66, "volume": 10786.0}, {"date": "2024-08-05", "close": 14.32, "volume": 4930.0}, {"date": "2024-08-06", "close": 13.96, "volume": 6266.0}, {"date": "2024-08-07", "close": 14.0, "volume": 12689.0}, {"date": "2024-08-08", "close": 13.95, "volume": 2382.0}, {"date": "2024-08-09", "close": 14.01, "volume": 2688.0}, {"date": "2024-08-12", "close": 14.31, "volume": 1411.0}, {"date": "2024-08-13", "close": 14.2, "volume": 1214.0}, {"date": "2024-08-14", "close": 14.2207, "volume": 1461.0}, {"date": "2024-08-15", "close": 14.21, "volume": 2427.0}, {"date": "2024-08-16", "close": 13.97, "volume": 11365.0}, {"date": "2024-08-19", "close": 14.48, "volume": 11724.0}, {"date": "2024-08-20", "close": 14.15, "volume": 51548.0}, {"date": "2024-08-21", "close": 14.9, "volume": 36788.0}, {"date": "2024-08-22", "close": 14.45, "volume": 23200.0}, {"date": "2024-08-23", "close": 14.69, "volume": 6699.0}, {"date": "2024-08-26", "close": 14.3, "volume": 12808.0}, {"date": "2024-08-27", "close": 14.4, "volume": 2326.0}, {"date": "2024-08-28", "close": 14.5, "volume": 7610.0}, {"date": "2024-08-29", "close": 14.85, "volume": 10503.0}, {"date": "2024-08-30", "close": 14.89, "volume": 3860.0}, {"date": "2024-09-03", "close": 14.72, "volume": 10196.0}, {"date": "2024-09-04", "close": 14.71, "volume": 7575.0}, {"date": "2024-09-05", "close": 14.78, "volume": 5902.0}, {"date": "2024-09-06", "close": 14.79, "volume": 3913.0}, {"date": "2024-09-09", "close": 14.61, "volume": 6482.0}, {"date": "2024-09-10", "close": 14.79, "volume": 10078.0}, {"date": "2024-09-11", "close": 14.96, "volume": 15101.0}, {"date": "2024-09-12", "close": 14.85, "volume": 3542.0}, {"date": "2024-09-13", "close": 14.89, "volume": 17095.0}, {"date": "2024-09-16", "close": 14.08, "volume": 28299.0}, {"date": "2024-09-17", "close": 14.19, "volume": 25435.0}, {"date": "2024-09-18", "close": 13.54, "volume": 38639.0}, {"date": "2024-09-19", "close": 14.18, "volume": 19049.0}, {"date": "2024-09-20", "close": 14.1, "volume": 25809.0}, {"date": "2024-09-23", "close": 13.77, "volume": 28708.0}, {"date": "2024-09-24", "close": 13.39, "volume": 23588.0}, {"date": "2024-09-25", "close": 12.99, "volume": 15135.0}, {"date": "2024-09-26", "close": 12.99, "volume": 44784.0}, {"date": "2024-09-27", "close": 13.14, "volume": 13269.0}, {"date": "2024-09-30", "close": 13.46, "volume": 9131.0}, {"date": "2024-10-01", "close": 13.13, "volume": 16215.0}, {"date": "2024-10-02", "close": 13.49, "volume": 12844.0}, {"date": "2024-10-03", "close": 13.27, "volume": 6902.0}, {"date": "2024-10-04", "close": 13.33, "volume": 5727.0}, {"date": "2024-10-07", "close": 13.23, "volume": 2516.0}, {"date": "2024-10-08", "close": 13.88, "volume": 12404.0}, {"date": "2024-10-09", "close": 13.87, "volume": 4502.0}, {"date": "2024-10-10", "close": 14.62, "volume": 14276.0}, {"date": "2024-10-11", "close": 14.35, "volume": 8133.0}, {"date": "2024-10-14", "close": 14.15, "volume": 4781.0}, {"date": "2024-10-15", "close": 14.17, "volume": 14151.0}, {"date": "2024-10-16", "close": 14.35, "volume": 18009.0}, {"date": "2024-10-17", "close": 14.18, "volume": 15804.0}, {"date": "2024-10-18", "close": 13.97, "volume": 13312.0}, {"date": "2024-10-21", "close": 14.0, "volume": 13905.0}, {"date": "2024-10-22", "close": 14.28, "volume": 2591.0}, {"date": "2024-10-23", "close": 14.39, "volume": 2630.0}, {"date": "2024-10-24", "close": 14.54, "volume": 10159.0}, {"date": "2024-10-25", "close": 14.45, "volume": 4697.0}, {"date": "2024-10-28", "close": 14.21, "volume": 13793.0}, {"date": "2024-10-29", "close": 13.93, "volume": 21987.0}, {"date": "2024-10-30", "close": 13.26, "volume": 21554.0}, {"date": "2024-10-31", "close": 12.66, "volume": 5113.0}, {"date": "2024-11-01", "close": 12.28, "volume": 1302.0}, {"date": "2024-11-04", "close": 12.18, "volume": 11778.0}, {"date": "2024-11-05", "close": 12.55, "volume": 6308.0}, {"date": "2024-11-06", "close": 13.73, "volume": 26769.0}, {"date": "2024-11-07", "close": 13.61, "volume": 10378.0}, {"date": "2024-11-08", "close": 13.62, "volume": 2175.0}, {"date": "2024-11-11", "close": 14.06, "volume": 10498.0}, {"date": "2024-11-12", "close": 14.11, "volume": 5115.0}, {"date": "2024-11-13", "close": 14.25, "volume": 7356.0}, {"date": "2024-11-14", "close": 14.24, "volume": 3398.0}, {"date": "2024-11-15", "close": 14.1, "volume": 2310.0}, {"date": "2024-11-18", "close": 14.04, "volume": 5675.0}, {"date": "2024-11-19", "close": 14.25, "volume": 5210.0}, {"date": "2024-11-20", "close": 14.54, "volume": 6634.0}, {"date": "2024-11-21", "close": 15.0, "volume": 11855.0}, {"date": "2024-11-22", "close": 14.77, "volume": 8456.0}, {"date": "2024-11-25", "close": 14.86, "volume": 8692.0}, {"date": "2024-11-26", "close": 15.19, "volume": 1318.0}, {"date": "2024-11-27", "close": 15.02, "volume": 1825.0}, {"date": "2024-11-29", "close": 15.37, "volume": 4062.0}, {"date": "2024-12-02", "close": 15.27, "volume": 10951.0}, {"date": "2024-12-03", "close": 15.06, "volume": 2168.0}, {"date": "2024-12-04", "close": 15.63, "volume": 275722.0}, {"date": "2024-12-05", "close": 15.77, "volume": 9930.0}, {"date": "2024-12-06", "close": 15.91, "volume": 6664.0}, {"date": "2024-12-09", "close": 16.94, "volume": 13261.0}, {"date": "2024-12-10", "close": 16.44, "volume": 31425.0}, {"date": "2024-12-11", "close": 15.75, "volume": 15014.0}, {"date": "2024-12-12", "close": 15.01, "volume": 82149.0}, {"date": "2024-12-13", "close": 14.14, "volume": 35983.0}, {"date": "2024-12-16", "close": 14.0, "volume": 63941.0}, {"date": "2024-12-17", "close": 13.6, "volume": 44875.0}, {"date": "2024-12-18", "close": 13.38, "volume": 23128.0}, {"date": "2024-12-19", "close": 13.0, "volume": 16626.0}, {"date": "2024-12-20", "close": 13.07, "volume": 16854.0}, {"date": "2024-12-23", "close": 13.0, "volume": 23369.0}, {"date": "2024-12-24", "close": 13.5, "volume": 30648.0}, {"date": "2024-12-26", "close": 13.05, "volume": 21091.0}, {"date": "2024-12-27", "close": 12.36, "volume": 6562.0}, {"date": "2024-12-30", "close": 12.28, "volume": 25837.0}, {"date": "2024-12-31", "close": 12.01, "volume": 9472.0}, {"date": "2025-01-02", "close": 11.61, "volume": 5884.0}, {"date": "2025-01-03", "close": 11.95, "volume": 13807.0}, {"date": "2025-01-06", "close": 12.0, "volume": 8912.0}, {"date": "2025-01-07", "close": 12.07, "volume": 8743.0}, {"date": "2025-01-08", "close": 12.0, "volume": 16434.0}, {"date": "2025-01-10", "close": 11.75, "volume": 10235.0}, {"date": "2025-01-13", "close": 11.36, "volume": 4020.0}, {"date": "2025-01-14", "close": 11.5, "volume": 11214.0}, {"date": "2025-01-15", "close": 12.01, "volume": 5757.0}, {"date": "2025-01-16", "close": 12.11, "volume": 6093.0}, {"date": "2025-01-17", "close": 12.06, "volume": 3250.0}, {"date": "2025-01-21", "close": 12.62, "volume": 13524.0}, {"date": "2025-01-22", "close": 12.32, "volume": 3676.0}, {"date": "2025-01-23", "close": 12.8, "volume": 6929.0}, {"date": "2025-01-24", "close": 12.31, "volume": 12359.0}, {"date": "2025-01-27", "close": 11.62, "volume": 8996.0}, {"date": "2025-01-28", "close": 11.36, "volume": 8093.0}, {"date": "2025-01-29", "close": 11.73, "volume": 6755.0}, {"date": "2025-01-30", "close": 11.51, "volume": 8670.0}, {"date": "2025-01-31", "close": 11.6, "volume": 4085.0}, {"date": "2025-02-03", "close": 11.17, "volume": 2066.0}, {"date": "2025-02-04", "close": 11.16, "volume": 1586.0}, {"date": "2025-02-05", "close": 11.34, "volume": 3057.0}, {"date": "2025-02-06", "close": 11.05, "volume": 6338.0}, {"date": "2025-02-07", "close": 11.8, "volume": 12562.0}, {"date": "2025-02-10", "close": 11.8, "volume": 3546.0}, {"date": "2025-02-11", "close": 11.81, "volume": 2598.0}, {"date": "2025-02-12", "close": 11.6, "volume": 4424.0}, {"date": "2025-02-13", "close": 11.89, "volume": 1858.0}, {"date": "2025-02-14", "close": 11.8, "volume": 1989.0}, {"date": "2025-02-18", "close": 11.95, "volume": 3905.0}, {"date": "2025-02-19", "close": 12.02, "volume": 7960.0}, {"date": "2025-02-20", "close": 11.99, "volume": 4408.0}, {"date": "2025-02-21", "close": 11.49, "volume": 6277.0}, {"date": "2025-02-24", "close": 11.08, "volume": 3144.0}, {"date": "2025-02-25", "close": 10.71, "volume": 17828.0}, {"date": "2025-02-26", "close": 10.86, "volume": 23463.0}, {"date": "2025-02-27", "close": 10.9, "volume": 2113.0}, {"date": "2025-02-28", "close": 10.86, "volume": 6533.0}, {"date": "2025-03-03", "close": 10.75, "volume": 11324.0}, {"date": "2025-03-04", "close": 10.26, "volume": 13012.0}, {"date": "2025-03-05", "close": 10.5, "volume": 10723.0}, {"date": "2025-03-06", "close": 10.2, "volume": 10942.0}, {"date": "2025-03-07", "close": 10.3, "volume": 3391.0}, {"date": "2025-03-10", "close": 9.9, "volume": 13799.0}, {"date": "2025-03-11", "close": 10.2, "volume": 37327.0}, {"date": "2025-03-12", "close": 10.76, "volume": 39164.0}, {"date": "2025-03-13", "close": 10.82, "volume": 20053.0}, {"date": "2025-03-14", "close": 10.84, "volume": 5355.0}, {"date": "2025-03-17", "close": 10.65, "volume": 6894.0}, {"date": "2025-03-18", "close": 10.74, "volume": 2100.0}, {"date": "2025-03-19", "close": 10.64, "volume": 4426.0}, {"date": "2025-03-20", "close": 10.07, "volume": 20947.0}, {"date": "2025-03-21", "close": 9.87, "volume": 6420.0}, {"date": "2025-03-24", "close": 9.56, "volume": 4000.0}, {"date": "2025-03-25", "close": 9.18, "volume": 12943.0}, {"date": "2025-03-26", "close": 8.6, "volume": 10229.0}, {"date": "2025-03-27", "close": 9.29, "volume": 13183.0}, {"date": "2025-03-28", "close": 8.91, "volume": 15396.0}, {"date": "2025-03-31", "close": 9.19, "volume": 11273.0}, {"date": "2025-04-01", "close": 8.92, "volume": 9957.0}, {"date": "2025-04-02", "close": 8.94, "volume": 9620.0}, {"date": "2025-04-03", "close": 9.04, "volume": 17796.0}, {"date": "2025-04-04", "close": 8.62, "volume": 8634.0}, {"date": "2025-04-07", "close": 8.98, "volume": 33609.0}, {"date": "2025-04-08", "close": 8.9, "volume": 11062.0}, {"date": "2025-04-09", "close": 8.81, "volume": 25773.0}, {"date": "2025-04-10", "close": 8.7, "volume": 9782.0}, {"date": "2025-04-11", "close": 8.53, "volume": 10446.0}, {"date": "2025-04-14", "close": 8.1, "volume": 9505.0}, {"date": "2025-04-15", "close": 8.23, "volume": 3822.0}, {"date": "2025-04-16", "close": 8.04, "volume": 14779.0}, {"date": "2025-04-17", "close": 8.1, "volume": 23143.0}, {"date": "2025-04-21", "close": 7.92, "volume": 6761.0}, {"date": "2025-04-22", "close": 7.83, "volume": 3226.0}, {"date": "2025-04-23", "close": 7.93, "volume": 5182.0}, {"date": "2025-04-24", "close": 7.95, "volume": 8714.0}, {"date": "2025-04-25", "close": 8.14, "volume": 11416.0}, {"date": "2025-04-28", "close": 8.05, "volume": 4376.0}, {"date": "2025-04-29", "close": 8.22, "volume": 61180.0}, {"date": "2025-04-30", "close": 8.31, "volume": 3845.0}, {"date": "2025-05-01", "close": 8.67, "volume": 22225.0}, {"date": "2025-05-02", "close": 8.9, "volume": 5185.0}, {"date": "2025-05-05", "close": 8.8, "volume": 22130.0}, {"date": "2025-05-06", "close": 8.66, "volume": 6900.0}, {"date": "2025-05-07", "close": 9.07, "volume": 56878.0}, {"date": "2025-05-08", "close": 9.18, "volume": 2194.0}, {"date": "2025-05-09", "close": 8.78, "volume": 23086.0}, {"date": "2025-05-12", "close": 9.02, "volume": 18874.0}, {"date": "2025-05-13", "close": 9.1, "volume": 20467.0}, {"date": "2025-05-14", "close": 8.82, "volume": 15718.0}, {"date": "2025-05-15", "close": 8.71, "volume": 10658.0}, {"date": "2025-05-16", "close": 9.0, "volume": 18330.0}, {"date": "2025-05-19", "close": 9.01, "volume": 11334.0}, {"date": "2025-05-20", "close": 9.12, "volume": 3555.0}, {"date": "2025-05-21", "close": 9.12, "volume": 6237.0}, {"date": "2025-05-22", "close": 9.11, "volume": 36964.0}, {"date": "2025-05-23", "close": 9.01, "volume": 5558.0}, {"date": "2025-05-27", "close": 9.02, "volume": 6546.0}, {"date": "2025-05-28", "close": 9.11, "volume": 1228.0}, {"date": "2025-05-29", "close": 9.33, "volume": 5129.0}, {"date": "2025-05-30", "close": 9.26, "volume": 19681.0}, {"date": "2025-06-02", "close": 9.37, "volume": 17956.0}, {"date": "2025-06-03", "close": 9.06, "volume": 7006.0}, {"date": "2025-06-04", "close": 9.11, "volume": 24139.0}, {"date": "2025-06-05", "close": 9.375, "volume": 44173.0}, {"date": "2025-06-06", "close": 9.27, "volume": 13145.0}, {"date": "2025-06-09", "close": 9.07, "volume": 22980.0}, {"date": "2025-06-10", "close": 9.01, "volume": 10614.0}, {"date": "2025-06-11", "close": 9.3, "volume": 20633.0}, {"date": "2025-06-12", "close": 9.29, "volume": 20635.0}, {"date": "2025-06-13", "close": 8.96, "volume": 12696.0}, {"date": "2025-06-16", "close": 9.02, "volume": 33620.0}, {"date": "2025-06-17", "close": 9.19, "volume": 49598.0}, {"date": "2025-06-18", "close": 9.21, "volume": 20762.0}, {"date": "2025-06-20", "close": 9.01, "volume": 7535.0}, {"date": "2025-06-23", "close": 9.06, "volume": 11111.0}, {"date": "2025-06-24", "close": 9.11, "volume": 15400.0}, {"date": "2025-06-25", "close": 9.21, "volume": 4413.0}, {"date": "2025-06-26", "close": 9.28, "volume": 3200.0}, {"date": "2025-06-27", "close": 9.3, "volume": 22542.0}, {"date": "2025-06-30", "close": 11.59, "volume": 114714.0}, {"date": "2025-07-01", "close": 11.82, "volume": 30486.0}, {"date": "2025-07-02", "close": 12.47, "volume": 22254.0}, {"date": "2025-07-03", "close": 12.07, "volume": 13717.0}, {"date": "2025-07-07", "close": 11.61, "volume": 5594.0}, {"date": "2025-07-08", "close": 11.71, "volume": 40502.0}, {"date": "2025-07-09", "close": 11.74, "volume": 16965.0}, {"date": "2025-07-10", "close": 11.46, "volume": 18537.0}, {"date": "2025-07-11", "close": 11.55, "volume": 4311.0}, {"date": "2025-07-14", "close": 11.41, "volume": 4752.0}, {"date": "2025-07-15", "close": 10.93, "volume": 6343.0}, {"date": "2025-07-16", "close": 11.21, "volume": 5924.0}, {"date": "2025-07-17", "close": 11.28, "volume": 4660.0}, {"date": "2025-07-18", "close": 11.22, "volume": 2866.0}, {"date": "2025-07-21", "close": 11.3, "volume": 3391.0}, {"date": "2025-07-22", "close": 11.14, "volume": 14397.0}, {"date": "2025-07-23", "close": 11.1, "volume": 3969.0}, {"date": "2025-07-24", "close": 11.3, "volume": 10083.0}, {"date": "2025-07-25", "close": 11.36, "volume": 1978.0}, {"date": "2025-07-28", "close": 11.365, "volume": 1959.0}, {"date": "2025-07-29", "close": 11.3, "volume": 4877.0}, {"date": "2025-07-30", "close": 11.35, "volume": 2870.0}, {"date": "2025-07-31", "close": 11.3, "volume": 1429.0}, {"date": "2025-08-01", "close": 11.33, "volume": 7797.0}, {"date": "2025-08-04", "close": 10.92, "volume": 9475.0}, {"date": "2025-08-05", "close": 11.25, "volume": 6020.0}, {"date": "2025-08-06", "close": 11.65, "volume": 6854.0}, {"date": "2025-08-07", "close": 11.18, "volume": 3184.0}, {"date": "2025-08-08", "close": 11.49, "volume": 1722.0}, {"date": "2025-08-11", "close": 11.79, "volume": 6095.0}, {"date": "2025-08-12", "close": 11.54, "volume": 1236.0}, {"date": "2025-08-13", "close": 11.47, "volume": 1833.0}, {"date": "2025-08-14", "close": 11.41, "volume": 898.0}, {"date": "2025-08-15", "close": 11.27, "volume": 843.0}, {"date": "2025-08-18", "close": 11.2, "volume": 774.0}, {"date": "2025-08-19", "close": 11.26, "volume": 4128.0}, {"date": "2025-08-20", "close": 11.04, "volume": 2596.0}, {"date": "2025-08-21", "close": 11.05, "volume": 1404.0}, {"date": "2025-08-22", "close": 10.92, "volume": 5268.0}, {"date": "2025-08-25", "close": 10.83, "volume": 65157.0}, {"date": "2025-08-26", "close": 10.88, "volume": 1146.0}, {"date": "2025-08-27", "close": 11.07, "volume": 2573.0}, {"date": "2025-08-28", "close": 10.41, "volume": 8084.0}, {"date": "2025-08-29", "close": 11.42, "volume": 9930.0}, {"date": "2025-09-02", "close": 11.86, "volume": 9053.0}, {"date": "2025-09-03", "close": 11.68, "volume": 3727.0}, {"date": "2025-09-04", "close": 11.51, "volume": 4343.0}, {"date": "2025-09-05", "close": 11.4, "volume": 5849.0}, {"date": "2025-09-08", "close": 11.5, "volume": 4274.0}, {"date": "2025-09-09", "close": 10.15, "volume": 91690.0}, {"date": "2025-09-10", "close": 10.37, "volume": 8754.0}, {"date": "2025-09-11", "close": 10.12, "volume": 51305.0}, {"date": "2025-09-12", "close": 10.02, "volume": 23842.0}, {"date": "2025-09-15", "close": 10.0, "volume": 1249.0}, {"date": "2025-09-16", "close": 10.14, "volume": 1409.0}, {"date": "2025-09-17", "close": 10.01, "volume": 12359.0}, {"date": "2025-09-18", "close": 10.19, "volume": 251317.0}, {"date": "2025-09-19", "close": 10.02, "volume": 15869.0}, {"date": "2025-09-22", "close": 9.77, "volume": 21165.0}, {"date": "2025-09-23", "close": 10.105, "volume": 11574.0}, {"date": "2025-09-24", "close": 10.38, "volume": 8892.0}, {"date": "2025-09-25", "close": 10.21, "volume": 14404.0}, {"date": "2025-09-26", "close": 10.19, "volume": 17837.0}, {"date": "2025-09-29", "close": 10.15, "volume": 6732.0}, {"date": "2025-09-30", "close": 10.24, "volume": 13687.0}, {"date": "2025-10-01", "close": 10.2, "volume": 933.0}, {"date": "2025-10-02", "close": 10.35, "volume": 7073.0}, {"date": "2025-10-03", "close": 9.83, "volume": 14264.0}, {"date": "2025-10-06", "close": 9.95, "volume": 2444.0}, {"date": "2025-10-07", "close": 10.14, "volume": 31107.0}, {"date": "2025-10-08", "close": 10.37, "volume": 17381.0}, {"date": "2025-10-09", "close": 10.16, "volume": 19659.0}, {"date": "2025-10-10", "close": 10.12, "volume": 39353.0}, {"date": "2025-10-13", "close": 9.64, "volume": 54327.0}, {"date": "2025-10-14", "close": 9.53, "volume": 24268.0}, {"date": "2025-10-15", "close": 9.68, "volume": 5549.0}, {"date": "2025-10-16", "close": 9.86, "volume": 7650.0}, {"date": "2025-10-17", "close": 9.75, "volume": 3470.0}, {"date": "2025-10-20", "close": 9.84, "volume": 13526.0}, {"date": "2025-10-21", "close": 9.55, "volume": 1140.0}, {"date": "2025-10-22", "close": 9.34, "volume": 11598.0}, {"date": "2025-10-23", "close": 9.49, "volume": 13332.0}, {"date": "2025-10-24", "close": 9.6, "volume": 676.0}, {"date": "2025-10-27", "close": 9.31, "volume": 11750.0}, {"date": "2025-10-28", "close": 9.36, "volume": 37841.0}, {"date": "2025-10-29", "close": 9.24, "volume": 4970.0}, {"date": "2025-10-30", "close": 9.18, "volume": 2394.0}, {"date": "2025-10-31", "close": 9.0, "volume": 26865.0}, {"date": "2025-11-03", "close": 9.18, "volume": 8433.0}, {"date": "2025-11-04", "close": 9.04, "volume": 2942.0}, {"date": "2025-11-05", "close": 9.0, "volume": 1010.0}, {"date": "2025-11-06", "close": 9.035, "volume": 6931.0}, {"date": "2025-11-07", "close": 8.86, "volume": 1359.0}, {"date": "2025-11-10", "close": 9.0463, "volume": 2090.0}, {"date": "2025-11-11", "close": 8.76, "volume": 6821.0}, {"date": "2025-11-12", "close": 8.72, "volume": 1058.0}, {"date": "2025-11-13", "close": 8.7, "volume": 1311.0}, {"date": "2025-11-14", "close": 8.77, "volume": 2794.0}, {"date": "2025-11-17", "close": 8.47, "volume": 5711.0}, {"date": "2025-11-18", "close": 8.25, "volume": 21974.0}, {"date": "2025-11-19", "close": 8.21, "volume": 2383.0}, {"date": "2025-11-20", "close": 8.01, "volume": 7093.0}, {"date": "2025-11-21", "close": 8.01, "volume": 10413.0}, {"date": "2025-11-24", "close": 8.02, "volume": 5531.0}, {"date": "2025-11-25", "close": 7.91, "volume": 12904.0}, {"date": "2025-11-26", "close": 7.86, "volume": 46945.0}, {"date": "2025-11-28", "close": 7.6, "volume": 9307.0}, {"date": "2025-12-01", "close": 7.45, "volume": 19985.0}, {"date": "2025-12-02", "close": 7.42, "volume": 9564.0}, {"date": "2025-12-03", "close": 7.4, "volume": 6995.0}, {"date": "2025-12-04", "close": 7.2, "volume": 22431.0}, {"date": "2025-12-05", "close": 7.2, "volume": 16366.0}, {"date": "2025-12-08", "close": 7.01, "volume": 19416.0}, {"date": "2025-12-09", "close": 7.18, "volume": 50267.0}, {"date": "2025-12-10", "close": 8.115, "volume": 168832.0}, {"date": "2025-12-11", "close": 7.45, "volume": 18916.0}, {"date": "2025-12-12", "close": 8.13, "volume": 43737.0}, {"date": "2025-12-15", "close": 7.99, "volume": 63836.0}, {"date": "2025-12-16", "close": 7.73, "volume": 21783.0}, {"date": "2025-12-17", "close": 7.68, "volume": 25904.0}, {"date": "2025-12-18", "close": 8.16, "volume": 9247.0}, {"date": "2025-12-19", "close": 8.11, "volume": 18476.0}, {"date": "2025-12-22", "close": 8.01, "volume": 34018.0}, {"date": "2025-12-23", "close": 8.25, "volume": 8403.0}, {"date": "2025-12-24", "close": 8.14, "volume": 14821.0}, {"date": "2025-12-26", "close": 8.2, "volume": 41590.0}, {"date": "2025-12-29", "close": 8.59, "volume": 30963.0}, {"date": "2025-12-30", "close": 8.56, "volume": 10727.0}, {"date": "2025-12-31", "close": 8.65, "volume": 18963.0}, {"date": "2026-01-02", "close": 8.895, "volume": 22290.0}, {"date": "2026-01-05", "close": 9.2, "volume": 14275.0}, {"date": "2026-01-06", "close": 9.02, "volume": 21018.0}, {"date": "2026-01-07", "close": 9.1, "volume": 6851.0}, {"date": "2026-01-08", "close": 9.19, "volume": 18257.0}, {"date": "2026-01-09", "close": 9.22, "volume": 4738.0}, {"date": "2026-01-12", "close": 9.43, "volume": 24898.0}, {"date": "2026-01-13", "close": 9.34, "volume": 5702.0}, {"date": "2026-01-14", "close": 9.37, "volume": 10534.0}, {"date": "2026-01-15", "close": 9.56, "volume": 4395.0}, {"date": "2026-01-16", "close": 9.57, "volume": 4719.0}, {"date": "2026-01-20", "close": 9.12, "volume": 18174.0}, {"date": "2026-01-21", "close": 9.3, "volume": 11182.0}, {"date": "2026-01-22", "close": 9.59, "volume": 4156.0}, {"date": "2026-01-23", "close": 9.6, "volume": 3859.0}, {"date": "2026-01-26", "close": 9.41, "volume": 5801.0}, {"date": "2026-01-27", "close": 9.42, "volume": 4935.0}, {"date": "2026-01-28", "close": 9.23, "volume": 8679.0}, {"date": "2026-01-29", "close": 9.01, "volume": 6292.0}, {"date": "2026-01-30", "close": 9.09, "volume": 15888.0}, {"date": "2026-02-02", "close": 9.015, "volume": 11034.0}, {"date": "2026-02-03", "close": 9.01, "volume": 26401.0}, {"date": "2026-02-04", "close": 8.96, "volume": 5227.0}, {"date": "2026-02-05", "close": 9.28, "volume": 82138.0}, {"date": "2026-02-06", "close": 9.5, "volume": 37631.0}, {"date": "2026-02-09", "close": 9.49, "volume": 65545.0}, {"date": "2026-02-10", "close": 9.56, "volume": 12657.0}, {"date": "2026-02-11", "close": 9.735, "volume": 9180.0}, {"date": "2026-02-12", "close": 9.32, "volume": 22730.0}, {"date": "2026-02-13", "close": 9.31, "volume": 8141.0}, {"date": "2026-02-17", "close": 9.31, "volume": 18786.0}, {"date": "2026-02-18", "close": 9.3, "volume": 22905.0}, {"date": "2026-02-19", "close": 9.32, "volume": 15370.0}, {"date": "2026-02-20", "close": 9.51, "volume": 11461.0}, {"date": "2026-02-23", "close": 9.21, "volume": 22198.0}, {"date": "2026-02-24", "close": 9.22, "volume": 19479.0}, {"date": "2026-02-25", "close": 9.27, "volume": 8060.0}, {"date": "2026-02-26", "close": 9.15, "volume": 7282.0}, {"date": "2026-02-27", "close": 9.08, "volume": 19088.0}, {"date": "2026-03-02", "close": 8.96, "volume": 12212.0}, {"date": "2026-03-03", "close": 9.05, "volume": 18228.0}, {"date": "2026-03-04", "close": 9.06, "volume": 6731.0}, {"date": "2026-03-05", "close": 9.01, "volume": 13690.0}, {"date": "2026-03-06", "close": 8.76, "volume": 17360.0}, {"date": "2026-03-09", "close": 8.685, "volume": 31210.0}, {"date": "2026-03-10", "close": 8.98, "volume": 21524.0}, {"date": "2026-03-11", "close": 8.84, "volume": 13468.0}, {"date": "2026-03-12", "close": 8.78, "volume": 3987.0}, {"date": "2026-03-13", "close": 8.62, "volume": 44557.0}, {"date": "2026-03-16", "close": 8.8, "volume": 21976.0}, {"date": "2026-03-17", "close": 9.195, "volume": 15178.0}, {"date": "2026-03-18", "close": 8.75, "volume": 30585.0}, {"date": "2026-03-19", "close": 8.78, "volume": 9156.0}, {"date": "2026-03-20", "close": 8.29, "volume": 19014.0}, {"date": "2026-03-23", "close": 8.58, "volume": 12783.0}, {"date": "2026-03-24", "close": 8.35, "volume": 6771.0}, {"date": "2026-03-25", "close": 8.94, "volume": 9862.0}, {"date": "2026-03-26", "close": 9.05, "volume": 2387.0}, {"date": "2026-03-27", "close": 9.5, "volume": 23295.0}, {"date": "2026-03-30", "close": 9.3, "volume": 9391.0}, {"date": "2026-03-31", "close": 9.19, "volume": 18308.0}, {"date": "2026-04-01", "close": 9.05, "volume": 9343.0}, {"date": "2026-04-02", "close": 9.11, "volume": 160822.0}, {"date": "2026-04-06", "close": 9.4, "volume": 10552.0}, {"date": "2026-04-07", "close": 10.7, "volume": 134638.0}, {"date": "2026-04-08", "close": 10.85, "volume": 29885.0}, {"date": "2026-04-09", "close": 11.58, "volume": 108500.0}, {"date": "2026-04-10", "close": 11.57, "volume": 24478.0}, {"date": "2026-04-13", "close": 11.715, "volume": 61709.0}, {"date": "2026-04-14", "close": 11.78, "volume": 93211.0}, {"date": "2026-04-15", "close": 12.0, "volume": 84636.0}, {"date": "2026-04-16", "close": 12.88, "volume": 165356.0}, {"date": "2026-04-17", "close": 13.35, "volume": 86134.0}, {"date": "2026-04-20", "close": 13.7, "volume": 121080.0}, {"date": "2026-04-21", "close": 13.7, "volume": 54735.0}, {"date": "2026-04-22", "close": 14.01, "volume": 61582.0}, {"date": "2026-04-23", "close": 13.78, "volume": 19272.0}, {"date": "2026-04-24", "close": 14.15, "volume": 32447.0}, {"date": "2026-04-27", "close": 13.92, "volume": 27529.0}, {"date": "2026-04-28", "close": 13.84, "volume": 14851.0}, {"date": "2026-04-29", "close": 13.62, "volume": 15832.0}, {"date": "2026-04-30", "close": 13.6, "volume": 52199.0}, {"date": "2026-05-01", "close": 13.5, "volume": 51703.0}, {"date": "2026-05-04", "close": 14.18, "volume": 123884.0}, {"date": "2026-05-05", "close": 14.52, "volume": 77312.0}, {"date": "2026-05-06", "close": 14.35, "volume": 66043.0}, {"date": "2026-05-07", "close": 14.27, "volume": 31763.0}, {"date": "2026-05-08", "close": 14.52, "volume": 46786.0}, {"date": "2026-05-11", "close": 14.57, "volume": 46287.0}, {"date": "2026-05-12", "close": 14.66, "volume": 18943.0}, {"date": "2026-05-13", "close": 14.55, "volume": 14842.0}, {"date": "2026-05-14", "close": 14.63, "volume": 26170.0}, {"date": "2026-05-15", "close": 14.24, "volume": 14254.0}, {"date": "2026-05-18", "close": 14.28, "volume": 18624.0}, {"date": "2026-05-19", "close": 14.02, "volume": 33715.0}, {"date": "2026-05-20", "close": 14.08, "volume": 32795.0}, {"date": "2026-05-21", "close": 14.18, "volume": 6658.0}, {"date": "2026-05-22", "close": 14.23, "volume": 11184.0}, {"date": "2026-05-26", "close": 14.11, "volume": 51885.0}, {"date": "2026-05-27", "close": 15.02, "volume": 170104.0}, {"date": "2026-05-28", "close": 15.3, "volume": 49707.0}, {"date": "2026-05-29", "close": 15.62, "volume": 95951.0}, {"date": "2026-06-01", "close": 15.57, "volume": 123435.0}, {"date": "2026-06-02", "close": 15.28, "volume": 94973.0}, {"date": "2026-06-03", "close": 15.19, "volume": 44501.0}, {"date": "2026-06-04", "close": 15.23, "volume": 69723.0}, {"date": "2026-06-05", "close": 14.49, "volume": 52871.0}, {"date": "2026-06-08", "close": 15.68, "volume": 121277.0}, {"date": "2026-06-09", "close": 15.58, "volume": 76022.0}, {"date": "2026-06-10", "close": 15.92, "volume": 62294.0}, {"date": "2026-06-11", "close": 17.0, "volume": 157446.0}, {"date": "2026-06-12", "close": 16.97, "volume": 59417.0}, {"date": "2026-06-15", "close": 16.66, "volume": 83002.0}, {"date": "2026-06-16", "close": 16.69, "volume": 53567.0}, {"date": "2026-06-17", "close": 28.35, "volume": 2394582.0}, {"date": "2026-06-18", "close": 28.57, "volume": 1027282.0}, {"date": "2026-06-22", "close": 28.42, "volume": 186097.0}, {"date": "2026-06-23", "close": 28.4, "volume": 73485.0}, {"date": "2026-06-24", "close": 28.48, "volume": 159743.0}, {"date": "2026-06-25", "close": 28.46, "volume": 62384.0}, {"date": "2026-06-26", "close": 28.47, "volume": 189828.0}, {"date": "2026-06-29", "close": 28.46, "volume": 97784.0}, {"date": "2026-06-30", "close": 28.47, "volume": 151487.0}, {"date": "2026-07-01", "close": 28.49, "volume": 187137.0}, {"date": "2026-07-02", "close": 28.51, "volume": 121227.0}, {"date": "2026-07-06", "close": 28.5, "volume": 178565.0}, {"date": "2026-07-07", "close": 28.56, "volume": 92131.0}, {"date": "2026-07-08", "close": 28.5, "volume": 167296.0}, {"date": "2026-07-09", "close": 28.5, "volume": 180484.0}, {"date": "2026-07-10", "close": 28.52, "volume": 131290.0}, {"date": "2026-07-13", "close": 28.52, "volume": 98180.0}, {"date": "2026-07-14", "close": 28.55, "volume": 150103.0}, {"date": "2026-07-15", "close": 28.59, "volume": 48710.0}, {"date": "2026-07-16", "close": 28.59, "volume": 96023.0}, {"date": "2026-07-17", "close": 28.62, "volume": 104915.0}, {"date": "2026-07-20", "close": 28.65, "volume": 135646.0}, {"date": "2026-07-21", "close": 28.83, "volume": 348779.0}, {"date": "2026-07-22", "close": 28.84, "volume": 101435.0}, {"date": "2026-07-23", "close": 28.68, "volume": 104247.0}, {"date": "2026-07-24", "close": 28.71, "volume": 101070.0}, {"date": "2026-07-27", "close": 28.79, "volume": 85754.0}, {"date": "2026-07-28", "close": 28.79, "volume": 239207.0}, {"date": "2026-07-29", "close": 28.68, "volume": 119088.0}, {"date": "2026-07-30", "close": 28.84, "volume": 50837.0}, {"date": "2026-07-31", "close": 28.95, "volume": 87226.0}, {"date": "2026-08-03", "close": 28.86, "volume": 88190.0}, {"date": "2026-08-04", "close": 28.86, "volume": 105643.0}, {"date": "2026-08-05", "close": 28.87, "volume": 69330.0}, {"date": "2026-08-06", "close": 28.89, "volume": 106356.0}, {"date": "2026-08-07", "close": 28.94, "volume": 38669.0}, {"date": "2026-08-10", "close": 28.88, "volume": 63664.0}, {"date": "2026-08-11", "close": 28.89, "volume": 53222.0}, {"date": "2026-08-12", "close": 28.92, "volume": 88313.0}, {"date": "2026-08-13", "close": 28.9, "volume": 41158.0}], "refreshing": true}