{"ticker": "ARKR", "overview": {"cik": "779544", "ticker": "ARKR", "name": "ARK RESTAURANTS CORP", "industry": "Retail-Eating Places", "country": "United States", "sic": "5812", "announcements": [{"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000779544-26-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0000779544-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000779544-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0000779544-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0000779544-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0000779544-26-000009", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-30", "title": "Form ARS", "accession": "0000779544-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-26", "title": "Proxy statement", "accession": "0000779544-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-18", "title": "Annual report", "accession": "0000779544-25-000055", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-15", "title": "Material event", "accession": "0000779544-25-000052", "price_sensitive": true}, {"form": "4", "date": "2025-08-19", "title": "FORM 4", "accession": "0001628280-25-040781", "price_sensitive": false}, {"form": "4", "date": "2025-08-18", "title": "FORM 4", "accession": "0001628280-25-040654", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0000779544-25-000034", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-11", "title": "Material event", "accession": "0000779544-25-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-075180", "price_sensitive": false}, {"form": "4", "date": "2025-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-075174", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-13", "title": "Quarterly report", "accession": "0000779544-25-000025", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-12", "title": "Material event", "accession": "0000779544-25-000023", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-12", "title": "Material event", "accession": "0000779544-25-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-011847", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-11", "title": "Quarterly report", "accession": "0000779544-25-000011", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-10", "title": "Material event", "accession": "0000779544-25-000008", "price_sensitive": true}, {"form": "ARS", "date": "2025-02-03", "title": "Form ARS", "accession": "0000779544-25-000005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-03", "title": "Proxy statement", "accession": "0000779544-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-01-07", "title": "Form SCHEDULE 13G", "accession": "0001085146-25-000036", "price_sensitive": false}]}, "description": "ARK RESTAURANTS CORP trades as ARKR on the NASDAQ and is registered in the United States, classified under Retail-Eating Places (SIC 5812). Privy Trades holds 11 insider filings for the company, from June 2022 to August 2025. Across those, 2 insiders disclosed 9 open-market purchases totalling $3.38M. The most recent filing on record is dated 18 August 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 9, "buy_sum": 3381420.65, "sell_n": 0, "sell_sum": 0, "net": 3381420.65, "insiders": 2, "first_date": "2022-06-13", "last_date": "2025-08-18"}, "metrics": {"ticker": "ARKR", "has_prices": true, "as_of": "2026-09-18", "last": 4.65, "prev_close": 4.67, "change": -0.019999999999999574, "change_pct": -0.004282655246252586, "session_volume": 911.0, "vwap_5": 4.587258064516129, "vwap_20": 5.1151553108318275, "vwap_60": 5.309031436237095, "vwap_250": 6.45296481571559, "high_52w": 8.05, "low_52w": 4.5, "avg_volume_20": 12755.3, "sessions": 400, "market_cap": {"value": 16768630.05, "shares": 3606157.0, "as_of": "2026-05-08", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-25-040781", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Michael Lawrence Weinstein", "who_key": "WEINSTEIN MICHAEL LAWRENCE", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22500.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO buys $22K of ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040781/0001628280-25-040781-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635990}, {"id": "0001628280-25-040654", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Michael Lawrence Weinstein", "who_key": "WEINSTEIN MICHAEL LAWRENCE", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3978.5, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO loads up: $4K into ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040654/0001628280-25-040654-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641750}, {"id": "0001104659-25-075174", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 401092.12, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Big holder adds $401K of ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465925075174/0001104659-25-075174-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653270}, {"id": "0001104659-24-064246", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 288800.41, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider cluster: 3 buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465924064246/0001104659-24-064246-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289750}, {"id": "0001104659-24-062646", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 287020.14, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465924062646/0001104659-24-062646-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298390}, {"id": "0000779544-24-000023", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Anthony Sirica", "who_key": "Sirica Anthony", "role": "Chief Financial Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CFO files routine paperwork on ARKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000077954424000023/0000779544-24-000023-index.htm", "trade_date": "2024-01-18", "timestamp": "2024-01-18", "mins": 1468310}, {"id": "0001209191-22-062488", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 419911.26999999996, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000120919122062488/0001209191-22-062488-index.htm", "trade_date": "2022-12-21", "timestamp": "2022-12-21", "mins": 2034230}, {"id": "0001209191-22-044431", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 773097.2999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "10% owner files routine paperwork on ARKR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000120919122044431/0001209191-22-044431-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235830}, {"id": "0000899243-22-025910", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1372708.5499999998, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322025910/0000899243-22-025910-index.htm", "trade_date": "2022-07-08", "timestamp": "2022-07-08", "mins": 2273270}, {"id": "0000899243-22-024450", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 449120.18000000005, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider cluster: 3 buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322024450/0000899243-22-024450-index.htm", "trade_date": "2022-06-27", "timestamp": "2022-06-27", "mins": 2289110}, {"id": "0000899243-22-022371", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136289.48, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322022371/0000899243-22-022371-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309270}], "recent_buys": [{"id": "0001628280-25-040781", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Michael Lawrence Weinstein", "who_key": "WEINSTEIN MICHAEL LAWRENCE", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 22500.0, "score": 41.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO buys $22K of ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040781/0001628280-25-040781-index.htm", "trade_date": "2025-08-18", "timestamp": "2025-08-18", "mins": 635990}, {"id": "0001628280-25-040654", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Michael Lawrence Weinstein", "who_key": "WEINSTEIN MICHAEL LAWRENCE", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 3978.5, "score": 33.4, "price_sensitive": false, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "CEO loads up: $4K into ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040654/0001628280-25-040654-index.htm", "trade_date": "2025-08-14", "timestamp": "2025-08-14", "mins": 641750}, {"id": "0001104659-25-075174", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 401092.12, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Big holder adds $401K of ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465925075174/0001104659-25-075174-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653270}, {"id": "0001104659-24-064246", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 288800.41, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider cluster: 3 buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465924064246/0001104659-24-064246-index.htm", "trade_date": "2024-05-21", "timestamp": "2024-05-21", "mins": 1289750}, {"id": "0001104659-24-062646", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 287020.14, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465924062646/0001104659-24-062646-index.htm", "trade_date": "2024-05-15", "timestamp": "2024-05-15", "mins": 1298390}, {"id": "0001209191-22-062488", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 419911.26999999996, "score": 45.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000120919122062488/0001209191-22-062488-index.htm", "trade_date": "2022-12-21", "timestamp": "2022-12-21", "mins": 2034230}, {"id": "0000899243-22-025910", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1372708.5499999998, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322025910/0000899243-22-025910-index.htm", "trade_date": "2022-07-08", "timestamp": "2022-07-08", "mins": 2273270}, {"id": "0000899243-22-024450", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 449120.18000000005, "score": 47.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "Insider cluster: 3 buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322024450/0000899243-22-024450-index.htm", "trade_date": "2022-06-27", "timestamp": "2022-06-27", "mins": 2289110}, {"id": "0000899243-22-022371", "src": "INSIDERS", "ticker": "ARKR", "cik": "779544", "company": "ARK RESTAURANTS CORP", "company_raw": "ARK RESTAURANTS CORP", "who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 136289.48, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Eating Places", "country": "United States", "headline": "3 insiders now buying ARKR", "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322022371/0000899243-22-022371-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309270}], "institutional": [], "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": "Ark Restaurants Corp. - Common Stock", "new_value": "ARK RESTAURANTS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000779544", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000779544", "applied": 1, "detected_at": "2026-09-10T10:05:19.230536"}]}, "key_people": [{"who": "Thomas A. Satterfield Jr", "who_key": "SATTERFIELD THOMAS A JR", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 3354942.15, "sold": 0, "net": 3354942.15, "trades": 7, "top_score": 53.4, "lean": "buying", "history": [{"action": "BUY", "amount": 401092.12, "date": "2025-08-06", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465925075174/0001104659-25-075174-index.htm"}, {"action": "BUY", "amount": 288800.41, "date": "2024-05-21", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465924064246/0001104659-24-064246-index.htm"}, {"action": "BUY", "amount": 287020.14, "date": "2024-05-15", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465924062646/0001104659-24-062646-index.htm"}, {"action": "BUY", "amount": 419911.26999999996, "date": "2022-12-21", "score": 45.5, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000120919122062488/0001209191-22-062488-index.htm"}, {"action": "BUY", "amount": 1372708.5499999998, "date": "2022-07-08", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322025910/0000899243-22-025910-index.htm"}, {"action": "BUY", "amount": 449120.18000000005, "date": "2022-06-27", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322024450/0000899243-22-024450-index.htm"}, {"action": "BUY", "amount": 136289.48, "date": "2022-06-13", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000089924322022371/0000899243-22-022371-index.htm"}], "latest": {"action": "BUY", "amount": 401092.12, "date": "2025-08-06", "score": 45.8, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000110465925075174/0001104659-25-075174-index.htm"}}, {"who": "Michael Lawrence Weinstein", "who_key": "WEINSTEIN MICHAEL LAWRENCE", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 26478.5, "sold": 0, "net": 26478.5, "trades": 2, "top_score": 41.5, "lean": "buying", "history": [{"action": "BUY", "amount": 22500.0, "date": "2025-08-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040781/0001628280-25-040781-index.htm"}, {"action": "BUY", "amount": 3978.5, "date": "2025-08-14", "score": 33.4, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040654/0001628280-25-040654-index.htm"}], "latest": {"action": "BUY", "amount": 22500.0, "date": "2025-08-18", "score": 41.5, "source_url": "https://www.sec.gov/Archives/edgar/data/779544/000162828025040781/0001628280-25-040781-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-06-26", "title": "Material event", "accession": "0000779544-26-000027", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "Quarterly report", "accession": "0000779544-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0000779544-26-000020", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-18", "title": "Material event", "accession": "0000779544-26-000015", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-10", "title": "Quarterly report", "accession": "0000779544-26-000012", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-09", "title": "Material event", "accession": "0000779544-26-000009", "price_sensitive": true}, {"form": "ARS", "date": "2026-01-30", "title": "Form ARS", "accession": "0000779544-26-000006", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-01-26", "title": "Proxy statement", "accession": "0000779544-26-000004", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-18", "title": "Annual report", "accession": "0000779544-25-000055", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-15", "title": "Material event", "accession": "0000779544-25-000052", "price_sensitive": true}, {"form": "4", "date": "2025-08-19", "title": "FORM 4", "accession": "0001628280-25-040781", "price_sensitive": false}, {"form": "4", "date": "2025-08-18", "title": "FORM 4", "accession": "0001628280-25-040654", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0000779544-25-000034", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-11", "title": "Material event", "accession": "0000779544-25-000031", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-075180", "price_sensitive": false}, {"form": "4", "date": "2025-08-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-075174", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-13", "title": "Quarterly report", "accession": "0000779544-25-000025", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-12", "title": "Material event", "accession": "0000779544-25-000023", "price_sensitive": true}, {"form": "8-K", "date": "2025-03-12", "title": "Material event", "accession": "0000779544-25-000015", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-011847", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-11", "title": "Quarterly report", "accession": "0000779544-25-000011", "price_sensitive": true}, {"form": "8-K", "date": "2025-02-10", "title": "Material event", "accession": "0000779544-25-000008", "price_sensitive": true}, {"form": "ARS", "date": "2025-02-03", "title": "Form ARS", "accession": "0000779544-25-000005", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-02-03", "title": "Proxy statement", "accession": "0000779544-25-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-01-07", "title": "Form SCHEDULE 13G", "accession": "0001085146-25-000036", "price_sensitive": false}], "performance": {"ticker": "ARKR", "has_prices": true, "summary": {"n": 9, "avg": -0.6112158650682513, "win_rate": 0.0, "best": -0.35055865921787704, "worst": -0.7621483375959079, "as_of": "2026-09-18"}, "buys": [{"who": "WEINSTEIN MICHAEL LAWRENCE", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 22500.0, "date": "2025-08-18", "score": 41.5, "ref_price": 7.16, "return": -0.35055865921787704}, {"who": "WEINSTEIN MICHAEL LAWRENCE", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director, 10% Owner", "amount": 3978.5, "date": "2025-08-14", "score": 33.4, "ref_price": 7.57, "return": -0.3857331571994716}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 401092.12, "date": "2025-08-06", "score": 45.8, "ref_price": 7.5, "return": -0.37999999999999995}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 288800.41, "date": "2024-05-21", "score": 43.2, "ref_price": 16.25, "return": -0.7138461538461538}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 287020.14, "date": "2024-05-15", "score": 43.7, "ref_price": 15.85, "return": -0.7066246056782334}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 419911.26999999996, "date": "2022-12-21", "score": 45.5, "ref_price": 17.7, "return": -0.7372881355932203}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1372708.5499999998, "date": "2022-07-08", "score": 53.4, "ref_price": 19.55, "return": -0.7621483375959079}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 449120.18000000005, "date": "2022-06-27", "score": 47.0, "ref_price": 18.4099, "return": -0.7474185085198725}, {"who": "SATTERFIELD THOMAS A JR", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 136289.48, "date": "2022-06-13", "score": 40.5, "ref_price": 16.45, "return": -0.7173252279635258}]}, "price_series": [{"date": "2016-09-19", "close": 23.2, "volume": 3709.0}, {"date": "2016-09-20", "close": 23.09, "volume": 187.0}, {"date": "2016-09-21", "close": 23.06, "volume": 1726.0}, {"date": "2016-09-22", "close": 23.0, "volume": 1036.0}, {"date": "2016-09-23", "close": 22.61, "volume": 10776.0}, {"date": "2016-09-26", "close": 22.37, "volume": 3748.0}, {"date": "2016-09-27", "close": 22.38, "volume": 4124.0}, {"date": "2016-09-28", "close": 22.35, "volume": 381.0}, {"date": "2016-09-29", "close": 22.18, "volume": 3492.0}, {"date": "2016-09-30", "close": 22.44, "volume": 2791.0}, {"date": "2016-10-03", "close": 22.49, "volume": 2543.0}, {"date": "2016-10-04", "close": 22.5, "volume": 749.0}, {"date": "2016-10-05", "close": 22.25, "volume": 562.0}, {"date": "2016-10-06", "close": 22.41, "volume": 3636.0}, {"date": "2016-10-07", "close": 22.24, "volume": 1646.0}, {"date": "2016-10-10", "close": 22.05, "volume": 1476.0}, {"date": "2016-10-11", "close": 22.0, "volume": 830.0}, {"date": "2016-10-12", "close": 22.1499, "volume": 972.0}, {"date": "2016-10-13", "close": 21.75, "volume": 3039.0}, {"date": "2016-10-14", "close": 21.38, "volume": 1399.0}, {"date": "2016-10-17", "close": 21.48, "volume": 760.0}, {"date": "2016-10-18", "close": 21.36, "volume": 1635.0}, {"date": "2016-10-19", "close": 20.55, "volume": 8891.0}, {"date": "2016-10-20", "close": 20.35, "volume": 3231.0}, {"date": "2016-10-21", "close": 20.51, "volume": 2921.0}, {"date": "2016-10-24", "close": 20.61, "volume": 876.0}, {"date": "2016-10-25", "close": 20.75, "volume": 2315.0}, {"date": "2016-10-26", "close": 20.41, "volume": 1691.0}, {"date": "2016-10-27", "close": 20.5107, "volume": 937.0}, {"date": "2016-10-28", "close": 20.5744, "volume": 700.0}, {"date": "2016-10-31", "close": 20.645, "volume": 1955.0}, {"date": "2016-11-01", "close": 21.7, "volume": 2707.0}, {"date": "2016-11-02", "close": 20.82, "volume": 616.0}, {"date": "2016-11-03", "close": 20.77, "volume": 2661.0}, {"date": "2016-11-04", "close": 20.58, "volume": 398.0}, {"date": "2016-11-07", "close": 21.248, "volume": 1326.0}, {"date": "2016-11-08", "close": 20.46, "volume": 2672.0}, {"date": "2016-11-09", "close": 20.1, "volume": 9811.0}, {"date": "2016-11-10", "close": 20.75, "volume": 9066.0}, {"date": "2016-11-11", "close": 20.9, "volume": 1290.0}, {"date": "2016-11-14", "close": 21.27, "volume": 538.0}, {"date": "2016-11-15", "close": 22.153, "volume": 5705.0}, {"date": "2016-11-16", "close": 21.96, "volume": 524.0}, {"date": "2016-11-17", "close": 21.6, "volume": 803.0}, {"date": "2016-11-18", "close": 21.21, "volume": 2146.0}, {"date": "2016-11-21", "close": 21.6704, "volume": 356.0}, {"date": "2016-11-22", "close": 21.4, "volume": 1148.0}, {"date": "2016-11-23", "close": 21.17, "volume": 4561.0}, {"date": "2016-11-25", "close": 21.2868, "volume": 384.0}, {"date": "2016-11-28", "close": 21.55, "volume": 3179.0}, {"date": "2016-11-29", "close": 21.9337, "volume": 1077.0}, {"date": "2016-11-30", "close": 22.07, "volume": 5852.0}, {"date": "2016-12-01", "close": 21.65, "volume": 1216.0}, {"date": "2016-12-02", "close": 21.6686, "volume": 1419.0}, {"date": "2016-12-05", "close": 21.55, "volume": 1312.0}, {"date": "2016-12-06", "close": 21.2, "volume": 5497.0}, {"date": "2016-12-07", "close": 21.9053, "volume": 2858.0}, {"date": "2016-12-08", "close": 22.05, "volume": 4673.0}, {"date": "2016-12-09", "close": 22.1982, "volume": 4395.0}, {"date": "2016-12-12", "close": 22.078, "volume": 1362.0}, {"date": "2016-12-13", "close": 22.34, "volume": 17414.0}, {"date": "2016-12-14", "close": 22.63, "volume": 14787.0}, {"date": "2016-12-15", "close": 22.6, "volume": 3504.0}, {"date": "2016-12-16", "close": 22.68, "volume": 2596.0}, {"date": "2016-12-19", "close": 22.63, "volume": 3694.0}, {"date": "2016-12-20", "close": 23.48, "volume": 13550.0}, {"date": "2016-12-21", "close": 23.4, "volume": 1837.0}, {"date": "2016-12-22", "close": 23.47, "volume": 2054.0}, {"date": "2016-12-23", "close": 23.4, "volume": 5114.0}, {"date": "2016-12-27", "close": 23.6405, "volume": 6540.0}, {"date": "2016-12-28", "close": 23.89, "volume": 2514.0}, {"date": "2016-12-29", "close": 23.356, "volume": 1716.0}, {"date": "2016-12-30", "close": 24.25, "volume": 17448.0}, {"date": "2017-01-03", "close": 24.8, "volume": 16232.0}, {"date": "2017-01-04", "close": 25.01, "volume": 9803.0}, {"date": "2017-01-05", "close": 25.14, "volume": 10655.0}, {"date": "2017-01-06", "close": 25.99, "volume": 12615.0}, {"date": "2017-01-09", "close": 25.385, "volume": 5010.0}, {"date": "2017-01-10", "close": 25.0, "volume": 10800.0}, {"date": "2017-01-11", "close": 24.1502, "volume": 12070.0}, {"date": "2017-01-12", "close": 24.7623, "volume": 4179.0}, {"date": "2017-01-13", "close": 24.08, "volume": 3404.0}, {"date": "2017-01-17", "close": 23.94, "volume": 1294.0}, {"date": "2017-01-18", "close": 23.72, "volume": 8357.0}, {"date": "2017-01-19", "close": 23.9, "volume": 201.0}, {"date": "2017-01-20", "close": 23.99, "volume": 6486.0}, {"date": "2017-01-23", "close": 23.4, "volume": 5821.0}, {"date": "2017-01-24", "close": 23.07, "volume": 9611.0}, {"date": "2017-01-25", "close": 22.66, "volume": 13463.0}, {"date": "2017-01-26", "close": 22.66, "volume": 5633.0}, {"date": "2017-01-27", "close": 23.9045, "volume": 542.0}, {"date": "2017-01-30", "close": 23.4, "volume": 5039.0}, {"date": "2017-01-31", "close": 23.01, "volume": 2047.0}, {"date": "2017-02-01", "close": 22.83, "volume": 1158.0}, {"date": "2017-02-02", "close": 22.86, "volume": 7935.0}, {"date": "2017-02-03", "close": 22.79, "volume": 1483.0}, {"date": "2017-02-06", "close": 22.6478, "volume": 1040.0}, {"date": "2017-02-07", "close": 23.0, "volume": 676.0}, {"date": "2017-02-08", "close": 22.6478, "volume": 1968.0}, {"date": "2017-02-09", "close": 22.7819, "volume": 1603.0}, {"date": "2017-02-10", "close": 23.0, "volume": 4097.0}, {"date": "2017-02-13", "close": 24.8554, "volume": 13716.0}, {"date": "2017-02-14", "close": 25.0, "volume": 8062.0}, {"date": "2017-02-15", "close": 25.24, "volume": 3453.0}, {"date": "2017-02-16", "close": 25.29, "volume": 351.0}, {"date": "2017-02-17", "close": 25.63, "volume": 10729.0}, {"date": "2017-02-21", "close": 26.03, "volume": 8983.0}, {"date": "2017-02-22", "close": 26.0, "volume": 3342.0}, {"date": "2017-02-23", "close": 25.6, "volume": 1283.0}, {"date": "2017-02-24", "close": 25.6, "volume": 1729.0}, {"date": "2017-02-27", "close": 26.35, "volume": 1241.0}, {"date": "2017-02-28", "close": 25.5, "volume": 3676.0}, {"date": "2017-03-01", "close": 25.575, "volume": 679.0}, {"date": "2017-03-02", "close": 25.5094, "volume": 1082.0}, {"date": "2017-03-03", "close": 25.5001, "volume": 1820.0}, {"date": "2017-03-06", "close": 25.24, "volume": 2216.0}, {"date": "2017-03-07", "close": 25.41, "volume": 1148.0}, {"date": "2017-03-08", "close": 25.17, "volume": 18386.0}, {"date": "2017-03-09", "close": 25.11, "volume": 2789.0}, {"date": "2017-03-10", "close": 25.25, "volume": 10347.0}, {"date": "2017-03-13", "close": 25.25, "volume": 3528.0}, {"date": "2017-03-14", "close": 25.25, "volume": null}, {"date": "2017-03-15", "close": 25.0, "volume": 4926.0}, {"date": "2017-03-16", "close": 25.65, "volume": 1456.0}, {"date": "2017-03-17", "close": 25.53, "volume": 1604.0}, {"date": "2017-03-20", "close": 24.93, "volume": 3149.0}, {"date": "2017-03-21", "close": 24.88, "volume": 1599.0}, {"date": "2017-03-22", "close": 24.88, "volume": null}, {"date": "2017-03-23", "close": 25.25, "volume": 226.0}, {"date": "2017-03-24", "close": 25.273, "volume": 271.0}, {"date": "2017-03-27", "close": 25.0562, "volume": 240.0}, {"date": "2017-03-28", "close": 24.92, "volume": 1540.0}, {"date": "2017-03-29", "close": 25.0, "volume": 3553.0}, {"date": "2017-03-30", "close": 24.8501, "volume": 828.0}, {"date": "2017-03-31", "close": 25.29, "volume": 845.0}, {"date": "2017-04-03", "close": 25.0744, "volume": 549.0}, {"date": "2017-04-04", "close": 24.96, "volume": 2155.0}, {"date": "2017-04-05", "close": 24.96, "volume": 1555.0}, {"date": "2017-04-06", "close": 25.2349, "volume": 642.0}, {"date": "2017-04-07", "close": 24.95, "volume": 2359.0}, {"date": "2017-04-10", "close": 25.0249, "volume": 559.0}, {"date": "2017-04-11", "close": 25.3926, "volume": 413.0}, {"date": "2017-04-12", "close": 25.03, "volume": 1547.0}, {"date": "2017-04-13", "close": 25.05, "volume": 3733.0}, {"date": "2017-04-17", "close": 24.95, "volume": 4806.0}, {"date": "2017-04-18", "close": 24.85, "volume": 1312.0}, {"date": "2017-04-19", "close": 25.12, "volume": 514.0}, {"date": "2017-04-20", "close": 24.9001, "volume": 3634.0}, {"date": "2017-04-21", "close": 25.1, "volume": 3760.0}, {"date": "2017-04-24", "close": 25.0277, "volume": 6332.0}, {"date": "2017-04-25", "close": 25.09, "volume": 4979.0}, {"date": "2017-04-26", "close": 25.19, "volume": 2472.0}, {"date": "2017-04-27", "close": 25.255, "volume": 1343.0}, {"date": "2017-04-28", "close": 25.3314, "volume": 364.0}, {"date": "2017-05-01", "close": 25.4678, "volume": 827.0}, {"date": "2017-05-02", "close": 25.15, "volume": 670.0}, {"date": "2017-05-03", "close": 25.43, "volume": 210.0}, {"date": "2017-05-04", "close": 25.5, "volume": 604.0}, {"date": "2017-05-05", "close": 25.9738, "volume": 2900.0}, {"date": "2017-05-08", "close": 25.57, "volume": 323.0}, {"date": "2017-05-09", "close": 25.59, "volume": 2249.0}, {"date": "2017-05-10", "close": 25.77, "volume": 1397.0}, {"date": "2017-05-11", "close": 25.7013, "volume": 688.0}, {"date": "2017-05-12", "close": 25.77, "volume": 2902.0}, {"date": "2017-05-15", "close": 25.325, "volume": 5551.0}, {"date": "2017-05-16", "close": 25.7, "volume": 1025.0}, {"date": "2017-05-17", "close": 25.11, "volume": 4170.0}, {"date": "2017-05-18", "close": 25.11, "volume": null}, {"date": "2017-05-19", "close": 25.1261, "volume": 718.0}, {"date": "2017-05-22", "close": 25.99, "volume": 925.0}, {"date": "2017-05-23", "close": 25.99, "volume": null}, {"date": "2017-05-24", "close": 25.775, "volume": 367.0}, {"date": "2017-05-25", "close": 25.25, "volume": 2038.0}, {"date": "2017-05-26", "close": 25.48, "volume": 996.0}, {"date": "2017-05-30", "close": 25.2578, "volume": 874.0}, {"date": "2017-05-31", "close": 25.2578, "volume": null}, {"date": "2017-06-01", "close": 25.12, "volume": 527.0}, {"date": "2017-06-02", "close": 25.921, "volume": 1122.0}, {"date": "2017-06-05", "close": 25.86, "volume": 882.0}, {"date": "2017-06-06", "close": 25.86, "volume": null}, {"date": "2017-06-07", "close": 25.21, "volume": 623.0}, {"date": "2017-06-08", "close": 25.21, "volume": null}, {"date": "2017-06-09", "close": 25.21, "volume": null}, {"date": "2017-06-12", "close": 25.3436, "volume": 634.0}, {"date": "2017-06-13", "close": 24.99, "volume": 3843.0}, {"date": "2017-06-14", "close": 25.19, "volume": 463.0}, {"date": "2017-06-15", "close": 25.19, "volume": null}, {"date": "2017-06-16", "close": 24.8159, "volume": 422.0}, {"date": "2017-06-19", "close": 24.8, "volume": 641.0}, {"date": "2017-06-20", "close": 24.7, "volume": 309.0}, {"date": "2017-06-21", "close": 24.32, "volume": 1948.0}, {"date": "2017-06-22", "close": 24.98, "volume": 224.0}, {"date": "2017-06-23", "close": 24.99, "volume": 449.0}, {"date": "2017-06-26", "close": 24.25, "volume": 6557.0}, {"date": "2017-06-27", "close": 24.18, "volume": 5735.0}, {"date": "2017-06-28", "close": 24.1, "volume": 3007.0}, {"date": "2017-06-29", "close": 24.02, "volume": 1833.0}, {"date": "2017-06-30", "close": 24.25, "volume": 978.0}, {"date": "2017-07-03", "close": 24.3, "volume": 1015.0}, {"date": "2017-07-05", "close": 24.7525, "volume": 721.0}, {"date": "2017-07-06", "close": 24.4, "volume": 1470.0}, {"date": "2017-07-07", "close": 24.29, "volume": 1802.0}, {"date": "2017-07-10", "close": 24.38, "volume": 979.0}, {"date": "2017-07-11", "close": 24.5837, "volume": 257.0}, {"date": "2017-07-12", "close": 24.11, "volume": 534.0}, {"date": "2017-07-13", "close": 24.4262, "volume": 526.0}, {"date": "2017-07-14", "close": 24.3922, "volume": 138.0}, {"date": "2017-07-17", "close": 23.7529, "volume": 2970.0}, {"date": "2017-07-18", "close": 23.6, "volume": 623.0}, {"date": "2017-07-19", "close": 23.95, "volume": 1432.0}, {"date": "2017-07-20", "close": 23.95, "volume": null}, {"date": "2017-07-21", "close": 23.5, "volume": 201.0}, {"date": "2017-07-24", "close": 23.0, "volume": 2124.0}, {"date": "2017-07-25", "close": 22.72, "volume": 1988.0}, {"date": "2017-07-26", "close": 22.36, "volume": 2424.0}, {"date": "2017-07-27", "close": 22.0, "volume": 8232.0}, {"date": "2017-07-28", "close": 22.4, "volume": 1543.0}, {"date": "2017-07-31", "close": 22.74, "volume": 2863.0}, {"date": "2017-08-01", "close": 23.9165, "volume": 1295.0}, {"date": "2017-08-02", "close": 23.18, "volume": 2223.0}, {"date": "2017-08-03", "close": 22.5, "volume": 3336.0}, {"date": "2017-08-04", "close": 22.5, "volume": 2814.0}, {"date": "2017-08-07", "close": 22.8889, "volume": 1401.0}, {"date": "2017-08-08", "close": 22.45, "volume": 2400.0}, {"date": "2017-08-09", "close": 22.5839, "volume": 1884.0}, {"date": "2017-08-10", "close": 22.5839, "volume": null}, {"date": "2017-08-11", "close": 23.0, "volume": 4349.0}, {"date": "2017-08-14", "close": 23.5, "volume": 2314.0}, {"date": "2017-08-15", "close": 23.26, "volume": 1519.0}, {"date": "2017-08-16", "close": 23.3, "volume": 626.0}, {"date": "2017-08-17", "close": 23.3, "volume": 1620.0}, {"date": "2017-08-18", "close": 23.35, "volume": 12924.0}, {"date": "2017-08-21", "close": 23.35, "volume": null}, {"date": "2017-08-22", "close": 23.8241, "volume": 254.0}, {"date": "2017-08-23", "close": 23.8241, "volume": null}, {"date": "2017-08-24", "close": 23.3, "volume": 1376.0}, {"date": "2017-08-25", "close": 23.41, "volume": 424.0}, {"date": "2017-08-28", "close": 23.01, "volume": 4433.0}, {"date": "2017-08-29", "close": 23.01, "volume": 312.0}, {"date": "2017-08-30", "close": 23.19, "volume": 3063.0}, {"date": "2017-08-31", "close": 23.0, "volume": 62518.0}, {"date": "2017-09-01", "close": 23.0, "volume": null}, {"date": "2017-09-05", "close": 22.5, "volume": 5065.0}, {"date": "2017-09-06", "close": 22.51, "volume": 1500.0}, {"date": "2017-09-07", "close": 22.7967, "volume": 1288.0}, {"date": "2017-09-08", "close": 22.44, "volume": 545.0}, {"date": "2017-09-11", "close": 22.1, "volume": 6122.0}, {"date": "2017-09-12", "close": 22.5, "volume": 4486.0}, {"date": "2017-09-13", "close": 22.7, "volume": 3323.0}, {"date": "2017-09-14", "close": 22.7, "volume": null}, {"date": "2017-09-15", "close": 23.97, "volume": 9369.0}, {"date": "2017-09-18", "close": 24.01, "volume": 6613.0}, {"date": "2017-09-19", "close": 24.43, "volume": 2425.0}, {"date": "2017-09-20", "close": 23.54, "volume": 8538.0}, {"date": "2017-09-21", "close": 23.63, "volume": 7722.0}, {"date": "2017-09-22", "close": 23.54, "volume": 8671.0}, {"date": "2017-09-25", "close": 24.0, "volume": 847.0}, {"date": "2017-09-26", "close": 24.0, "volume": null}, {"date": "2017-09-27", "close": 24.0, "volume": 761.0}, {"date": "2017-09-28", "close": 24.62, "volume": 1565.0}, {"date": "2017-09-29", "close": 24.37, "volume": 388.0}, {"date": "2017-10-02", "close": 24.385, "volume": 8533.0}, {"date": "2017-10-03", "close": 24.7, "volume": 7044.0}, {"date": "2017-10-04", "close": 24.8, "volume": 524.0}, {"date": "2017-10-05", "close": 24.59, "volume": 3058.0}, {"date": "2017-10-06", "close": 24.45, "volume": 575.0}, {"date": "2017-10-09", "close": 24.6, "volume": 3009.0}, {"date": "2017-10-10", "close": 24.6, "volume": null}, {"date": "2017-10-11", "close": 24.6, "volume": null}, {"date": "2017-10-12", "close": 24.6, "volume": 7695.0}, {"date": "2017-10-13", "close": 24.95, "volume": 841.0}, {"date": "2017-10-16", "close": 24.95, "volume": null}, {"date": "2017-10-17", "close": 24.95, "volume": null}, {"date": "2017-10-18", "close": 24.94, "volume": 941.0}, {"date": "2017-10-19", "close": 24.7103, "volume": 235.0}, {"date": "2017-10-20", "close": 24.7431, "volume": 410.0}, {"date": "2017-10-23", "close": 24.7431, "volume": null}, {"date": "2017-10-24", "close": 24.31, "volume": 430.0}, {"date": "2017-10-25", "close": 24.54, "volume": 697.0}, {"date": "2017-10-26", "close": 24.1583, "volume": 876.0}, {"date": "2017-10-27", "close": 24.11, "volume": 805.0}, {"date": "2017-10-30", "close": 23.7694, "volume": 515.0}, {"date": "2017-10-31", "close": 24.06, "volume": 2486.0}, {"date": "2017-11-01", "close": 24.31, "volume": 519.0}, {"date": "2017-11-02", "close": 24.31, "volume": null}, {"date": "2017-11-03", "close": 24.31, "volume": null}, {"date": "2017-11-06", "close": 24.65, "volume": 1135.0}, {"date": "2017-11-07", "close": 24.0591, "volume": 12249.0}, {"date": "2017-11-08", "close": 24.45, "volume": 909.0}, {"date": "2017-11-09", "close": 24.45, "volume": null}, {"date": "2017-11-10", "close": 24.45, "volume": null}, {"date": "2017-11-13", "close": 24.32, "volume": 907.0}, {"date": "2017-11-14", "close": 24.048, "volume": 188.0}, {"date": "2017-11-15", "close": 24.13, "volume": 2192.0}, {"date": "2017-11-16", "close": 24.24, "volume": 1103.0}, {"date": "2017-11-17", "close": 24.04, "volume": 35015.0}, {"date": "2017-11-20", "close": 23.875, "volume": 637.0}, {"date": "2017-11-21", "close": 24.15, "volume": 1148.0}, {"date": "2017-11-22", "close": 24.3001, "volume": 1225.0}, {"date": "2017-11-24", "close": 24.3, "volume": 2932.0}, {"date": "2017-11-27", "close": 24.3, "volume": 182.0}, {"date": "2017-11-28", "close": 23.9205, "volume": 265.0}, {"date": "2017-11-29", "close": 24.615, "volume": 284.0}, {"date": "2017-11-30", "close": 25.0, "volume": 3398.0}, {"date": "2017-12-01", "close": 25.0, "volume": null}, {"date": "2017-12-04", "close": 25.0, "volume": null}, {"date": "2017-12-05", "close": 24.7419, "volume": 206.0}, {"date": "2017-12-06", "close": 25.0422, "volume": 293.0}, {"date": "2017-12-07", "close": 24.9999, "volume": 694.0}, {"date": "2017-12-08", "close": 25.02, "volume": 1708.0}, {"date": "2017-12-11", "close": 25.02, "volume": 325.0}, {"date": "2017-12-12", "close": 25.0, "volume": 1784.0}, {"date": "2017-12-13", "close": 25.5, "volume": 2248.0}, {"date": "2017-12-14", "close": 25.5924, "volume": 588.0}, {"date": "2017-12-15", "close": 25.92, "volume": 6052.0}, {"date": "2017-12-18", "close": 25.6272, "volume": 2265.0}, {"date": "2017-12-19", "close": 25.68, "volume": 227.0}, {"date": "2017-12-20", "close": 25.8, "volume": 3485.0}, {"date": "2017-12-21", "close": 26.0, "volume": 1458.0}, {"date": "2017-12-22", "close": 26.0, "volume": null}, {"date": "2017-12-26", "close": 26.0, "volume": 3140.0}, {"date": "2017-12-27", "close": 26.0, "volume": 2140.0}, {"date": "2017-12-28", "close": 26.13, "volume": 592.0}, {"date": "2017-12-29", "close": 27.03, "volume": 3127.0}, {"date": "2018-01-02", "close": 25.66, "volume": 2086.0}, {"date": "2018-01-03", "close": 26.86, "volume": 13537.0}, {"date": "2018-01-04", "close": 26.5, "volume": 2674.0}, {"date": "2018-01-05", "close": 25.98, "volume": 3288.0}, {"date": "2018-01-08", "close": 25.89, "volume": 2438.0}, {"date": "2018-01-09", "close": 25.5, "volume": 1603.0}, {"date": "2018-01-10", "close": 26.0659, "volume": 618.0}, {"date": "2018-01-11", "close": 25.65, "volume": 586.0}, {"date": "2018-01-12", "close": 25.71, "volume": 319.0}, {"date": "2018-01-16", "close": 25.6, "volume": 1003.0}, {"date": "2018-01-17", "close": 25.5, "volume": 769.0}, {"date": "2018-01-18", "close": 25.8212, "volume": 1296.0}, {"date": "2018-01-19", "close": 25.9011, "volume": 473.0}, {"date": "2018-01-22", "close": 25.776, "volume": 1065.0}, {"date": "2018-01-23", "close": 25.52, "volume": 1200.0}, {"date": "2018-01-24", "close": 25.6254, "volume": 909.0}, {"date": "2018-01-25", "close": 25.6254, "volume": null}, {"date": "2018-01-26", "close": 25.4653, "volume": 638.0}, {"date": "2018-01-29", "close": 25.27, "volume": 371.0}, {"date": "2018-01-30", "close": 25.5, "volume": 1119.0}, {"date": "2018-01-31", "close": 25.4454, "volume": 7847.0}, {"date": "2018-02-01", "close": 25.4454, "volume": null}, {"date": "2018-02-02", "close": 26.0, "volume": 895.0}, {"date": "2018-02-05", "close": 25.05, "volume": 1133.0}, {"date": "2018-02-06", "close": 25.05, "volume": 5290.0}, {"date": "2018-02-07", "close": 25.6828, "volume": 724.0}, {"date": "2018-02-08", "close": 24.6027, "volume": 6837.0}, {"date": "2018-02-09", "close": 24.9, "volume": 1417.0}, {"date": "2018-02-12", "close": 25.75, "volume": 3023.0}, {"date": "2018-02-13", "close": 25.7, "volume": 3441.0}, {"date": "2018-02-14", "close": 25.7, "volume": null}, {"date": "2018-02-15", "close": 24.85, "volume": 1487.0}, {"date": "2018-02-16", "close": 24.77, "volume": 20640.0}, {"date": "2018-02-20", "close": 25.2, "volume": 6827.0}, {"date": "2018-02-21", "close": 25.0609, "volume": 650.0}, {"date": "2018-02-22", "close": 25.0, "volume": 715.0}, {"date": "2018-02-23", "close": 25.25, "volume": 606.0}, {"date": "2018-02-26", "close": 25.0, "volume": 250.0}, {"date": "2018-02-27", "close": 25.4, "volume": 129.0}, {"date": "2018-02-28", "close": 24.92, "volume": 12792.0}, {"date": "2018-03-01", "close": 24.92, "volume": null}, {"date": "2018-03-02", "close": 25.1, "volume": 8762.0}, {"date": "2018-03-05", "close": 25.5414, "volume": 290.0}, {"date": "2018-03-06", "close": 24.83, "volume": 6425.0}, {"date": "2018-03-07", "close": 24.81, "volume": 6720.0}, {"date": "2018-03-08", "close": 24.62, "volume": 384.0}, {"date": "2018-03-09", "close": 24.7514, "volume": 4632.0}, {"date": "2018-03-12", "close": 25.0551, "volume": 469.0}, {"date": "2018-03-13", "close": 24.75, "volume": 532.0}, {"date": "2018-03-14", "close": 24.7, "volume": 692.0}, {"date": "2018-03-15", "close": 24.9, "volume": 38426.0}, {"date": "2018-03-16", "close": 25.14, "volume": 1079.0}, {"date": "2018-03-19", "close": 25.13, "volume": 1298.0}, {"date": "2018-03-20", "close": 24.23, "volume": 11117.0}, {"date": "2018-03-21", "close": 24.29, "volume": 1657.0}, {"date": "2018-03-22", "close": 24.28, "volume": 3797.0}, {"date": "2018-03-23", "close": 23.6518, "volume": 5584.0}, {"date": "2018-03-26", "close": 23.54, "volume": 7835.0}, {"date": "2018-03-27", "close": 24.0, "volume": 571.0}, {"date": "2018-03-28", "close": 24.5, "volume": 3552.0}, {"date": "2018-03-29", "close": 24.0, "volume": 1284.0}, {"date": "2018-04-02", "close": 24.2, "volume": 318.0}, {"date": "2018-04-03", "close": 24.21, "volume": 4577.0}, {"date": "2018-04-04", "close": 25.0317, "volume": 556.0}, {"date": "2018-04-05", "close": 23.8248, "volume": 670.0}, {"date": "2018-04-06", "close": 24.0, "volume": 199.0}, {"date": "2018-04-09", "close": 23.99, "volume": 977.0}, {"date": "2018-04-10", "close": 24.0, "volume": 13176.0}, {"date": "2018-04-11", "close": 22.75, "volume": 6281.0}, {"date": "2018-04-12", "close": 23.7, "volume": 8562.0}, {"date": "2018-04-13", "close": 24.0, "volume": 1808.0}, {"date": "2018-04-16", "close": 24.15, "volume": 501.0}, {"date": "2018-04-17", "close": 24.6225, "volume": 2164.0}, {"date": "2018-04-18", "close": 25.0, "volume": 2422.0}, {"date": "2018-04-19", "close": 24.55, "volume": 3206.0}, {"date": "2018-04-20", "close": 24.5, "volume": 2051.0}, {"date": "2018-04-23", "close": 24.5, "volume": null}, {"date": "2018-04-24", "close": 23.85, "volume": 15359.0}, {"date": "2018-04-25", "close": 23.18, "volume": 5642.0}, {"date": "2018-04-26", "close": 23.5, "volume": 9663.0}, {"date": "2018-04-27", "close": 23.75, "volume": 3433.0}, {"date": "2018-04-30", "close": 23.75, "volume": null}, {"date": "2018-05-01", "close": 22.9102, "volume": 401.0}, {"date": "2018-05-02", "close": 24.0, "volume": 2243.0}, {"date": "2018-05-03", "close": 24.0, "volume": null}, {"date": "2018-05-04", "close": 24.0, "volume": null}, {"date": "2018-05-07", "close": 24.65, "volume": 3344.0}, {"date": "2018-05-08", "close": 24.635, "volume": 1461.0}, {"date": "2018-05-09", "close": 24.5, "volume": 457.0}, {"date": "2018-05-10", "close": 24.09, "volume": 5389.0}, {"date": "2018-05-11", "close": 24.65, "volume": 4661.0}, {"date": "2018-05-14", "close": 26.0, "volume": 16827.0}, {"date": "2018-05-15", "close": 25.5765, "volume": 6927.0}, {"date": "2018-05-16", "close": 25.5776, "volume": 5602.0}, {"date": "2018-05-17", "close": 26.41, "volume": 10077.0}, {"date": "2018-05-18", "close": 26.7, "volume": 6670.0}, {"date": "2018-05-21", "close": 26.55, "volume": 13028.0}, {"date": "2018-05-22", "close": 26.68, "volume": 4738.0}, {"date": "2018-05-23", "close": 26.69, "volume": 4639.0}, {"date": "2018-05-24", "close": 26.41, "volume": 315.0}, {"date": "2018-05-25", "close": 26.0107, "volume": 5539.0}, {"date": "2018-05-29", "close": 26.74, "volume": 592.0}, {"date": "2018-05-30", "close": 26.04, "volume": 38141.0}, {"date": "2018-05-31", "close": 26.49, "volume": 2972.0}, {"date": "2018-06-01", "close": 26.9, "volume": 254.0}, {"date": "2018-06-04", "close": 26.68, "volume": 320.0}, {"date": "2018-06-05", "close": 25.0, "volume": 33139.0}, {"date": "2018-06-06", "close": 26.02, "volume": 6858.0}, {"date": "2018-06-07", "close": 26.19, "volume": 7020.0}, {"date": "2018-06-08", "close": 26.0607, "volume": 4228.0}, {"date": "2018-06-11", "close": 26.3, "volume": 1070.0}, {"date": "2018-06-12", "close": 26.05, "volume": 11444.0}, {"date": "2018-06-13", "close": 26.27, "volume": 4487.0}, {"date": "2018-06-14", "close": 26.4, "volume": 1605.0}, {"date": "2018-06-15", "close": 26.51, "volume": 4903.0}, {"date": "2018-06-18", "close": 25.5, "volume": 5443.0}, {"date": "2018-06-19", "close": 25.7, "volume": 6762.0}, {"date": "2018-06-20", "close": 26.0769, "volume": 4070.0}, {"date": "2018-06-21", "close": 26.01, "volume": 7272.0}, {"date": "2018-06-22", "close": 25.95, "volume": 7922.0}, {"date": "2018-06-25", "close": 25.75, "volume": 1947.0}, {"date": "2018-06-26", "close": 25.9, "volume": 8471.0}, {"date": "2018-06-27", "close": 25.845, "volume": 9095.0}, {"date": "2018-06-28", "close": 25.426, "volume": 9154.0}, {"date": "2018-06-29", "close": 24.94, "volume": 18434.0}, {"date": "2018-07-02", "close": 24.03, "volume": 11530.0}, {"date": "2018-07-03", "close": 24.73, "volume": 3724.0}, {"date": "2018-07-05", "close": 24.87, "volume": 7474.0}, {"date": "2018-07-06", "close": 24.25, "volume": 15991.0}, {"date": "2018-07-09", "close": 24.35, "volume": 6052.0}, {"date": "2018-07-10", "close": 24.15, "volume": 1198.0}, {"date": "2018-07-11", "close": 24.3512, "volume": 938.0}, {"date": "2018-07-12", "close": 24.3194, "volume": 704.0}, {"date": "2018-07-13", "close": 24.3386, "volume": 1361.0}, {"date": "2018-07-16", "close": 24.3386, "volume": null}, {"date": "2018-07-17", "close": 24.3386, "volume": null}, {"date": "2018-07-18", "close": 24.3386, "volume": null}, {"date": "2018-07-19", "close": 24.29, "volume": 287.0}, {"date": "2018-07-20", "close": 24.29, "volume": null}, {"date": "2018-07-23", "close": 24.2836, "volume": 858.0}, {"date": "2018-07-24", "close": 24.29, "volume": 762.0}, {"date": "2018-07-25", "close": 23.51, "volume": 7528.0}, {"date": "2018-07-26", "close": 23.32, "volume": 821.0}, {"date": "2018-07-27", "close": 23.0, "volume": 469.0}, {"date": "2018-07-30", "close": 22.65, "volume": 1116.0}, {"date": "2018-07-31", "close": 22.5, "volume": 2889.0}, {"date": "2018-08-01", "close": 22.97, "volume": 1516.0}, {"date": "2018-08-02", "close": 24.65, "volume": 5276.0}, {"date": "2018-08-03", "close": 23.0571, "volume": 6416.0}, {"date": "2018-08-06", "close": 23.2573, "volume": 1631.0}, {"date": "2018-08-07", "close": 22.45, "volume": 9513.0}, {"date": "2018-08-08", "close": 22.1, "volume": 2287.0}, {"date": "2018-08-09", "close": 22.21, "volume": 1680.0}, {"date": "2018-08-10", "close": 20.26, "volume": 3380.0}, {"date": "2018-08-13", "close": 21.5, "volume": 5029.0}, {"date": "2018-08-14", "close": 22.2, "volume": 9398.0}, {"date": "2018-08-15", "close": 22.2, "volume": 3857.0}, {"date": "2018-08-16", "close": 22.5, "volume": 5335.0}, {"date": "2018-08-17", "close": 22.9, "volume": 987.0}, {"date": "2018-08-20", "close": 22.5, "volume": 4793.0}, {"date": "2018-08-21", "close": 22.75, "volume": 3524.0}, {"date": "2018-08-22", "close": 22.85, "volume": 718.0}, {"date": "2018-08-23", "close": 22.4, "volume": 257.0}, {"date": "2018-08-24", "close": 22.5, "volume": 1814.0}, {"date": "2018-08-27", "close": 22.25, "volume": 9239.0}, {"date": "2018-08-28", "close": 22.24, "volume": 9565.0}, {"date": "2018-08-29", "close": 22.3, "volume": 14781.0}, {"date": "2018-08-30", "close": 22.5, "volume": 411.0}, {"date": "2018-08-31", "close": 22.302, "volume": 2154.0}, {"date": "2018-09-04", "close": 22.3001, "volume": 1021.0}, {"date": "2018-09-05", "close": 22.3, "volume": 1626.0}, {"date": "2018-09-06", "close": 22.302, "volume": 760.0}, {"date": "2018-09-07", "close": 22.7119, "volume": 1645.0}, {"date": "2018-09-10", "close": 22.5046, "volume": 252.0}, {"date": "2018-09-11", "close": 22.5046, "volume": null}, {"date": "2018-09-12", "close": 22.5375, "volume": 534.0}, {"date": "2018-09-13", "close": 22.5375, "volume": null}, {"date": "2018-09-14", "close": 22.3, "volume": 852.0}, {"date": "2018-09-17", "close": 22.31, "volume": 1307.0}, {"date": "2018-09-18", "close": 22.31, "volume": null}, {"date": "2018-09-19", "close": 22.5628, "volume": 544.0}, {"date": "2018-09-20", "close": 22.4, "volume": 2420.0}, {"date": "2018-09-21", "close": 23.07, "volume": 2877.0}, {"date": "2018-09-24", "close": 22.9999, "volume": 241.0}, {"date": "2018-09-25", "close": 23.658, "volume": 817.0}, {"date": "2018-09-26", "close": 23.41, "volume": 5314.0}, {"date": "2018-09-27", "close": 23.2658, "volume": 1559.0}, {"date": "2018-09-28", "close": 23.28, "volume": 1400.0}, {"date": "2018-10-01", "close": 23.28, "volume": null}, {"date": "2018-10-02", "close": 22.86, "volume": 9188.0}, {"date": "2018-10-03", "close": 23.2, "volume": 2169.0}, {"date": "2018-10-04", "close": 23.02, "volume": 1853.0}, {"date": "2018-10-05", "close": 22.9, "volume": 3550.0}, {"date": "2018-10-08", "close": 22.9, "volume": null}, {"date": "2018-10-09", "close": 23.15, "volume": 749.0}, {"date": "2018-10-10", "close": 23.05, "volume": 755.0}, {"date": "2018-10-11", "close": 22.75, "volume": 537.0}, {"date": "2018-10-12", "close": 23.5, "volume": 613.0}, {"date": "2018-10-15", "close": 22.879, "volume": 660.0}, {"date": "2018-10-16", "close": 23.2, "volume": 1650.0}, {"date": "2018-10-17", "close": 22.8638, "volume": 215.0}, {"date": "2018-10-18", "close": 22.75, "volume": 554.0}, {"date": "2018-10-19", "close": 23.3, "volume": 2018.0}, {"date": "2018-10-22", "close": 23.1304, "volume": 1838.0}, {"date": "2018-10-23", "close": 23.0, "volume": 4733.0}, {"date": "2018-10-24", "close": 22.635, "volume": 13043.0}, {"date": "2018-10-25", "close": 22.81, "volume": 297.0}, {"date": "2018-10-26", "close": 22.3, "volume": 2276.0}, {"date": "2018-10-29", "close": 22.5, "volume": 952.0}, {"date": "2018-10-30", "close": 23.0, "volume": 7938.0}, {"date": "2018-10-31", "close": 22.92, "volume": 4563.0}, {"date": "2018-11-01", "close": 23.25, "volume": 2601.0}, {"date": "2018-11-02", "close": 23.49, "volume": 721.0}, {"date": "2018-11-05", "close": 22.51, "volume": 1919.0}, {"date": "2018-11-06", "close": 22.48, "volume": 4617.0}, {"date": "2018-11-07", "close": 23.0, "volume": 6742.0}, {"date": "2018-11-08", "close": 23.25, "volume": 2774.0}, {"date": "2018-11-09", "close": 22.9, "volume": 1765.0}, {"date": "2018-11-12", "close": 23.0, "volume": 964.0}, {"date": "2018-11-13", "close": 23.22, "volume": 2339.0}, {"date": "2018-11-14", "close": 23.2, "volume": 3045.0}, {"date": "2018-11-15", "close": 23.17, "volume": 6164.0}, {"date": "2018-11-16", "close": 23.24, "volume": 3284.0}, {"date": "2018-11-19", "close": 23.38, "volume": 3152.0}, {"date": "2018-11-20", "close": 22.6, "volume": 3595.0}, {"date": "2018-11-21", "close": 22.75, "volume": 1887.0}, {"date": "2018-11-23", "close": 23.2, "volume": 203.0}, {"date": "2018-11-26", "close": 22.81, "volume": 1383.0}, {"date": "2018-11-27", "close": 23.3085, "volume": 1691.0}, {"date": "2018-11-28", "close": 22.875, "volume": 2107.0}, {"date": "2018-11-29", "close": 22.801, "volume": 9926.0}, {"date": "2018-11-30", "close": 22.03, "volume": 841.0}, {"date": "2018-12-03", "close": 22.03, "volume": null}, {"date": "2018-12-04", "close": 22.85, "volume": 3094.0}, {"date": "2018-12-06", "close": 21.75, "volume": 4759.0}, {"date": "2018-12-07", "close": 22.28, "volume": 3388.0}, {"date": "2018-12-10", "close": 22.0, "volume": 3742.0}, {"date": "2018-12-11", "close": 22.23, "volume": 2036.0}, {"date": "2018-12-12", "close": 21.63, "volume": 1770.0}, {"date": "2018-12-13", "close": 22.22, "volume": 4327.0}, {"date": "2018-12-14", "close": 20.9543, "volume": 1007.0}, {"date": "2018-12-17", "close": 21.5975, "volume": 460.0}, {"date": "2018-12-18", "close": 20.9081, "volume": 9037.0}, {"date": "2018-12-19", "close": 20.25, "volume": 1843.0}, {"date": "2018-12-20", "close": 18.8429, "volume": 19917.0}, {"date": "2018-12-21", "close": 18.2, "volume": 12062.0}, {"date": "2018-12-24", "close": 18.18, "volume": 6242.0}, {"date": "2018-12-26", "close": 18.291, "volume": 3451.0}, {"date": "2018-12-27", "close": 18.2, "volume": 3763.0}, {"date": "2018-12-28", "close": 18.4, "volume": 6159.0}, {"date": "2018-12-31", "close": 18.36, "volume": 12788.0}, {"date": "2019-01-02", "close": 18.6, "volume": 4167.0}, {"date": "2019-01-03", "close": 18.11, "volume": 739.0}, {"date": "2019-01-04", "close": 18.67, "volume": 2402.0}, {"date": "2019-01-07", "close": 18.75, "volume": 391.0}, {"date": "2019-01-08", "close": 18.75, "volume": null}, {"date": "2019-01-09", "close": 18.75, "volume": null}, {"date": "2019-01-10", "close": 18.9999, "volume": 462.0}, {"date": "2019-01-11", "close": 18.97, "volume": 1301.0}, {"date": "2019-01-14", "close": 18.4998, "volume": 1404.0}, {"date": "2019-01-15", "close": 18.58, "volume": 7252.0}, {"date": "2019-01-16", "close": 18.7045, "volume": 3709.0}, {"date": "2019-01-17", "close": 18.5, "volume": 438.0}, {"date": "2019-01-18", "close": 18.35, "volume": 1771.0}, {"date": "2019-01-22", "close": 18.52, "volume": 586.0}, {"date": "2019-01-23", "close": 18.609, "volume": 634.0}, {"date": "2019-01-24", "close": 18.41, "volume": 800.0}, {"date": "2019-01-25", "close": 18.64, "volume": 586.0}, {"date": "2019-01-28", "close": 18.5669, "volume": 101.0}, {"date": "2019-01-29", "close": 18.5669, "volume": null}, {"date": "2019-01-30", "close": 18.5939, "volume": 872.0}, {"date": "2019-01-31", "close": 18.73, "volume": 996.0}, {"date": "2019-02-01", "close": 18.5, "volume": 458.0}, {"date": "2019-02-04", "close": 18.5927, "volume": 3207.0}, {"date": "2019-02-05", "close": 18.47, "volume": 4739.0}, {"date": "2019-02-06", "close": 18.59, "volume": 3693.0}, {"date": "2019-02-07", "close": 18.5911, "volume": 362.0}, {"date": "2019-02-08", "close": 18.5911, "volume": null}, {"date": "2019-02-11", "close": 18.45, "volume": 1915.0}, {"date": "2019-02-12", "close": 18.45, "volume": null}, {"date": "2019-02-13", "close": 20.29, "volume": 10344.0}, {"date": "2019-02-14", "close": 19.75, "volume": 529.0}, {"date": "2019-02-15", "close": 19.5, "volume": 4508.0}, {"date": "2019-02-19", "close": 19.698, "volume": 660.0}, {"date": "2019-02-20", "close": 19.51, "volume": 523.0}, {"date": "2019-02-21", "close": 19.7499, "volume": 3805.0}, {"date": "2019-02-22", "close": 19.5401, "volume": 12413.0}, {"date": "2019-02-25", "close": 20.0, "volume": 1003.0}, {"date": "2019-02-26", "close": 20.02, "volume": 7498.0}, {"date": "2019-02-27", "close": 20.02, "volume": null}, {"date": "2019-02-28", "close": 20.26, "volume": 2432.0}, {"date": "2019-03-01", "close": 20.38, "volume": 1412.0}, {"date": "2019-03-04", "close": 20.135, "volume": 4118.0}, {"date": "2019-03-05", "close": 20.22, "volume": 7923.0}, {"date": "2019-03-06", "close": 20.22, "volume": 733.0}, {"date": "2019-03-07", "close": 19.61, "volume": 1118.0}, {"date": "2019-03-08", "close": 19.61, "volume": null}, {"date": "2019-03-11", "close": 19.61, "volume": null}, {"date": "2019-03-12", "close": 20.55, "volume": 118.0}, {"date": "2019-03-13", "close": 20.2808, "volume": 3020.0}, {"date": "2019-03-14", "close": 20.2808, "volume": null}, {"date": "2019-03-15", "close": 20.378, "volume": 941.0}, {"date": "2019-03-18", "close": 20.1418, "volume": 1344.0}, {"date": "2019-03-19", "close": 19.97, "volume": 14950.0}, {"date": "2019-03-20", "close": 19.52, "volume": 3522.0}, {"date": "2019-03-21", "close": 19.395, "volume": 2010.0}, {"date": "2019-03-22", "close": 19.25, "volume": 7663.0}, {"date": "2019-03-25", "close": 19.45, "volume": 5499.0}, {"date": "2019-03-26", "close": 19.45, "volume": null}, {"date": "2019-03-27", "close": 19.99, "volume": 2695.0}, {"date": "2019-03-28", "close": 19.93, "volume": 2723.0}, {"date": "2019-03-29", "close": 19.49, "volume": 800.0}, {"date": "2019-04-01", "close": 20.11, "volume": 3107.0}, {"date": "2019-04-02", "close": 20.01, "volume": 1733.0}, {"date": "2019-04-03", "close": 19.8686, "volume": 1040.0}, {"date": "2019-04-04", "close": 20.1033, "volume": 243.0}, {"date": "2019-04-05", "close": 20.1695, "volume": 2013.0}, {"date": "2019-04-08", "close": 20.2022, "volume": 1045.0}, {"date": "2019-04-09", "close": 20.015, "volume": 3907.0}, {"date": "2019-04-10", "close": 19.899, "volume": 1911.0}, {"date": "2019-04-11", "close": 19.899, "volume": null}, {"date": "2019-04-12", "close": 19.899, "volume": null}, {"date": "2019-04-15", "close": 19.899, "volume": null}, {"date": "2019-04-16", "close": 19.992, "volume": 7879.0}, {"date": "2019-04-17", "close": 19.9, "volume": 5572.0}, {"date": "2019-04-18", "close": 19.9, "volume": null}, {"date": "2019-04-22", "close": 19.8, "volume": 527.0}, {"date": "2019-04-23", "close": 19.8, "volume": null}, {"date": "2019-04-24", "close": 19.8, "volume": null}, {"date": "2019-04-25", "close": 20.02, "volume": 4022.0}, {"date": "2019-04-26", "close": 20.01, "volume": 3054.0}, {"date": "2019-04-29", "close": 19.9371, "volume": 581.0}, {"date": "2019-04-30", "close": 19.9371, "volume": null}, {"date": "2019-05-01", "close": 20.065, "volume": 12164.0}, {"date": "2019-05-02", "close": 20.11, "volume": 347.0}, {"date": "2019-05-03", "close": 19.99, "volume": 2027.0}, {"date": "2019-05-06", "close": 20.02, "volume": 1211.0}, {"date": "2019-05-07", "close": 20.1024, "volume": 8527.0}, {"date": "2019-05-08", "close": 19.9824, "volume": 6769.0}, {"date": "2019-05-09", "close": 19.9824, "volume": null}, {"date": "2019-05-10", "close": 19.64, "volume": 152.0}, {"date": "2019-05-13", "close": 20.08, "volume": 3567.0}, {"date": "2019-05-14", "close": 20.0, "volume": 6164.0}, {"date": "2019-05-15", "close": 20.0586, "volume": 1725.0}, {"date": "2019-05-16", "close": 20.0, "volume": 4510.0}, {"date": "2019-05-17", "close": 20.0015, "volume": 8939.0}, {"date": "2019-05-20", "close": 19.6842, "volume": 6546.0}, {"date": "2019-05-21", "close": 20.17, "volume": 1682.0}, {"date": "2019-05-22", "close": 20.17, "volume": null}, {"date": "2019-05-23", "close": 20.17, "volume": null}, {"date": "2019-05-24", "close": 20.25, "volume": 1937.0}, {"date": "2019-05-28", "close": 20.2501, "volume": 602.0}, {"date": "2019-05-29", "close": 20.2501, "volume": null}, {"date": "2019-05-30", "close": 20.0, "volume": 1406.0}, {"date": "2019-05-31", "close": 19.8725, "volume": 3477.0}, {"date": "2019-06-03", "close": 19.8725, "volume": null}, {"date": "2019-06-04", "close": 20.2544, "volume": 27722.0}, {"date": "2019-06-05", "close": 20.1, "volume": 2532.0}, {"date": "2019-06-06", "close": 19.7644, "volume": 310.0}, {"date": "2019-06-07", "close": 20.36, "volume": 513.0}, {"date": "2019-06-10", "close": 20.49, "volume": 1853.0}, {"date": "2019-06-11", "close": 20.3095, "volume": 1840.0}, {"date": "2019-06-12", "close": 20.2, "volume": 972.0}, {"date": "2019-06-13", "close": 20.38, "volume": 315.0}, {"date": "2019-06-14", "close": 20.67, "volume": 3263.0}, {"date": "2019-06-17", "close": 20.11, "volume": 1837.0}, {"date": "2019-06-18", "close": 19.8226, "volume": 322.0}, {"date": "2019-06-19", "close": 20.4, "volume": 605.0}, {"date": "2019-06-20", "close": 19.9138, "volume": 345.0}, {"date": "2019-06-21", "close": 19.9138, "volume": null}, {"date": "2019-06-24", "close": 20.62, "volume": 164.0}, {"date": "2019-06-25", "close": 20.3137, "volume": 4571.0}, {"date": "2019-06-26", "close": 20.1066, "volume": 16108.0}, {"date": "2019-06-27", "close": 19.92, "volume": 271.0}, {"date": "2019-06-28", "close": 20.45, "volume": 1469.0}, {"date": "2019-07-01", "close": 20.45, "volume": null}, {"date": "2019-07-02", "close": 19.9038, "volume": 472.0}, {"date": "2019-07-03", "close": 20.3929, "volume": 353.0}, {"date": "2019-07-05", "close": 20.2, "volume": 579.0}, {"date": "2019-07-08", "close": 20.1881, "volume": 7031.0}, {"date": "2019-07-09", "close": 20.2, "volume": 1040.0}, {"date": "2019-07-10", "close": 20.42, "volume": 687.0}, {"date": "2019-07-11", "close": 20.2, "volume": 1835.0}, {"date": "2019-07-12", "close": 20.21, "volume": 601.0}, {"date": "2019-07-15", "close": 19.9995, "volume": 708.0}, {"date": "2019-07-16", "close": 19.9995, "volume": null}, {"date": "2019-07-17", "close": 20.0, "volume": 881.0}, {"date": "2019-07-18", "close": 20.11, "volume": 788.0}, {"date": "2019-07-19", "close": 20.11, "volume": null}, {"date": "2019-07-22", "close": 20.0, "volume": 6416.0}, {"date": "2019-07-23", "close": 19.8789, "volume": 228.0}, {"date": "2019-07-24", "close": 20.0999, "volume": 772.0}, {"date": "2019-07-25", "close": 19.81, "volume": 492.0}, {"date": "2019-07-26", "close": 20.29, "volume": 484.0}, {"date": "2019-07-29", "close": 20.02, "volume": 938.0}, {"date": "2019-07-30", "close": 19.9787, "volume": 457.0}, {"date": "2019-07-31", "close": 19.27, "volume": 10060.0}, {"date": "2019-08-01", "close": 19.25, "volume": 8152.0}, {"date": "2019-08-02", "close": 20.07, "volume": 3404.0}, {"date": "2019-08-05", "close": 20.0, "volume": 340.0}, {"date": "2019-08-06", "close": 19.6849, "volume": 4276.0}, {"date": "2019-08-07", "close": 19.56, "volume": 1420.0}, {"date": "2019-08-08", "close": 19.31, "volume": 3904.0}, {"date": "2019-08-09", "close": 19.42, "volume": 7493.0}, {"date": "2019-08-12", "close": 19.84, "volume": 5118.0}, {"date": "2019-08-13", "close": 20.25, "volume": 1635.0}, {"date": "2019-08-14", "close": 19.8531, "volume": 335.0}, {"date": "2019-08-15", "close": 20.02, "volume": 519.0}, {"date": "2019-08-16", "close": 20.02, "volume": null}, {"date": "2019-08-19", "close": 20.1525, "volume": 412.0}, {"date": "2019-08-20", "close": 20.28, "volume": 148.0}, {"date": "2019-08-21", "close": 20.28, "volume": 674.0}, {"date": "2019-08-22", "close": 20.49, "volume": 328.0}, {"date": "2019-08-23", "close": 20.49, "volume": null}, {"date": "2019-08-26", "close": 20.49, "volume": null}, {"date": "2019-08-27", "close": 20.02, "volume": 375.0}, {"date": "2019-08-28", "close": 20.4358, "volume": 1769.0}, {"date": "2019-08-29", "close": 20.25, "volume": 3524.0}, {"date": "2019-08-30", "close": 20.1492, "volume": 486.0}, {"date": "2019-09-03", "close": 20.1492, "volume": null}, {"date": "2019-09-04", "close": 20.1492, "volume": null}, {"date": "2019-09-05", "close": 20.44, "volume": 8565.0}, {"date": "2019-09-06", "close": 20.44, "volume": 2252.0}, {"date": "2019-09-09", "close": 20.4174, "volume": 3039.0}, {"date": "2019-09-10", "close": 20.4174, "volume": null}, {"date": "2019-09-11", "close": 20.35, "volume": 263.0}, {"date": "2019-09-12", "close": 20.35, "volume": null}, {"date": "2019-09-13", "close": 20.3, "volume": 1004.0}, {"date": "2019-09-16", "close": 20.37, "volume": 2237.0}, {"date": "2019-09-17", "close": 20.5, "volume": 5643.0}, {"date": "2019-09-18", "close": 20.54, "volume": 3015.0}, {"date": "2019-09-19", "close": 20.675, "volume": 8819.0}, {"date": "2019-09-20", "close": 20.94, "volume": 4700.0}, {"date": "2019-09-23", "close": 20.245, "volume": 1994.0}, {"date": "2019-09-24", "close": 20.5, "volume": 704.0}, {"date": "2019-09-25", "close": 20.21, "volume": 821.0}, {"date": "2019-09-26", "close": 20.3479, "volume": 567.0}, {"date": "2019-09-27", "close": 20.3479, "volume": null}, {"date": "2019-09-30", "close": 20.9, "volume": 1124.0}, {"date": "2019-10-01", "close": 20.73, "volume": 241.0}, {"date": "2019-10-02", "close": 20.56, "volume": 5719.0}, {"date": "2019-10-03", "close": 20.85, "volume": 607.0}, {"date": "2019-10-04", "close": 20.95, "volume": 1374.0}, {"date": "2019-10-07", "close": 20.84, "volume": 789.0}, {"date": "2019-10-08", "close": 20.85, "volume": 872.0}, {"date": "2019-10-09", "close": 20.85, "volume": null}, {"date": "2019-10-10", "close": 20.72, "volume": 4071.0}, {"date": "2019-10-11", "close": 20.765, "volume": 788.0}, {"date": "2019-10-14", "close": 20.8, "volume": 617.0}, {"date": "2019-10-15", "close": 20.5, "volume": 1019.0}, {"date": "2019-10-16", "close": 20.575, "volume": 1007.0}, {"date": "2019-10-17", "close": 20.53, "volume": 627.0}, {"date": "2019-10-18", "close": 20.6651, "volume": 333.0}, {"date": "2019-10-21", "close": 20.6651, "volume": null}, {"date": "2019-10-22", "close": 20.7237, "volume": 108.0}, {"date": "2019-10-23", "close": 20.5001, "volume": 287.0}, {"date": "2019-10-24", "close": 20.5907, "volume": 1006.0}, {"date": "2019-10-25", "close": 20.8723, "volume": 369.0}, {"date": "2019-10-28", "close": 20.75, "volume": 857.0}, {"date": "2019-10-29", "close": 21.09, "volume": 398.0}, {"date": "2019-10-30", "close": 20.7822, "volume": 124.0}, {"date": "2019-10-31", "close": 20.7822, "volume": null}, {"date": "2019-11-01", "close": 20.6525, "volume": 953.0}, {"date": "2019-11-04", "close": 20.8705, "volume": 2857.0}, {"date": "2019-11-05", "close": 20.9466, "volume": 1150.0}, {"date": "2019-11-06", "close": 20.885, "volume": 408.0}, {"date": "2019-11-07", "close": 20.92, "volume": 409.0}, {"date": "2019-11-08", "close": 20.92, "volume": null}, {"date": "2019-11-11", "close": 20.652, "volume": 2706.0}, {"date": "2019-11-12", "close": 20.525, "volume": 775.0}, {"date": "2019-11-13", "close": 20.365, "volume": 2269.0}, {"date": "2019-11-14", "close": 20.365, "volume": null}, {"date": "2019-11-15", "close": 20.45, "volume": 897.0}, {"date": "2019-11-18", "close": 20.2882, "volume": 696.0}, {"date": "2019-11-19", "close": 20.2882, "volume": null}, {"date": "2019-11-20", "close": 20.01, "volume": 912.0}, {"date": "2019-11-21", "close": 20.108, "volume": 296.0}, {"date": "2019-11-22", "close": 20.19, "volume": 1002.0}, {"date": "2019-11-25", "close": 20.0733, "volume": 220.0}, {"date": "2019-11-26", "close": 19.98, "volume": 973.0}, {"date": "2019-11-27", "close": 20.0641, "volume": 557.0}, {"date": "2019-11-29", "close": 20.23, "volume": 176.0}, {"date": "2019-12-02", "close": 20.05, "volume": 1392.0}, {"date": "2019-12-03", "close": 20.05, "volume": null}, {"date": "2019-12-04", "close": 20.29, "volume": 858.0}, {"date": "2019-12-05", "close": 20.25, "volume": 1208.0}, {"date": "2019-12-06", "close": 20.35, "volume": 716.0}, {"date": "2019-12-09", "close": 20.5, "volume": 1221.0}, {"date": "2019-12-10", "close": 20.35, "volume": 2137.0}, {"date": "2019-12-11", "close": 20.337, "volume": 1322.0}, {"date": "2019-12-12", "close": 20.31, "volume": 4343.0}, {"date": "2019-12-13", "close": 20.31, "volume": null}, {"date": "2019-12-16", "close": 20.16, "volume": 1445.0}, {"date": "2019-12-17", "close": 21.0858, "volume": 3457.0}, {"date": "2019-12-18", "close": 21.22, "volume": 4514.0}, {"date": "2019-12-19", "close": 21.42, "volume": 237.0}, {"date": "2019-12-20", "close": 21.9977, "volume": 4635.0}, {"date": "2019-12-23", "close": 21.98, "volume": 1039.0}, {"date": "2019-12-24", "close": 21.98, "volume": null}, {"date": "2019-12-26", "close": 21.98, "volume": null}, {"date": "2019-12-27", "close": 22.0, "volume": 282.0}, {"date": "2019-12-30", "close": 22.75, "volume": 6254.0}, {"date": "2019-12-31", "close": 22.49, "volume": 3016.0}, {"date": "2020-01-02", "close": 22.03, "volume": 3829.0}, {"date": "2020-01-03", "close": 21.7, "volume": 367.0}, {"date": "2020-01-06", "close": 21.7, "volume": null}, {"date": "2020-01-07", "close": 22.3042, "volume": 278.0}, {"date": "2020-01-08", "close": 22.46, "volume": 1015.0}, {"date": "2020-01-09", "close": 22.175, "volume": 772.0}, {"date": "2020-01-10", "close": 21.811, "volume": 718.0}, {"date": "2020-01-13", "close": 21.811, "volume": null}, {"date": "2020-01-14", "close": 21.7475, "volume": 597.0}, {"date": "2020-01-15", "close": 22.1999, "volume": 3125.0}, {"date": "2020-01-16", "close": 22.818, "volume": 3986.0}, {"date": "2020-01-17", "close": 22.24, "volume": 3609.0}, {"date": "2020-01-21", "close": 22.76, "volume": 613.0}, {"date": "2020-01-22", "close": 22.76, "volume": null}, {"date": "2020-01-23", "close": 22.76, "volume": null}, {"date": "2020-01-24", "close": 22.255, "volume": 759.0}, {"date": "2020-01-27", "close": 21.85, "volume": 249.0}, {"date": "2020-01-28", "close": 21.9001, "volume": 641.0}, {"date": "2020-01-29", "close": 22.4602, "volume": 214.0}, {"date": "2020-01-30", "close": 22.4602, "volume": null}, {"date": "2020-01-31", "close": 22.4602, "volume": null}, {"date": "2020-02-03", "close": 21.9, "volume": 938.0}, {"date": "2020-02-04", "close": 22.0, "volume": 673.0}, {"date": "2020-02-05", "close": 21.75, "volume": 693.0}, {"date": "2020-02-06", "close": 22.23, "volume": 1302.0}, {"date": "2020-02-07", "close": 22.0, "volume": 160.0}, {"date": "2020-02-10", "close": 22.3076, "volume": 660.0}, {"date": "2020-02-11", "close": 23.2562, "volume": 6097.0}, {"date": "2020-02-12", "close": 22.4101, "volume": 394.0}, {"date": "2020-02-13", "close": 22.75, "volume": 733.0}, {"date": "2020-02-14", "close": 22.75, "volume": null}, {"date": "2020-02-18", "close": 22.8036, "volume": 342.0}, {"date": "2020-02-19", "close": 22.8431, "volume": 712.0}, {"date": "2020-02-20", "close": 22.85, "volume": 385.0}, {"date": "2020-02-21", "close": 22.85, "volume": null}, {"date": "2020-02-24", "close": 22.8148, "volume": 2350.0}, {"date": "2020-02-25", "close": 22.6494, "volume": 1661.0}, {"date": "2020-02-26", "close": 22.538, "volume": 1930.0}, {"date": "2020-02-27", "close": 21.98, "volume": 3485.0}, {"date": "2020-02-28", "close": 20.6025, "volume": 4379.0}, {"date": "2020-03-02", "close": 21.0, "volume": 1223.0}, {"date": "2020-03-03", "close": 20.13, "volume": 7664.0}, {"date": "2020-03-04", "close": 19.6509, "volume": 10677.0}, {"date": "2020-03-05", "close": 19.55, "volume": 9556.0}, {"date": "2020-03-06", "close": 18.6, "volume": 5628.0}, {"date": "2020-03-09", "close": 17.52, "volume": 4456.0}, {"date": "2020-03-10", "close": 18.0, "volume": 5275.0}, {"date": "2020-03-11", "close": 17.564, "volume": 6353.0}, {"date": "2020-03-12", "close": 16.26, "volume": 2339.0}, {"date": "2020-03-13", "close": 14.21, "volume": 4304.0}, {"date": "2020-03-16", "close": 10.98, "volume": 9837.0}, {"date": "2020-03-17", "close": 8.75, "volume": 16163.0}, {"date": "2020-03-18", "close": 8.54, "volume": 5514.0}, {"date": "2020-03-19", "close": 8.5, "volume": 11506.0}, {"date": "2020-03-20", "close": 9.34, "volume": 2971.0}, {"date": "2020-03-23", "close": 8.225, "volume": 4996.0}, {"date": "2020-03-24", "close": 11.49, "volume": 7972.0}, {"date": "2020-03-25", "close": 12.5, "volume": 11527.0}, {"date": "2020-03-26", "close": 14.52, "volume": 2601.0}, {"date": "2020-03-27", "close": 13.5, "volume": 8506.0}, {"date": "2020-03-30", "close": 13.5, "volume": null}, {"date": "2020-03-31", "close": 10.57, "volume": 8779.0}, {"date": "2020-04-01", "close": 9.25, "volume": 6480.0}, {"date": "2020-04-02", "close": 9.0082, "volume": 3326.0}, {"date": "2020-04-03", "close": 8.25, "volume": 6881.0}, {"date": "2020-04-06", "close": 9.05, "volume": 2531.0}, {"date": "2020-04-07", "close": 8.51, "volume": 9723.0}, {"date": "2020-04-08", "close": 9.474, "volume": 5179.0}, {"date": "2020-04-09", "close": 10.4702, "volume": 7061.0}, {"date": "2020-04-13", "close": 11.12, "volume": 9176.0}, {"date": "2020-04-14", "close": 11.78, "volume": 5396.0}, {"date": "2020-04-15", "close": 12.07, "volume": 8543.0}, {"date": "2020-04-16", "close": 12.48, "volume": 1130.0}, {"date": "2020-04-17", "close": 12.38, "volume": 11846.0}, {"date": "2020-04-20", "close": 12.3113, "volume": 5447.0}, {"date": "2020-04-21", "close": 11.51, "volume": 9252.0}, {"date": "2020-04-22", "close": 11.67, "volume": 1265.0}, {"date": "2020-04-23", "close": 11.0, "volume": 11926.0}, {"date": "2020-04-24", "close": 10.65, "volume": 7233.0}, {"date": "2020-04-27", "close": 10.5, "volume": 18152.0}, {"date": "2020-04-28", "close": 10.9, "volume": 5902.0}, {"date": "2020-04-29", "close": 11.75, "volume": 9618.0}, {"date": "2020-04-30", "close": 11.715, "volume": 6513.0}, {"date": "2020-05-01", "close": 11.195, "volume": 1505.0}, {"date": "2020-05-04", "close": 11.2534, "volume": 3066.0}, {"date": "2020-05-05", "close": 11.7396, "volume": 10361.0}, {"date": "2020-05-06", "close": 10.65, "volume": 2571.0}, {"date": "2020-05-07", "close": 11.17, "volume": 1706.0}, {"date": "2020-05-08", "close": 11.1955, "volume": 2549.0}, {"date": "2020-05-11", "close": 11.19, "volume": 3614.0}, {"date": "2020-05-12", "close": 10.37, "volume": 1962.0}, {"date": "2020-05-13", "close": 10.37, "volume": 933.0}, {"date": "2020-05-14", "close": 10.0, "volume": 3296.0}, {"date": "2020-05-15", "close": 9.8558, "volume": 3758.0}, {"date": "2020-05-18", "close": 11.06, "volume": 14055.0}, {"date": "2020-05-19", "close": 11.105, "volume": 5214.0}, {"date": "2020-05-20", "close": 10.8203, "volume": 2113.0}, {"date": "2020-05-21", "close": 11.01, "volume": 5483.0}, {"date": "2020-05-22", "close": 12.0231, "volume": 2962.0}, {"date": "2020-05-26", "close": 12.49, "volume": 5033.0}, {"date": "2020-05-27", "close": 12.3, "volume": 4495.0}, {"date": "2020-05-28", "close": 12.04, "volume": 4728.0}, {"date": "2020-05-29", "close": 12.25, "volume": 3354.0}, {"date": "2020-06-01", "close": 12.63, "volume": 2133.0}, {"date": "2020-06-02", "close": 11.9973, "volume": 5469.0}, {"date": "2020-06-03", "close": 11.75, "volume": 6435.0}, {"date": "2020-06-04", "close": 12.2, "volume": 6739.0}, {"date": "2020-06-05", "close": 13.34, "volume": 23771.0}, {"date": "2020-06-08", "close": 16.39, "volume": 22027.0}, {"date": "2020-06-09", "close": 15.22, "volume": 7991.0}, {"date": "2020-06-10", "close": 13.5, "volume": 12927.0}, {"date": "2020-06-11", "close": 11.725, "volume": 15093.0}, {"date": "2020-06-12", "close": 11.8603, "volume": 9092.0}, {"date": "2020-06-15", "close": 12.8115, "volume": 15060.0}, {"date": "2020-06-16", "close": 13.8478, "volume": 4634.0}, {"date": "2020-06-17", "close": 13.29, "volume": 3380.0}, {"date": "2020-06-18", "close": 13.305, "volume": 2003.0}, {"date": "2020-06-19", "close": 13.14, "volume": 3156.0}, {"date": "2020-06-22", "close": 13.8, "volume": 5814.0}, {"date": "2020-06-23", "close": 13.725, "volume": 11530.0}, {"date": "2020-06-24", "close": 13.3485, "volume": 3329.0}, {"date": "2020-06-25", "close": 13.405, "volume": 961.0}, {"date": "2020-06-26", "close": 12.91, "volume": 1444.0}, {"date": "2020-06-29", "close": 12.8127, "volume": 4160.0}, {"date": "2020-06-30", "close": 12.35, "volume": 2242.0}, {"date": "2020-07-01", "close": 12.48, "volume": 8323.0}, {"date": "2020-07-02", "close": 12.6397, "volume": 1607.0}, {"date": "2020-07-06", "close": 12.075, "volume": 4275.0}, {"date": "2020-07-07", "close": 11.66, "volume": 1810.0}, {"date": "2020-07-08", "close": 11.0, "volume": 3745.0}, {"date": "2020-07-09", "close": 10.05, "volume": 7574.0}, {"date": "2020-07-10", "close": 9.72, "volume": 11870.0}, {"date": "2020-07-13", "close": 9.7915, "volume": 18028.0}, {"date": "2020-07-14", "close": 9.5, "volume": 20904.0}, {"date": "2020-07-15", "close": 10.79, "volume": 23520.0}, {"date": "2020-07-16", "close": 9.9, "volume": 40679.0}, {"date": "2020-07-17", "close": 9.845, "volume": 12911.0}, {"date": "2020-07-20", "close": 9.9, "volume": 14531.0}, {"date": "2020-07-21", "close": 10.2, "volume": 4813.0}, {"date": "2020-07-22", "close": 10.91, "volume": 6338.0}, {"date": "2020-07-23", "close": 11.15, "volume": 3328.0}, {"date": "2020-07-24", "close": 10.3688, "volume": 7606.0}, {"date": "2020-07-27", "close": 10.23, "volume": 7292.0}, {"date": "2020-07-28", "close": 10.19, "volume": 2040.0}, {"date": "2020-07-29", "close": 10.11, "volume": 3743.0}, {"date": "2020-07-30", "close": 10.17, "volume": 2129.0}, {"date": "2020-07-31", "close": 9.86, "volume": 7827.0}, {"date": "2020-08-03", "close": 9.87, "volume": 3030.0}, {"date": "2020-08-04", "close": 9.905, "volume": 6995.0}, {"date": "2020-08-05", "close": 9.8077, "volume": 3230.0}, {"date": "2020-08-06", "close": 9.4999, "volume": 13530.0}, {"date": "2020-08-07", "close": 9.55, "volume": 17032.0}, {"date": "2020-08-10", "close": 9.55, "volume": 12862.0}, {"date": "2020-08-11", "close": 9.4825, "volume": 43879.0}, {"date": "2020-08-12", "close": 9.49, "volume": 16278.0}, {"date": "2020-08-13", "close": 9.49, "volume": 13060.0}, {"date": "2020-08-14", "close": 9.4782, "volume": 14956.0}, {"date": "2020-08-17", "close": 9.36, "volume": 9957.0}, {"date": "2020-08-18", "close": 9.6413, "volume": 25050.0}, {"date": "2020-08-19", "close": 9.65, "volume": 10768.0}, {"date": "2020-08-20", "close": 9.39, "volume": 12273.0}, {"date": "2020-08-21", "close": 9.41, "volume": 7211.0}, {"date": "2020-08-24", "close": 9.748, "volume": 6136.0}, {"date": "2020-08-25", "close": 9.4501, "volume": 10075.0}, {"date": "2020-08-26", "close": 9.4, "volume": 12909.0}, {"date": "2020-08-27", "close": 9.5, "volume": 20107.0}, {"date": "2020-08-28", "close": 9.6581, "volume": 12630.0}, {"date": "2020-08-31", "close": 9.75, "volume": 7841.0}, {"date": "2020-09-01", "close": 9.66, "volume": 14742.0}, {"date": "2020-09-02", "close": 9.78, "volume": 22127.0}, {"date": "2020-09-03", "close": 9.8315, "volume": 55588.0}, {"date": "2020-09-04", "close": 9.95, "volume": 25044.0}, {"date": "2020-09-08", "close": 10.212, "volume": 27382.0}, {"date": "2020-09-09", "close": 10.08, "volume": 21394.0}, {"date": "2020-09-10", "close": 10.03, "volume": 37710.0}, {"date": "2020-09-11", "close": 10.03, "volume": 4654.0}, {"date": "2020-09-14", "close": 10.2, "volume": 20128.0}, {"date": "2020-09-15", "close": 10.265, "volume": 17758.0}, {"date": "2020-09-16", "close": 11.09, "volume": 20384.0}, {"date": "2020-09-17", "close": 12.0001, "volume": 22272.0}, {"date": "2020-09-18", "close": 12.1, "volume": 28789.0}, {"date": "2020-09-21", "close": 11.5, "volume": 18472.0}, {"date": "2020-09-22", "close": 11.9745, "volume": 17494.0}, {"date": "2020-09-23", "close": 11.43, "volume": 10211.0}, {"date": "2020-09-24", "close": 11.305, "volume": 15853.0}, {"date": "2020-09-25", "close": 11.64, "volume": 14181.0}, {"date": "2020-09-28", "close": 11.91, "volume": 16569.0}, {"date": "2020-09-29", "close": 11.995, "volume": 5734.0}, {"date": "2020-09-30", "close": 10.86, "volume": 50288.0}, {"date": "2020-10-01", "close": 11.38, "volume": 4762.0}, {"date": "2020-10-02", "close": 11.505, "volume": 5878.0}, {"date": "2020-10-05", "close": 11.6, "volume": 4888.0}, {"date": "2020-10-06", "close": 11.67, "volume": 15796.0}, {"date": "2020-10-07", "close": 11.96, "volume": 7070.0}, {"date": "2020-10-08", "close": 12.0, "volume": 5352.0}, {"date": "2020-10-09", "close": 12.175, "volume": 19592.0}, {"date": "2020-10-12", "close": 12.1301, "volume": 9636.0}, {"date": "2020-10-13", "close": 11.7101, "volume": 5211.0}, {"date": "2020-10-14", "close": 11.775, "volume": 4775.0}, {"date": "2020-10-15", "close": 12.0, "volume": 4107.0}, {"date": "2020-10-16", "close": 12.0, "volume": 3714.0}, {"date": "2020-10-19", "close": 11.7, "volume": 3363.0}, {"date": "2020-10-20", "close": 11.3735, "volume": 11826.0}, {"date": "2020-10-21", "close": 11.37, "volume": 4045.0}, {"date": "2020-10-22", "close": 11.47, "volume": 1264.0}, {"date": "2020-10-23", "close": 11.55, "volume": 7300.0}, {"date": "2020-10-26", "close": 11.03, "volume": 24874.0}, {"date": "2020-10-27", "close": 10.76, "volume": 13880.0}, {"date": "2020-10-28", "close": 10.2, "volume": 3991.0}, {"date": "2020-10-29", "close": 9.95, "volume": 19067.0}, {"date": "2020-10-30", "close": 10.05, "volume": 2609.0}, {"date": "2020-11-02", "close": 9.85, "volume": 10316.0}, {"date": "2020-11-03", "close": 9.849, "volume": 7163.0}, {"date": "2020-11-04", "close": 9.9, "volume": 9886.0}, {"date": "2020-11-05", "close": 9.8, "volume": 34462.0}, {"date": "2020-11-06", "close": 9.78, "volume": 25445.0}, {"date": "2020-11-09", "close": 10.9, "volume": 108064.0}, {"date": "2020-11-10", "close": 11.69, "volume": 22299.0}, {"date": "2020-11-11", "close": 10.51, "volume": 31121.0}, {"date": "2020-11-12", "close": 10.05, "volume": 18325.0}, {"date": "2020-11-13", "close": 10.164, "volume": 12366.0}, {"date": "2020-11-16", "close": 10.44, "volume": 42235.0}, {"date": "2020-11-17", "close": 10.5, "volume": 40276.0}, {"date": "2020-11-18", "close": 10.6, "volume": 42922.0}, {"date": "2020-11-19", "close": 10.65, "volume": 36527.0}, {"date": "2020-11-20", "close": 11.21, "volume": 18267.0}, {"date": "2020-11-23", "close": 12.34, "volume": 57628.0}, {"date": "2020-11-24", "close": 14.69, "volume": 144078.0}, {"date": "2020-11-25", "close": 14.31, "volume": 45694.0}, {"date": "2020-11-27", "close": 15.81, "volume": 54116.0}, {"date": "2020-11-30", "close": 14.39, "volume": 60367.0}, {"date": "2020-12-01", "close": 14.69, "volume": 25514.0}, {"date": "2020-12-02", "close": 14.87, "volume": 23545.0}, {"date": "2020-12-03", "close": 15.33, "volume": 25748.0}, {"date": "2020-12-04", "close": 15.26, "volume": 26409.0}, {"date": "2020-12-07", "close": 15.51, "volume": 39633.0}, {"date": "2020-12-08", "close": 15.5, "volume": 37573.0}, {"date": "2020-12-09", "close": 15.25, "volume": 53015.0}, {"date": "2020-12-10", "close": 14.26, "volume": 50209.0}, {"date": "2020-12-11", "close": 14.25, "volume": 63216.0}, {"date": "2020-12-14", "close": 12.93, "volume": 65799.0}, {"date": "2020-12-15", "close": 13.57, "volume": 28125.0}, {"date": "2020-12-16", "close": 14.24, "volume": 37619.0}, {"date": "2020-12-17", "close": 14.96, "volume": 73461.0}, {"date": "2020-12-18", "close": 14.6, "volume": 31443.0}, {"date": "2020-12-21", "close": 14.55, "volume": 51693.0}, {"date": "2020-12-22", "close": 15.11, "volume": 83504.0}, {"date": "2020-12-23", "close": 18.0, "volume": 141682.0}, {"date": "2020-12-24", "close": 17.1, "volume": 54048.0}, {"date": "2020-12-28", "close": 20.35, "volume": 155265.0}, {"date": "2020-12-29", "close": 18.61, "volume": 91842.0}, {"date": "2020-12-30", "close": 18.99, "volume": 52067.0}, {"date": "2020-12-31", "close": 19.39, "volume": 51119.0}, {"date": "2021-01-04", "close": 18.06, "volume": 41276.0}, {"date": "2021-01-05", "close": 18.63, "volume": 51300.0}, {"date": "2021-01-06", "close": 18.54, "volume": 41418.0}, {"date": "2021-01-07", "close": 20.51, "volume": 44377.0}, {"date": "2021-01-08", "close": 20.94, "volume": 131709.0}, {"date": "2021-01-11", "close": 19.3, "volume": 70635.0}, {"date": "2021-01-12", "close": 20.23, "volume": 36789.0}, {"date": "2021-01-13", "close": 19.6, "volume": 61083.0}, {"date": "2021-01-14", "close": 19.3, "volume": 63943.0}, {"date": "2021-01-15", "close": 19.68, "volume": 52877.0}, {"date": "2021-01-19", "close": 18.5, "volume": 61398.0}, {"date": "2021-01-20", "close": 19.88, "volume": 67643.0}, {"date": "2021-01-21", "close": 20.2, "volume": 43759.0}, {"date": "2021-01-22", "close": 19.99, "volume": 52074.0}, {"date": "2021-01-25", "close": 19.4, "volume": 52923.0}, {"date": "2021-01-26", "close": 19.29, "volume": 26212.0}, {"date": "2021-01-27", "close": 18.04, "volume": 52899.0}, {"date": "2021-01-28", "close": 18.85, "volume": 28396.0}, {"date": "2021-01-29", "close": 18.52, "volume": 49823.0}, {"date": "2021-02-01", "close": 18.7, "volume": 41936.0}, {"date": "2021-02-02", "close": 18.19, "volume": 25640.0}, {"date": "2021-02-03", "close": 18.11, "volume": 25732.0}, {"date": "2021-02-04", "close": 18.99, "volume": 45645.0}, {"date": "2021-02-05", "close": 19.05, "volume": 55751.0}, {"date": "2021-02-08", "close": 20.03, "volume": 109838.0}, {"date": "2021-02-09", "close": 19.6285, "volume": 47280.0}, {"date": "2021-02-10", "close": 18.88, "volume": 65860.0}, {"date": "2021-02-11", "close": 18.87, "volume": 25531.0}, {"date": "2021-02-12", "close": 18.96, "volume": 25568.0}, {"date": "2021-02-16", "close": 18.97, "volume": 42775.0}, {"date": "2021-02-17", "close": 18.35, "volume": 39998.0}, {"date": "2021-02-18", "close": 18.47, "volume": 17820.0}, {"date": "2021-02-19", "close": 18.85, "volume": 36160.0}, {"date": "2021-02-22", "close": 19.28, "volume": 48203.0}, {"date": "2021-02-23", "close": 18.83, "volume": 41641.0}, {"date": "2021-02-24", "close": 19.69, "volume": 51491.0}, {"date": "2021-02-25", "close": 18.27, "volume": 40187.0}, {"date": "2021-02-26", "close": 18.11, "volume": 44801.0}, {"date": "2021-03-01", "close": 18.98, "volume": 24473.0}, {"date": "2021-03-02", "close": 19.25, "volume": 28625.0}, {"date": "2021-03-03", "close": 18.34, "volume": 27177.0}, {"date": "2021-03-04", "close": 17.07, "volume": 67267.0}, {"date": "2021-03-05", "close": 18.14, "volume": 41027.0}, {"date": "2021-03-08", "close": 18.83, "volume": 48399.0}, {"date": "2021-03-09", "close": 18.41, "volume": 33773.0}, {"date": "2021-03-10", "close": 19.0, "volume": 40908.0}, {"date": "2021-03-11", "close": 18.97, "volume": 40417.0}, {"date": "2021-03-12", "close": 19.12, "volume": 26176.0}, {"date": "2021-03-15", "close": 21.8, "volume": 68905.0}, {"date": "2021-03-16", "close": 22.85, "volume": 144487.0}, {"date": "2021-03-17", "close": 23.88, "volume": 46780.0}, {"date": "2021-03-18", "close": 23.28, "volume": 51675.0}, {"date": "2021-03-19", "close": 23.3, "volume": 36001.0}, {"date": "2021-03-22", "close": 22.29, "volume": 35185.0}, {"date": "2021-03-23", "close": 20.81, "volume": 38293.0}, {"date": "2021-03-24", "close": 20.4, "volume": 23499.0}, {"date": "2021-03-25", "close": 20.53, "volume": 27210.0}, {"date": "2021-03-26", "close": 20.56, "volume": 23803.0}, {"date": "2021-03-29", "close": 20.31, "volume": 21417.0}, {"date": "2021-03-30", "close": 20.15, "volume": 14318.0}, {"date": "2021-03-31", "close": 20.14, "volume": 22271.0}, {"date": "2021-04-01", "close": 20.93, "volume": 25625.0}, {"date": "2021-04-05", "close": 21.96, "volume": 31019.0}, {"date": "2021-04-06", "close": 21.42, "volume": 41531.0}, {"date": "2021-04-07", "close": 21.47, "volume": 27989.0}, {"date": "2021-04-08", "close": 20.1, "volume": 36670.0}, {"date": "2021-04-09", "close": 20.64, "volume": 23038.0}, {"date": "2021-04-12", "close": 19.7, "volume": 29071.0}, {"date": "2021-04-13", "close": 20.2, "volume": 12114.0}, {"date": "2021-04-14", "close": 19.96, "volume": 18416.0}, {"date": "2021-04-15", "close": 20.07, "volume": 18936.0}, {"date": "2021-04-16", "close": 19.9462, "volume": 9053.0}, {"date": "2021-04-19", "close": 19.5, "volume": 16698.0}, {"date": "2021-04-20", "close": 19.54, "volume": 13979.0}, {"date": "2021-04-21", "close": 19.19, "volume": 14746.0}, {"date": "2021-04-22", "close": 19.12, "volume": 18247.0}, {"date": "2021-04-23", "close": 19.08, "volume": 10535.0}, {"date": "2021-04-26", "close": 19.09, "volume": 12284.0}, {"date": "2021-04-27", "close": 19.18, "volume": 11485.0}, {"date": "2021-04-28", "close": 21.17, "volume": 71876.0}, {"date": "2021-04-29", "close": 20.47, "volume": 42790.0}, {"date": "2021-04-30", "close": 20.3, "volume": 19141.0}, {"date": "2021-05-03", "close": 20.2, "volume": 14395.0}, {"date": "2021-05-04", "close": 20.0, "volume": 10726.0}, {"date": "2021-05-05", "close": 20.07, "volume": 14781.0}, {"date": "2021-05-06", "close": 20.0, "volume": 14376.0}, {"date": "2021-05-07", "close": 20.06, "volume": 6477.0}, {"date": "2021-05-10", "close": 19.86, "volume": 23270.0}, {"date": "2021-05-11", "close": 18.62, "volume": 16418.0}, {"date": "2021-05-12", "close": 19.24, "volume": 25117.0}, {"date": "2021-05-13", "close": 19.2, "volume": 31698.0}, {"date": "2021-05-14", "close": 19.25, "volume": 9473.0}, {"date": "2021-05-17", "close": 20.31, "volume": 47122.0}, {"date": "2021-05-18", "close": 21.85, "volume": 38873.0}, {"date": "2021-05-19", "close": 21.23, "volume": 11178.0}, {"date": "2021-05-20", "close": 21.35, "volume": 4256.0}, {"date": "2021-05-21", "close": 20.97, "volume": 10613.0}, {"date": "2021-05-24", "close": 20.62, "volume": 15939.0}, {"date": "2021-05-25", "close": 20.0, "volume": 13156.0}, {"date": "2021-05-26", "close": 19.75, "volume": 22437.0}, {"date": "2021-05-27", "close": 19.92, "volume": 8116.0}, {"date": "2021-05-28", "close": 19.94, "volume": 9091.0}, {"date": "2021-06-01", "close": 19.94, "volume": 6121.0}, {"date": "2021-06-02", "close": 19.86, "volume": 10086.0}, {"date": "2021-06-03", "close": 19.81, "volume": 3549.0}, {"date": "2021-06-04", "close": 19.7, "volume": 10345.0}, {"date": "2021-06-07", "close": 20.0, "volume": 4303.0}, {"date": "2021-06-08", "close": 20.0, "volume": 14328.0}, {"date": "2021-06-09", "close": 20.12, "volume": 9213.0}, {"date": "2021-06-10", "close": 20.01, "volume": 4932.0}, {"date": "2021-06-11", "close": 20.25, "volume": 3619.0}, {"date": "2021-06-14", "close": 20.11, "volume": 34474.0}, {"date": "2021-06-15", "close": 19.84, "volume": 3714.0}, {"date": "2021-06-16", "close": 19.8, "volume": 2420.0}, {"date": "2021-06-17", "close": 19.8, "volume": 4040.0}, {"date": "2021-06-18", "close": 19.65, "volume": 16720.0}, {"date": "2021-06-21", "close": 19.98, "volume": 3255.0}, {"date": "2021-06-22", "close": 19.845, "volume": 7018.0}, {"date": "2021-06-23", "close": 19.8478, "volume": 7247.0}, {"date": "2021-06-24", "close": 19.8, "volume": 7639.0}, {"date": "2021-06-25", "close": 19.75, "volume": 14091.0}, {"date": "2021-06-28", "close": 19.5, "volume": 7406.0}, {"date": "2021-06-29", "close": 19.66, "volume": 7838.0}, {"date": "2021-06-30", "close": 19.75, "volume": 4359.0}, {"date": "2021-07-01", "close": 19.6, "volume": 7954.0}, {"date": "2021-07-02", "close": 19.53, "volume": 5710.0}, {"date": "2021-07-06", "close": 19.2, "volume": 7073.0}, {"date": "2021-07-07", "close": 19.0, "volume": 8827.0}, {"date": "2021-07-08", "close": 18.77, "volume": 28777.0}, {"date": "2021-07-09", "close": 17.3265, "volume": 44085.0}, {"date": "2021-07-12", "close": 17.6, "volume": 25859.0}, {"date": "2021-07-13", "close": 17.64, "volume": 9877.0}, {"date": "2021-07-14", "close": 17.4, "volume": 23408.0}, {"date": "2021-07-15", "close": 17.56, "volume": 17205.0}, {"date": "2021-07-16", "close": 17.3, "volume": 9714.0}, {"date": "2021-07-19", "close": 16.85, "volume": 19674.0}, {"date": "2021-07-20", "close": 16.7, "volume": 13763.0}, {"date": "2021-07-21", "close": 16.48, "volume": 16972.0}, {"date": "2021-07-22", "close": 16.25, "volume": 4703.0}, {"date": "2021-07-23", "close": 16.11, "volume": 13768.0}, {"date": "2021-07-26", "close": 15.88, "volume": 14218.0}, {"date": "2021-07-27", "close": 15.8415, "volume": 6926.0}, {"date": "2021-07-28", "close": 15.78, "volume": 5561.0}, {"date": "2021-07-29", "close": 15.92, "volume": 5067.0}, {"date": "2021-07-30", "close": 15.8, "volume": 4164.0}, {"date": "2021-08-02", "close": 15.8, "volume": 4060.0}, {"date": "2021-08-03", "close": 15.7047, "volume": 9730.0}, {"date": "2021-08-04", "close": 15.56, "volume": 9595.0}, {"date": "2021-08-05", "close": 15.2, "volume": 7903.0}, {"date": "2021-08-06", "close": 15.14, "volume": 5962.0}, {"date": "2021-08-09", "close": 14.96, "volume": 13441.0}, {"date": "2021-08-10", "close": 15.1, "volume": 8149.0}, {"date": "2021-08-11", "close": 15.69, "volume": 13179.0}, {"date": "2021-08-12", "close": 15.49, "volume": 11551.0}, {"date": "2021-08-13", "close": 15.25, "volume": 6481.0}, {"date": "2021-08-16", "close": 14.72, "volume": 13191.0}, {"date": "2021-08-17", "close": 15.82, "volume": 47738.0}, {"date": "2021-08-18", "close": 16.1569, "volume": 18535.0}, {"date": "2021-08-19", "close": 15.75, "volume": 5310.0}, {"date": "2021-08-20", "close": 15.9, "volume": 5327.0}, {"date": "2021-08-23", "close": 15.7, "volume": 7098.0}, {"date": "2021-08-24", "close": 16.29, "volume": 18024.0}, {"date": "2021-08-25", "close": 16.1, "volume": 3089.0}, {"date": "2021-08-26", "close": 16.05, "volume": 6065.0}, {"date": "2021-08-27", "close": 16.3, "volume": 2222.0}, {"date": "2021-08-30", "close": 16.05, "volume": 3944.0}, {"date": "2021-08-31", "close": 16.05, "volume": 4265.0}, {"date": "2021-09-01", "close": 16.25, "volume": 1904.0}, {"date": "2021-09-02", "close": 15.9, "volume": 8439.0}, {"date": "2021-09-03", "close": 15.76, "volume": 14521.0}, {"date": "2021-09-07", "close": 15.99, "volume": 9773.0}, {"date": "2021-09-08", "close": 15.93, "volume": 1486.0}, {"date": "2021-09-09", "close": 15.745, "volume": 5664.0}, {"date": "2021-09-10", "close": 15.72, "volume": 2805.0}, {"date": "2021-09-13", "close": 15.6772, "volume": 4119.0}, {"date": "2021-09-14", "close": 15.76, "volume": 2551.0}, {"date": "2021-09-15", "close": 15.65, "volume": 3747.0}, {"date": "2021-09-16", "close": 15.76, "volume": 1964.0}, {"date": "2021-09-17", "close": 15.94, "volume": 4420.0}, {"date": "2021-09-20", "close": 15.6, "volume": 6569.0}, {"date": "2021-09-21", "close": 15.583, "volume": 3009.0}, {"date": "2021-09-22", "close": 15.605, "volume": 1912.0}, {"date": "2021-09-23", "close": 15.943, "volume": 3659.0}, {"date": "2021-09-24", "close": 15.9, "volume": 2070.0}, {"date": "2021-09-27", "close": 15.85, "volume": 3844.0}, {"date": "2021-09-28", "close": 15.88, "volume": 2339.0}, {"date": "2021-09-29", "close": 15.8406, "volume": 2140.0}, {"date": "2021-09-30", "close": 15.695, "volume": 5436.0}, {"date": "2021-10-01", "close": 15.5, "volume": 3284.0}, {"date": "2021-10-04", "close": 15.6, "volume": 1859.0}, {"date": "2021-10-05", "close": 15.775, "volume": 2276.0}, {"date": "2021-10-06", "close": 15.56, "volume": 3971.0}, {"date": "2021-10-07", "close": 15.5701, "volume": 2874.0}, {"date": "2021-10-08", "close": 15.795, "volume": 2076.0}, {"date": "2021-10-11", "close": 15.86, "volume": 3229.0}, {"date": "2021-10-12", "close": 15.955, "volume": 3550.0}, {"date": "2021-10-13", "close": 15.8, "volume": 2082.0}, {"date": "2021-10-14", "close": 15.95, "volume": 4925.0}, {"date": "2021-10-15", "close": 15.95, "volume": 9088.0}, {"date": "2021-10-18", "close": 15.9, "volume": 5523.0}, {"date": "2021-10-19", "close": 16.0, "volume": 2747.0}, {"date": "2021-10-20", "close": 16.0848, "volume": 3726.0}, {"date": "2021-10-21", "close": 16.1715, "volume": 2544.0}, {"date": "2021-10-22", "close": 15.94, "volume": 1435.0}, {"date": "2021-10-25", "close": 15.8628, "volume": 1590.0}, {"date": "2021-10-26", "close": 16.0315, "volume": 2375.0}, {"date": "2021-10-27", "close": 15.96, "volume": 1608.0}, {"date": "2021-10-28", "close": 15.61, "volume": 3829.0}, {"date": "2021-10-29", "close": 16.0, "volume": 13342.0}, {"date": "2021-11-01", "close": 16.2245, "volume": 10551.0}, {"date": "2021-11-02", "close": 15.97, "volume": 9645.0}, {"date": "2021-11-03", "close": 16.05, "volume": 6585.0}, {"date": "2021-11-04", "close": 16.28, "volume": 8375.0}, {"date": "2021-11-05", "close": 16.3272, "volume": 7200.0}, {"date": "2021-11-08", "close": 16.42, "volume": 4148.0}, {"date": "2021-11-09", "close": 16.51, "volume": 10432.0}, {"date": "2021-11-10", "close": 16.475, "volume": 4512.0}, {"date": "2021-11-11", "close": 16.48, "volume": 3874.0}, {"date": "2021-11-12", "close": 16.625, "volume": 4288.0}, {"date": "2021-11-15", "close": 17.35, "volume": 13990.0}, {"date": "2021-11-16", "close": 17.36, "volume": 10208.0}, {"date": "2021-11-17", "close": 17.16, "volume": 2395.0}, {"date": "2021-11-18", "close": 17.0075, "volume": 5371.0}, {"date": "2021-11-19", "close": 17.21, "volume": 4533.0}, {"date": "2021-11-22", "close": 17.0, "volume": 2803.0}, {"date": "2021-11-23", "close": 17.02, "volume": 3241.0}, {"date": "2021-11-24", "close": 17.28, "volume": 5454.0}, {"date": "2021-11-26", "close": 16.5527, "volume": 9104.0}, {"date": "2021-11-29", "close": 16.425, "volume": 4495.0}, {"date": "2021-11-30", "close": 16.45, "volume": 5474.0}, {"date": "2021-12-01", "close": 16.4, "volume": 7189.0}, {"date": "2021-12-02", "close": 16.58, "volume": 4895.0}, {"date": "2021-12-03", "close": 16.6, "volume": 5601.0}, {"date": "2021-12-06", "close": 17.27, "volume": 10904.0}, {"date": "2021-12-07", "close": 17.39, "volume": 3091.0}, {"date": "2021-12-08", "close": 17.5, "volume": 7190.0}, {"date": "2021-12-09", "close": 17.33, "volume": 3059.0}, {"date": "2021-12-10", "close": 17.43, "volume": 12593.0}, {"date": "2021-12-13", "close": 16.7, "volume": 2810.0}, {"date": "2021-12-14", "close": 17.25, "volume": 2651.0}, {"date": "2021-12-15", "close": 16.74, "volume": 1778.0}, {"date": "2021-12-16", "close": 16.6, "volume": 3743.0}, {"date": "2021-12-17", "close": 16.75, "volume": 1621.0}, {"date": "2021-12-20", "close": 16.4, "volume": 3518.0}, {"date": "2021-12-21", "close": 17.4, "volume": 13386.0}, {"date": "2021-12-22", "close": 16.96, "volume": 6403.0}, {"date": "2021-12-23", "close": 17.344, "volume": 5443.0}, {"date": "2021-12-27", "close": 17.62, "volume": 7707.0}, {"date": "2021-12-28", "close": 17.19, "volume": 4949.0}, {"date": "2021-12-29", "close": 17.31, "volume": 2570.0}, {"date": "2021-12-30", "close": 16.74, "volume": 11793.0}, {"date": "2021-12-31", "close": 16.825, "volume": 7729.0}, {"date": "2022-01-03", "close": 16.65, "volume": 5857.0}, {"date": "2022-01-04", "close": 16.5, "volume": 5959.0}, {"date": "2022-01-05", "close": 16.65, "volume": 8961.0}, {"date": "2022-01-06", "close": 16.96, "volume": 4649.0}, {"date": "2022-01-07", "close": 17.12, "volume": 6277.0}, {"date": "2022-01-10", "close": 17.12, "volume": 10580.0}, {"date": "2022-01-11", "close": 17.38, "volume": 4971.0}, {"date": "2022-01-12", "close": 17.465, "volume": 9499.0}, {"date": "2022-01-13", "close": 17.64, "volume": 4221.0}, {"date": "2022-01-14", "close": 17.32, "volume": 3735.0}, {"date": "2022-01-18", "close": 16.78, "volume": 2590.0}, {"date": "2022-01-19", "close": 16.92, "volume": 728.0}, {"date": "2022-01-20", "close": 16.79, "volume": 2313.0}, {"date": "2022-01-21", "close": 16.71, "volume": 1936.0}, {"date": "2022-01-24", "close": 15.745, "volume": 4303.0}, {"date": "2022-01-25", "close": 15.835, "volume": 5531.0}, {"date": "2022-01-26", "close": 16.0012, "volume": 5100.0}, {"date": "2022-01-27", "close": 15.7434, "volume": 4579.0}, {"date": "2022-01-28", "close": 15.65, "volume": 4016.0}, {"date": "2022-01-31", "close": 16.04, "volume": 2469.0}, {"date": "2022-02-01", "close": 16.47, "volume": 2840.0}, {"date": "2022-02-02", "close": 16.82, "volume": 4142.0}, {"date": "2022-02-03", "close": 16.06, "volume": 5694.0}, {"date": "2022-02-04", "close": 16.19, "volume": 4810.0}, {"date": "2022-02-07", "close": 16.6, "volume": 4325.0}, {"date": "2022-02-08", "close": 17.11, "volume": 8453.0}, {"date": "2022-02-09", "close": 16.8, "volume": 3805.0}, {"date": "2022-02-10", "close": 16.7, "volume": 9769.0}, {"date": "2022-02-11", "close": 16.79, "volume": 4237.0}, {"date": "2022-02-14", "close": 16.7, "volume": 9210.0}, {"date": "2022-02-15", "close": 17.9101, "volume": 29738.0}, {"date": "2022-02-16", "close": 18.64, "volume": 16163.0}, {"date": "2022-02-17", "close": 19.01, "volume": 22172.0}, {"date": "2022-02-18", "close": 19.15, "volume": 58058.0}, {"date": "2022-02-22", "close": 18.99, "volume": 25737.0}, {"date": "2022-02-23", "close": 18.82, "volume": 8248.0}, {"date": "2022-02-24", "close": 18.66, "volume": 19122.0}, {"date": "2022-02-25", "close": 18.5, "volume": 11787.0}, {"date": "2022-02-28", "close": 18.8, "volume": 17910.0}, {"date": "2022-03-01", "close": 18.66, "volume": 15111.0}, {"date": "2022-03-02", "close": 18.88, "volume": 4933.0}, {"date": "2022-03-03", "close": 18.845, "volume": 5022.0}, {"date": "2022-03-04", "close": 18.13, "volume": 15732.0}, {"date": "2022-03-07", "close": 17.8, "volume": 27530.0}, {"date": "2022-03-08", "close": 17.68, "volume": 9278.0}, {"date": "2022-03-09", "close": 18.165, "volume": 4881.0}, {"date": "2022-03-10", "close": 17.93, "volume": 11049.0}, {"date": "2022-03-11", "close": 17.94, "volume": 7130.0}, {"date": "2022-03-14", "close": 17.4, "volume": 5703.0}, {"date": "2022-03-15", "close": 17.75, "volume": 9223.0}, {"date": "2022-03-16", "close": 17.98, "volume": 16798.0}, {"date": "2022-03-17", "close": 18.16, "volume": 9068.0}, {"date": "2022-03-18", "close": 18.19, "volume": 3424.0}, {"date": "2022-03-21", "close": 17.9, "volume": 11533.0}, {"date": "2022-03-22", "close": 17.935, "volume": 7675.0}, {"date": "2022-03-23", "close": 18.2971, "volume": 7060.0}, {"date": "2022-03-24", "close": 17.84, "volume": 10958.0}, {"date": "2022-03-25", "close": 17.55, "volume": 12993.0}, {"date": "2022-03-28", "close": 18.17, "volume": 5295.0}, {"date": "2022-03-29", "close": 18.48, "volume": 8220.0}, {"date": "2022-03-30", "close": 18.41, "volume": 5296.0}, {"date": "2022-03-31", "close": 18.47, "volume": 10163.0}, {"date": "2022-04-01", "close": 18.25, "volume": 1742.0}, {"date": "2022-04-04", "close": 18.53, "volume": 6384.0}, {"date": "2022-04-05", "close": 18.45, "volume": 3166.0}, {"date": "2022-04-06", "close": 17.78, "volume": 14268.0}, {"date": "2022-04-07", "close": 17.42, "volume": 7340.0}, {"date": "2022-04-08", "close": 17.5, "volume": 3760.0}, {"date": "2022-04-11", "close": 17.13, "volume": 8513.0}, {"date": "2022-04-12", "close": 17.62, "volume": 3662.0}, {"date": "2022-04-13", "close": 17.37, "volume": 18286.0}, {"date": "2022-04-14", "close": 17.38, "volume": 8007.0}, {"date": "2022-04-18", "close": 17.49, "volume": 4353.0}, {"date": "2022-04-19", "close": 18.13, "volume": 11265.0}, {"date": "2022-04-20", "close": 18.68, "volume": 6357.0}, {"date": "2022-04-21", "close": 18.75, "volume": 4280.0}, {"date": "2022-04-22", "close": 18.64, "volume": 3800.0}, {"date": "2022-04-25", "close": 18.64, "volume": 8879.0}, {"date": "2022-04-26", "close": 18.23, "volume": 3413.0}, {"date": "2022-04-27", "close": 17.64, "volume": 6726.0}, {"date": "2022-04-28", "close": 18.0014, "volume": 3930.0}, {"date": "2022-04-29", "close": 18.0, "volume": 4425.0}, {"date": "2022-05-02", "close": 17.75, "volume": 3222.0}, {"date": "2022-05-03", "close": 18.04, "volume": 4218.0}, {"date": "2022-05-04", "close": 17.91, "volume": 1848.0}, {"date": "2022-05-05", "close": 18.08, "volume": 1563.0}, {"date": "2022-05-06", "close": 17.62, "volume": 4814.0}, {"date": "2022-05-09", "close": 16.52, "volume": 6025.0}, {"date": "2022-05-10", "close": 16.5291, "volume": 742.0}, {"date": "2022-05-11", "close": 16.22, "volume": 2499.0}, {"date": "2022-05-12", "close": 16.52, "volume": 5864.0}, {"date": "2022-05-13", "close": 16.465, "volume": 9263.0}, {"date": "2022-05-16", "close": 16.5, "volume": 7149.0}, {"date": "2022-05-17", "close": 17.51, "volume": 17342.0}, {"date": "2022-05-18", "close": 17.14, "volume": 4399.0}, {"date": "2022-05-19", "close": 17.15, "volume": 2088.0}, {"date": "2022-05-20", "close": 16.36, "volume": 4907.0}, {"date": "2022-05-23", "close": 17.285, "volume": 6339.0}, {"date": "2022-05-24", "close": 16.84, "volume": 3892.0}, {"date": "2022-05-25", "close": 16.6101, "volume": 5372.0}, {"date": "2022-05-26", "close": 16.45, "volume": 8942.0}, {"date": "2022-05-27", "close": 16.89, "volume": 3636.0}, {"date": "2022-05-31", "close": 17.01, "volume": 12762.0}, {"date": "2022-06-01", "close": 16.97, "volume": 7932.0}, {"date": "2022-06-02", "close": 18.65, "volume": 38621.0}, {"date": "2022-06-03", "close": 18.21, "volume": 4355.0}, {"date": "2022-06-06", "close": 17.51, "volume": 2882.0}, {"date": "2022-06-07", "close": 17.5, "volume": 11189.0}, {"date": "2022-06-08", "close": 17.3, "volume": 2215.0}, {"date": "2022-06-09", "close": 16.7, "volume": 33578.0}, {"date": "2022-06-10", "close": 17.12, "volume": 27502.0}, {"date": "2022-06-13", "close": 16.45, "volume": 10665.0}, {"date": "2022-06-14", "close": 16.3, "volume": 5987.0}, {"date": "2022-06-15", "close": 16.25, "volume": 21141.0}, {"date": "2022-06-16", "close": 16.0007, "volume": 3680.0}, {"date": "2022-06-17", "close": 16.0, "volume": 5155.0}, {"date": "2022-06-21", "close": 16.0146, "volume": 1459.0}, {"date": "2022-06-22", "close": 15.9001, "volume": 978.0}, {"date": "2022-06-23", "close": 16.09, "volume": 4035.0}, {"date": "2022-06-24", "close": 17.8, "volume": 28167.0}, {"date": "2022-06-27", "close": 18.4099, "volume": 27731.0}, {"date": "2022-06-28", "close": 17.58, "volume": 7962.0}, {"date": "2022-06-29", "close": 17.4, "volume": 4424.0}, {"date": "2022-06-30", "close": 18.0, "volume": 4946.0}, {"date": "2022-07-01", "close": 18.0, "volume": 1385.0}, {"date": "2022-07-05", "close": 17.26, "volume": 575.0}, {"date": "2022-07-06", "close": 17.63, "volume": 16058.0}, {"date": "2022-07-07", "close": 18.9, "volume": 24207.0}, {"date": "2022-07-08", "close": 19.55, "volume": 77480.0}, {"date": "2022-07-11", "close": 18.95, "volume": 4400.0}, {"date": "2022-07-12", "close": 19.25, "volume": 2700.0}, {"date": "2022-07-13", "close": 19.1322, "volume": 1349.0}, {"date": "2022-07-14", "close": 19.39, "volume": 10937.0}, {"date": "2022-07-15", "close": 19.1939, "volume": 5885.0}, {"date": "2022-07-18", "close": 19.5, "volume": 7903.0}, {"date": "2022-07-19", "close": 19.24, "volume": 6905.0}, {"date": "2022-07-20", "close": 19.325, "volume": 1171.0}, {"date": "2022-07-21", "close": 19.65, "volume": 3467.0}, {"date": "2022-07-22", "close": 19.65, "volume": 2913.0}, {"date": "2022-07-25", "close": 19.89, "volume": 2893.0}, {"date": "2022-07-26", "close": 19.835, "volume": 1275.0}, {"date": "2022-07-27", "close": 19.6665, "volume": 1119.0}, {"date": "2022-07-28", "close": 19.63, "volume": 8256.0}, {"date": "2022-07-29", "close": 19.9, "volume": 6472.0}, {"date": "2022-08-01", "close": 19.95, "volume": 4391.0}, {"date": "2022-08-02", "close": 20.6803, "volume": 47450.0}, {"date": "2022-08-03", "close": 21.0, "volume": 34416.0}, {"date": "2022-08-04", "close": 20.82, "volume": 11663.0}, {"date": "2022-08-05", "close": 20.83, "volume": 6958.0}, {"date": "2022-08-08", "close": 21.12, "volume": 22539.0}, {"date": "2022-08-09", "close": 21.15, "volume": 4558.0}, {"date": "2022-08-10", "close": 21.89, "volume": 24372.0}, {"date": "2022-08-11", "close": 21.84, "volume": 6483.0}, {"date": "2022-08-12", "close": 21.75, "volume": 22318.0}, {"date": "2022-08-15", "close": 22.0, "volume": 11469.0}, {"date": "2022-08-16", "close": 21.3, "volume": 43610.0}, {"date": "2022-08-17", "close": 20.92, "volume": 8968.0}, {"date": "2022-08-18", "close": 20.47, "volume": 4305.0}, {"date": "2022-08-19", "close": 20.43, "volume": 2621.0}, {"date": "2022-08-22", "close": 20.74, "volume": 7448.0}, {"date": "2022-08-23", "close": 21.43, "volume": 11651.0}, {"date": "2022-08-24", "close": 20.86, "volume": 5848.0}, {"date": "2022-08-25", "close": 21.12, "volume": 8119.0}, {"date": "2022-08-26", "close": 20.64, "volume": 12962.0}, {"date": "2022-08-29", "close": 20.3211, "volume": 6201.0}, {"date": "2022-08-30", "close": 20.115, "volume": 12439.0}, {"date": "2022-08-31", "close": 19.71, "volume": 10799.0}, {"date": "2022-09-01", "close": 18.4616, "volume": 4154.0}, {"date": "2022-09-02", "close": 17.8, "volume": 14491.0}, {"date": "2022-09-06", "close": 18.1076, "volume": 20816.0}, {"date": "2022-09-07", "close": 18.7, "volume": 9156.0}, {"date": "2022-09-08", "close": 19.22, "volume": 1982.0}, {"date": "2022-09-09", "close": 19.1384, "volume": 5172.0}, {"date": "2022-09-12", "close": 19.6, "volume": 7185.0}, {"date": "2022-09-13", "close": 19.79, "volume": 8705.0}, {"date": "2022-09-14", "close": 20.17, "volume": 12266.0}, {"date": "2022-09-15", "close": 20.33, "volume": 2267.0}, {"date": "2022-09-16", "close": 19.92, "volume": 7126.0}, {"date": "2022-09-19", "close": 19.9, "volume": 27981.0}, {"date": "2022-09-20", "close": 20.15, "volume": 10598.0}, {"date": "2022-09-21", "close": 19.95, "volume": 30307.0}, {"date": "2022-09-22", "close": 18.97, "volume": 18338.0}, {"date": "2022-09-23", "close": 17.9, "volume": 10829.0}, {"date": "2022-09-26", "close": 17.83, "volume": 10033.0}, {"date": "2022-09-27", "close": 17.77, "volume": 3807.0}, {"date": "2022-09-28", "close": 18.71, "volume": 14039.0}, {"date": "2022-09-29", "close": 18.34, "volume": 3895.0}, {"date": "2022-09-30", "close": 18.59, "volume": 19802.0}, {"date": "2022-10-03", "close": 19.3, "volume": 9693.0}, {"date": "2022-10-04", "close": 19.38, "volume": 2946.0}, {"date": "2022-10-05", "close": 19.13, "volume": 4982.0}, {"date": "2022-10-06", "close": 19.6, "volume": 43085.0}, {"date": "2022-10-07", "close": 19.48, "volume": 2234.0}, {"date": "2022-10-10", "close": 19.3, "volume": 14320.0}, {"date": "2022-10-11", "close": 19.12, "volume": 10506.0}, {"date": "2022-10-12", "close": 19.6, "volume": 3266.0}, {"date": "2022-10-13", "close": 19.6, "volume": 7505.0}, {"date": "2022-10-14", "close": 19.6, "volume": 3632.0}, {"date": "2022-10-17", "close": 19.77, "volume": 8577.0}, {"date": "2022-10-18", "close": 19.8, "volume": 2348.0}, {"date": "2022-10-19", "close": 19.63, "volume": 14034.0}, {"date": "2022-10-20", "close": 19.6, "volume": 8024.0}, {"date": "2022-10-21", "close": 20.18, "volume": 2480.0}, {"date": "2022-10-24", "close": 19.78, "volume": 9193.0}, {"date": "2022-10-25", "close": 19.73, "volume": 9841.0}, {"date": "2022-10-26", "close": 20.43, "volume": 1358.0}, {"date": "2022-10-27", "close": 20.16, "volume": 2295.0}, {"date": "2022-10-28", "close": 20.76, "volume": 6780.0}, {"date": "2022-10-31", "close": 20.66, "volume": 18420.0}, {"date": "2022-11-01", "close": 20.05, "volume": 13620.0}, {"date": "2022-11-02", "close": 20.6, "volume": 13472.0}, {"date": "2022-11-03", "close": 20.0, "volume": 7829.0}, {"date": "2022-11-04", "close": 19.8, "volume": 4523.0}, {"date": "2022-11-07", "close": 19.51, "volume": 9167.0}, {"date": "2022-11-08", "close": 19.99, "volume": 1389.0}, {"date": "2022-11-09", "close": 19.79, "volume": 7463.0}, {"date": "2022-11-10", "close": 19.61, "volume": 13103.0}, {"date": "2022-11-11", "close": 19.51, "volume": 1814.0}, {"date": "2022-11-14", "close": 19.651, "volume": 4364.0}, {"date": "2022-11-15", "close": 19.525, "volume": 702.0}, {"date": "2022-11-16", "close": 19.26, "volume": 2014.0}, {"date": "2022-11-17", "close": 19.2189, "volume": 1605.0}, {"date": "2022-11-18", "close": 18.9994, "volume": 3994.0}, {"date": "2022-11-21", "close": 18.74, "volume": 4351.0}, {"date": "2022-11-22", "close": 19.04, "volume": 3950.0}, {"date": "2022-11-23", "close": 18.948, "volume": 3797.0}, {"date": "2022-11-25", "close": 19.49, "volume": 626.0}, {"date": "2022-11-28", "close": 19.4281, "volume": 2322.0}, {"date": "2022-11-29", "close": 19.6, "volume": 1241.0}, {"date": "2022-11-30", "close": 18.91, "volume": 3144.0}, {"date": "2022-12-01", "close": 19.207, "volume": 1976.0}, {"date": "2022-12-02", "close": 19.1384, "volume": 2297.0}, {"date": "2022-12-05", "close": 19.16, "volume": 2910.0}, {"date": "2022-12-06", "close": 19.025, "volume": 454.0}, {"date": "2022-12-07", "close": 18.73, "volume": 4264.0}, {"date": "2022-12-08", "close": 18.5, "volume": 3013.0}, {"date": "2022-12-09", "close": 18.11, "volume": 7541.0}, {"date": "2022-12-12", "close": 18.5, "volume": 6857.0}, {"date": "2022-12-13", "close": 18.76, "volume": 1994.0}, {"date": "2022-12-14", "close": 18.8, "volume": 1292.0}, {"date": "2022-12-15", "close": 19.0, "volume": 1476.0}, {"date": "2022-12-16", "close": 18.85, "volume": 1340.0}, {"date": "2022-12-19", "close": 18.07, "volume": 4150.0}, {"date": "2022-12-20", "close": 16.65, "volume": 32999.0}, {"date": "2022-12-21", "close": 17.7, "volume": 23838.0}, {"date": "2022-12-22", "close": 16.97, "volume": 2110.0}, {"date": "2022-12-23", "close": 16.61, "volume": 12178.0}, {"date": "2022-12-27", "close": 16.33, "volume": 11714.0}, {"date": "2022-12-28", "close": 16.36, "volume": 3607.0}, {"date": "2022-12-29", "close": 16.56, "volume": 13287.0}, {"date": "2022-12-30", "close": 16.56, "volume": 7898.0}, {"date": "2023-01-03", "close": 17.06, "volume": 8376.0}, {"date": "2023-01-04", "close": 16.99, "volume": 21964.0}, {"date": "2023-01-05", "close": 17.06, "volume": 3356.0}, {"date": "2023-01-06", "close": 16.696, "volume": 5825.0}, {"date": "2023-01-09", "close": 16.73, "volume": 1279.0}, {"date": "2023-01-10", "close": 16.805, "volume": 9128.0}, {"date": "2023-01-11", "close": 16.8369, "volume": 2332.0}, {"date": "2023-01-12", "close": 17.67, "volume": 9097.0}, {"date": "2023-01-13", "close": 18.01, "volume": 2486.0}, {"date": "2023-01-17", "close": 17.93, "volume": 9304.0}, {"date": "2023-01-18", "close": 17.9, "volume": 2977.0}, {"date": "2023-01-19", "close": 17.81, "volume": 1877.0}, {"date": "2023-01-20", "close": 17.66, "volume": 2885.0}, {"date": "2023-01-23", "close": 17.6331, "volume": 19023.0}, {"date": "2023-01-24", "close": 18.1058, "volume": 1813.0}, {"date": "2023-01-25", "close": 18.1, "volume": 18719.0}, {"date": "2023-01-26", "close": 18.28, "volume": 3263.0}, {"date": "2023-01-27", "close": 18.3, "volume": 7019.0}, {"date": "2023-01-30", "close": 18.4, "volume": 911.0}, {"date": "2023-01-31", "close": 18.9, "volume": 1517.0}, {"date": "2023-02-01", "close": 18.96, "volume": 10001.0}, {"date": "2023-02-02", "close": 19.32, "volume": 11564.0}, {"date": "2023-02-03", "close": 19.41, "volume": 6319.0}, {"date": "2023-02-06", "close": 19.82, "volume": 8758.0}, {"date": "2023-02-07", "close": 19.82, "volume": 3042.0}, {"date": "2023-02-08", "close": 19.73, "volume": 9121.0}, {"date": "2023-02-09", "close": 19.75, "volume": 1375.0}, {"date": "2023-02-10", "close": 19.47, "volume": 2055.0}, {"date": "2023-02-13", "close": 19.47, "volume": 1767.0}, {"date": "2023-02-14", "close": 19.49, "volume": 1868.0}, {"date": "2023-02-15", "close": 19.59, "volume": 10724.0}, {"date": "2023-02-16", "close": 19.3, "volume": 3125.0}, {"date": "2023-02-17", "close": 19.29, "volume": 7479.0}, {"date": "2023-02-21", "close": 18.3, "volume": 8750.0}, {"date": "2023-02-22", "close": 18.55, "volume": 7132.0}, {"date": "2023-02-23", "close": 18.46, "volume": 5601.0}, {"date": "2023-02-24", "close": 17.73, "volume": 10529.0}, {"date": "2023-02-27", "close": 17.8, "volume": 28137.0}, {"date": "2023-02-28", "close": 18.25, "volume": 2707.0}, {"date": "2023-03-01", "close": 18.24, "volume": 9383.0}, {"date": "2023-03-02", "close": 18.0, "volume": 11876.0}, {"date": "2023-03-03", "close": 18.5, "volume": 9014.0}, {"date": "2023-03-06", "close": 18.92, "volume": 27948.0}, {"date": "2023-03-07", "close": 19.265, "volume": 12211.0}, {"date": "2023-03-08", "close": 19.8, "volume": 6327.0}, {"date": "2023-03-09", "close": 19.7, "volume": 16068.0}, {"date": "2023-03-10", "close": 19.5, "volume": 22546.0}, {"date": "2023-03-13", "close": 18.5, "volume": 4608.0}, {"date": "2023-03-14", "close": 19.1, "volume": 13383.0}, {"date": "2023-03-15", "close": 18.26, "volume": 10511.0}, {"date": "2023-03-16", "close": 18.75, "volume": 17155.0}, {"date": "2023-03-17", "close": 18.05, "volume": 17532.0}, {"date": "2023-03-20", "close": 18.12, "volume": 1624.0}, {"date": "2023-03-21", "close": 18.16, "volume": 10144.0}, {"date": "2023-03-22", "close": 18.3, "volume": 12619.0}, {"date": "2023-03-23", "close": 18.03, "volume": 3041.0}, {"date": "2023-03-24", "close": 17.75, "volume": 6057.0}, {"date": "2023-03-27", "close": 17.76, "volume": 22328.0}, {"date": "2023-03-28", "close": 17.76, "volume": 380.0}, {"date": "2023-03-29", "close": 17.75, "volume": 12679.0}, {"date": "2023-03-30", "close": 17.6699, "volume": 14129.0}, {"date": "2023-03-31", "close": 17.67, "volume": 5300.0}, {"date": "2023-04-03", "close": 17.21, "volume": 4837.0}, {"date": "2023-04-04", "close": 17.155, "volume": 1899.0}, {"date": "2023-04-05", "close": 17.1, "volume": 842.0}, {"date": "2023-04-06", "close": 17.0, "volume": 20953.0}, {"date": "2023-04-10", "close": 17.1, "volume": 309.0}, {"date": "2023-04-11", "close": 17.62, "volume": 1657.0}, {"date": "2023-04-12", "close": 17.17, "volume": 9486.0}, {"date": "2023-04-13", "close": 17.14, "volume": 7157.0}, {"date": "2023-04-14", "close": 17.14, "volume": 4282.0}, {"date": "2023-04-17", "close": 17.37, "volume": 6814.0}, {"date": "2023-04-18", "close": 17.69, "volume": 4627.0}, {"date": "2023-04-19", "close": 17.94, "volume": 10729.0}, {"date": "2023-04-20", "close": 17.68, "volume": 1509.0}, {"date": "2023-04-21", "close": 17.91, "volume": 3358.0}, {"date": "2023-04-24", "close": 18.315, "volume": 6744.0}, {"date": "2023-04-25", "close": 17.83, "volume": 6641.0}, {"date": "2023-04-26", "close": 17.59, "volume": 5636.0}, {"date": "2023-04-27", "close": 17.23, "volume": 2773.0}, {"date": "2023-04-28", "close": 17.5, "volume": 2474.0}, {"date": "2023-05-01", "close": 17.5022, "volume": 3708.0}, {"date": "2023-05-02", "close": 17.8, "volume": 10042.0}, {"date": "2023-05-03", "close": 17.86, "volume": 11022.0}, {"date": "2023-05-04", "close": 17.64, "volume": 2019.0}, {"date": "2023-05-05", "close": 18.17, "volume": 2610.0}, {"date": "2023-05-08", "close": 17.51, "volume": 1222.0}, {"date": "2023-05-09", "close": 17.8066, "volume": 281.0}, {"date": "2023-05-10", "close": 17.7, "volume": 1589.0}, {"date": "2023-05-11", "close": 17.63, "volume": 1036.0}, {"date": "2023-05-12", "close": 17.8187, "volume": 740.0}, {"date": "2023-05-15", "close": 17.5, "volume": 5167.0}, {"date": "2023-05-16", "close": 17.385, "volume": 5021.0}, {"date": "2023-05-17", "close": 17.77, "volume": 8214.0}, {"date": "2023-05-18", "close": 18.7, "volume": 20586.0}, {"date": "2023-05-19", "close": 18.25, "volume": 1149.0}, {"date": "2023-05-22", "close": 18.3, "volume": 2413.0}, {"date": "2023-05-23", "close": 18.23, "volume": 633.0}, {"date": "2023-05-24", "close": 18.2227, "volume": 378.0}, {"date": "2023-05-25", "close": 18.35, "volume": 1430.0}, {"date": "2023-05-26", "close": 18.1, "volume": 10332.0}, {"date": "2023-05-30", "close": 18.239, "volume": 953.0}, {"date": "2023-05-31", "close": 18.0719, "volume": 1718.0}, {"date": "2023-06-01", "close": 18.0, "volume": 1256.0}, {"date": "2023-06-02", "close": 18.1, "volume": 7076.0}, {"date": "2023-06-05", "close": 18.0, "volume": 7244.0}, {"date": "2023-06-06", "close": 17.95, "volume": 1668.0}, {"date": "2023-06-07", "close": 17.95, "volume": 1434.0}, {"date": "2023-06-08", "close": 17.95, "volume": null}, {"date": "2023-06-09", "close": 18.3354, "volume": 1781.0}, {"date": "2023-06-12", "close": 18.2, "volume": 624.0}, {"date": "2023-06-13", "close": 18.59, "volume": 2954.0}, {"date": "2023-06-14", "close": 18.02, "volume": 1352.0}, {"date": "2023-06-15", "close": 18.25, "volume": 713.0}, {"date": "2023-06-16", "close": 18.75, "volume": 730.0}, {"date": "2023-06-20", "close": 18.75, "volume": 974.0}, {"date": "2023-06-21", "close": 18.51, "volume": 3436.0}, {"date": "2023-06-22", "close": 18.68, "volume": 1744.0}, {"date": "2023-06-23", "close": 18.5, "volume": 950.0}, {"date": "2023-06-26", "close": 18.5, "volume": null}, {"date": "2023-06-27", "close": 18.3829, "volume": 3495.0}, {"date": "2023-06-28", "close": 18.5, "volume": 2127.0}, {"date": "2023-06-29", "close": 18.5, "volume": 5852.0}, {"date": "2023-06-30", "close": 18.5, "volume": 2213.0}, {"date": "2023-07-03", "close": 18.5001, "volume": 2259.0}, {"date": "2023-07-05", "close": 18.31, "volume": 698.0}, {"date": "2023-07-06", "close": 18.6583, "volume": 1983.0}, {"date": "2023-07-07", "close": 18.36, "volume": 5336.0}, {"date": "2023-07-10", "close": 18.25, "volume": 5678.0}, {"date": "2023-07-11", "close": 18.4897, "volume": 3834.0}, {"date": "2023-07-12", "close": 18.25, "volume": 1547.0}, {"date": "2023-07-13", "close": 18.375, "volume": 1498.0}, {"date": "2023-07-14", "close": 17.9745, "volume": 1166.0}, {"date": "2023-07-17", "close": 18.25, "volume": 991.0}, {"date": "2023-07-18", "close": 17.9001, "volume": 841.0}, {"date": "2023-07-19", "close": 18.44, "volume": 2118.0}, {"date": "2023-07-20", "close": 18.34, "volume": 4270.0}, {"date": "2023-07-21", "close": 18.21, "volume": 1909.0}, {"date": "2023-07-24", "close": 18.41, "volume": 398.0}, {"date": "2023-07-25", "close": 18.49, "volume": 10873.0}, {"date": "2023-07-26", "close": 18.24, "volume": 1233.0}, {"date": "2023-07-27", "close": 18.24, "volume": null}, {"date": "2023-07-28", "close": 18.25, "volume": 9021.0}, {"date": "2023-07-31", "close": 17.95, "volume": 12547.0}, {"date": "2023-08-01", "close": 17.95, "volume": null}, {"date": "2023-08-02", "close": 17.97, "volume": 456.0}, {"date": "2023-08-03", "close": 18.37, "volume": 866.0}, {"date": "2023-08-04", "close": 17.76, "volume": 9011.0}, {"date": "2023-08-07", "close": 17.72, "volume": 810.0}, {"date": "2023-08-08", "close": 17.71, "volume": 14121.0}, {"date": "2023-08-09", "close": 17.93, "volume": 6442.0}, {"date": "2023-08-10", "close": 17.79, "volume": 1127.0}, {"date": "2023-08-11", "close": 17.82, "volume": 220.0}, {"date": "2023-08-14", "close": 17.8, "volume": 7060.0}, {"date": "2023-08-15", "close": 16.68, "volume": 28893.0}, {"date": "2023-08-16", "close": 16.9, "volume": 2755.0}, {"date": "2023-08-17", "close": 16.4, "volume": 22008.0}, {"date": "2023-08-18", "close": 16.3008, "volume": 3108.0}, {"date": "2023-08-21", "close": 17.0, "volume": 8042.0}, {"date": "2023-08-22", "close": 17.0325, "volume": 4460.0}, {"date": "2023-08-23", "close": 16.765, "volume": 11700.0}, {"date": "2023-08-24", "close": 16.625, "volume": 9811.0}, {"date": "2023-08-25", "close": 16.36, "volume": 12391.0}, {"date": "2023-08-28", "close": 16.465, "volume": 17333.0}, {"date": "2023-08-29", "close": 16.36, "volume": 1840.0}, {"date": "2023-08-30", "close": 16.14, "volume": 11717.0}, {"date": "2023-08-31", "close": 16.12, "volume": 23797.0}, {"date": "2023-09-01", "close": 16.5, "volume": 4246.0}, {"date": "2023-09-05", "close": 16.29, "volume": 892.0}, {"date": "2023-09-06", "close": 15.95, "volume": 5153.0}, {"date": "2023-09-07", "close": 15.8, "volume": 5349.0}, {"date": "2023-09-08", "close": 15.97, "volume": 1659.0}, {"date": "2023-09-11", "close": 15.85, "volume": 4473.0}, {"date": "2023-09-12", "close": 15.78, "volume": 2119.0}, {"date": "2023-09-13", "close": 15.99, "volume": 3368.0}, {"date": "2023-09-14", "close": 15.88, "volume": 1934.0}, {"date": "2023-09-15", "close": 15.89, "volume": 4978.0}, {"date": "2023-09-18", "close": 16.015, "volume": 1432.0}, {"date": "2023-09-19", "close": 15.78, "volume": 4594.0}, {"date": "2023-09-20", "close": 15.78, "volume": 1003.0}, {"date": "2023-09-21", "close": 15.35, "volume": 20458.0}, {"date": "2023-09-22", "close": 15.2783, "volume": 396.0}, {"date": "2023-09-25", "close": 15.355, "volume": 1513.0}, {"date": "2023-09-26", "close": 15.2, "volume": 543.0}, {"date": "2023-09-27", "close": 15.2, "volume": 2712.0}, {"date": "2023-09-28", "close": 15.3199, "volume": 2112.0}, {"date": "2023-09-29", "close": 15.24, "volume": 755.0}, {"date": "2023-10-02", "close": 15.212, "volume": 3146.0}, {"date": "2023-10-03", "close": 15.12, "volume": 1670.0}, {"date": "2023-10-04", "close": 15.49, "volume": 1695.0}, {"date": "2023-10-05", "close": 15.48, "volume": 1868.0}, {"date": "2023-10-06", "close": 15.489, "volume": 1885.0}, {"date": "2023-10-09", "close": 15.04, "volume": 5373.0}, {"date": "2023-10-10", "close": 15.11, "volume": 2733.0}, {"date": "2023-10-11", "close": 15.28, "volume": 678.0}, {"date": "2023-10-12", "close": 15.27, "volume": 921.0}, {"date": "2023-10-13", "close": 15.2, "volume": 1610.0}, {"date": "2023-10-16", "close": 15.39, "volume": 891.0}, {"date": "2023-10-17", "close": 15.4, "volume": 2404.0}, {"date": "2023-10-18", "close": 15.45, "volume": 4733.0}, {"date": "2023-10-19", "close": 15.36, "volume": 318.0}, {"date": "2023-10-20", "close": 15.36, "volume": null}, {"date": "2023-10-23", "close": 15.2, "volume": 2330.0}, {"date": "2023-10-24", "close": 15.75, "volume": 434.0}, {"date": "2023-10-25", "close": 15.2, "volume": 1144.0}, {"date": "2023-10-26", "close": 15.18, "volume": 1098.0}, {"date": "2023-10-27", "close": 15.75, "volume": 222.0}, {"date": "2023-10-30", "close": 15.74, "volume": 1195.0}, {"date": "2023-10-31", "close": 15.74, "volume": null}, {"date": "2023-11-01", "close": 15.46, "volume": 2229.0}, {"date": "2023-11-02", "close": 15.45, "volume": 964.0}, {"date": "2023-11-03", "close": 15.36, "volume": 1285.0}, {"date": "2023-11-06", "close": 15.07, "volume": 1606.0}, {"date": "2023-11-07", "close": 14.91, "volume": 9954.0}, {"date": "2023-11-08", "close": 15.37, "volume": 1878.0}, {"date": "2023-11-09", "close": 15.33, "volume": 1111.0}, {"date": "2023-11-10", "close": 15.4, "volume": 3724.0}, {"date": "2023-11-13", "close": 15.4, "volume": 231.0}, {"date": "2023-11-14", "close": 15.2125, "volume": 1403.0}, {"date": "2023-11-15", "close": 15.29, "volume": 5572.0}, {"date": "2023-11-16", "close": 15.35, "volume": 965.0}, {"date": "2023-11-17", "close": 15.22, "volume": 9001.0}, {"date": "2023-11-20", "close": 15.26, "volume": 5668.0}, {"date": "2023-11-21", "close": 15.5313, "volume": 1157.0}, {"date": "2023-11-22", "close": 15.25, "volume": 4149.0}, {"date": "2023-11-24", "close": 15.64, "volume": 937.0}, {"date": "2023-11-27", "close": 15.32, "volume": 829.0}, {"date": "2023-11-28", "close": 15.62, "volume": 668.0}, {"date": "2023-11-29", "close": 15.55, "volume": 3605.0}, {"date": "2023-11-30", "close": 15.5, "volume": 1248.0}, {"date": "2023-12-01", "close": 15.61, "volume": 3352.0}, {"date": "2023-12-04", "close": 15.33, "volume": 5279.0}, {"date": "2023-12-05", "close": 15.45, "volume": 2258.0}, {"date": "2023-12-06", "close": 15.41, "volume": 3390.0}, {"date": "2023-12-07", "close": 15.65, "volume": 2536.0}, {"date": "2023-12-08", "close": 15.42, "volume": 5439.0}, {"date": "2023-12-11", "close": 15.62, "volume": 1763.0}, {"date": "2023-12-12", "close": 15.24, "volume": 4208.0}, {"date": "2023-12-13", "close": 15.41, "volume": 4664.0}, {"date": "2023-12-14", "close": 15.24, "volume": 9890.0}, {"date": "2023-12-15", "close": 15.35, "volume": 5589.0}, {"date": "2023-12-18", "close": 15.05, "volume": 9602.0}, {"date": "2023-12-19", "close": 14.11, "volume": 39643.0}, {"date": "2023-12-20", "close": 14.29, "volume": 2901.0}, {"date": "2023-12-21", "close": 14.1606, "volume": 2599.0}, {"date": "2023-12-22", "close": 14.4, "volume": 1210.0}, {"date": "2023-12-26", "close": 14.0721, "volume": 1034.0}, {"date": "2023-12-27", "close": 14.29, "volume": 1282.0}, {"date": "2023-12-28", "close": 14.1, "volume": 3147.0}, {"date": "2023-12-29", "close": 14.07, "volume": 778.0}, {"date": "2024-01-02", "close": 14.18, "volume": 1963.0}, {"date": "2024-01-03", "close": 14.2, "volume": 446.0}, {"date": "2024-01-04", "close": 13.8, "volume": 1139.0}, {"date": "2024-01-05", "close": 13.85, "volume": 2807.0}, {"date": "2024-01-08", "close": 13.9, "volume": 1695.0}, {"date": "2024-01-09", "close": 14.15, "volume": 517.0}, {"date": "2024-01-10", "close": 13.9, "volume": 768.0}, {"date": "2024-01-11", "close": 14.01, "volume": 983.0}, {"date": "2024-01-12", "close": 14.3999, "volume": 427.0}, {"date": "2024-01-16", "close": 14.35, "volume": 2639.0}, {"date": "2024-01-17", "close": 14.55, "volume": 4268.0}, {"date": "2024-01-18", "close": 14.8, "volume": 1452.0}, {"date": "2024-01-19", "close": 15.0, "volume": 682.0}, {"date": "2024-01-22", "close": 15.0, "volume": null}, {"date": "2024-01-23", "close": 14.42, "volume": 1055.0}, {"date": "2024-01-24", "close": 14.74, "volume": 3221.0}, {"date": "2024-01-25", "close": 14.99, "volume": 1229.0}, {"date": "2024-01-26", "close": 15.11, "volume": 1461.0}, {"date": "2024-01-29", "close": 15.11, "volume": null}, {"date": "2024-01-30", "close": 15.1, "volume": 2277.0}, {"date": "2024-01-31", "close": 14.61, "volume": 631.0}, {"date": "2024-02-01", "close": 14.93, "volume": 524.0}, {"date": "2024-02-02", "close": 14.92, "volume": 707.0}, {"date": "2024-02-05", "close": 14.75, "volume": 1347.0}, {"date": "2024-02-06", "close": 14.44, "volume": 3388.0}, {"date": "2024-02-07", "close": 14.1, "volume": 2115.0}, {"date": "2024-02-08", "close": 14.59, "volume": 1586.0}, {"date": "2024-02-09", "close": 14.15, "volume": 2651.0}, {"date": "2024-02-12", "close": 14.11, "volume": 2726.0}, {"date": "2024-02-13", "close": 14.0, "volume": 799.0}, {"date": "2024-02-14", "close": 14.75, "volume": 2685.0}, {"date": "2024-02-15", "close": 14.75, "volume": null}, {"date": "2024-02-16", "close": 14.1, "volume": 3653.0}, {"date": "2024-02-20", "close": 14.44, "volume": 831.0}, {"date": "2024-02-21", "close": 14.2767, "volume": 1290.0}, {"date": "2024-02-22", "close": 14.44, "volume": 3705.0}, {"date": "2024-02-23", "close": 14.44, "volume": 829.0}, {"date": "2024-02-26", "close": 14.2, "volume": 5256.0}, {"date": "2024-02-27", "close": 14.15, "volume": 3209.0}, {"date": "2024-02-28", "close": 14.25, "volume": 1197.0}, {"date": "2024-02-29", "close": 14.38, "volume": 1288.0}, {"date": "2024-03-01", "close": 13.98, "volume": 446.0}, {"date": "2024-03-04", "close": 14.07, "volume": 1319.0}, {"date": "2024-03-05", "close": 13.94, "volume": 1512.0}, {"date": "2024-03-06", "close": 13.94, "volume": 1047.0}, {"date": "2024-03-07", "close": 14.26, "volume": 838.0}, {"date": "2024-03-08", "close": 13.8, "volume": 689.0}, {"date": "2024-03-11", "close": 13.81, "volume": 1116.0}, {"date": "2024-03-12", "close": 13.8, "volume": 1461.0}, {"date": "2024-03-13", "close": 14.01, "volume": 9324.0}, {"date": "2024-03-14", "close": 13.89, "volume": 10862.0}, {"date": "2024-03-15", "close": 13.72, "volume": 6664.0}, {"date": "2024-03-18", "close": 13.88, "volume": 10012.0}, {"date": "2024-03-19", "close": 14.17, "volume": 4282.0}, {"date": "2024-03-20", "close": 14.28, "volume": 1146.0}, {"date": "2024-03-21", "close": 14.05, "volume": 1546.0}, {"date": "2024-03-22", "close": 14.05, "volume": 687.0}, {"date": "2024-03-25", "close": 14.05, "volume": null}, {"date": "2024-03-26", "close": 13.75, "volume": 613.0}, {"date": "2024-03-27", "close": 13.73, "volume": 577.0}, {"date": "2024-03-28", "close": 13.75, "volume": 831.0}, {"date": "2024-04-01", "close": 13.6, "volume": 2773.0}, {"date": "2024-04-02", "close": 13.88, "volume": 1547.0}, {"date": "2024-04-03", "close": 13.76, "volume": 2073.0}, {"date": "2024-04-04", "close": 13.97, "volume": 521.0}, {"date": "2024-04-05", "close": 13.97, "volume": 646.0}, {"date": "2024-04-08", "close": 13.64, "volume": 2624.0}, {"date": "2024-04-09", "close": 13.66, "volume": 1729.0}, {"date": "2024-04-10", "close": 13.78, "volume": 1401.0}, {"date": "2024-04-11", "close": 13.78, "volume": null}, {"date": "2024-04-12", "close": 13.7129, "volume": 3137.0}, {"date": "2024-04-15", "close": 14.0, "volume": 10682.0}, {"date": "2024-04-16", "close": 13.74, "volume": 584.0}, {"date": "2024-04-17", "close": 13.8986, "volume": 1449.0}, {"date": "2024-04-18", "close": 14.0, "volume": 978.0}, {"date": "2024-04-19", "close": 14.0, "volume": 3126.0}, {"date": "2024-04-22", "close": 13.63, "volume": 1254.0}, {"date": "2024-04-23", "close": 13.63, "volume": null}, {"date": "2024-04-24", "close": 13.63, "volume": null}, {"date": "2024-04-25", "close": 13.63, "volume": null}, {"date": "2024-04-26", "close": 13.63, "volume": null}, {"date": "2024-04-29", "close": 13.63, "volume": null}, {"date": "2024-04-30", "close": 13.6, "volume": 1204.0}, {"date": "2024-05-01", "close": 13.59, "volume": 1423.0}, {"date": "2024-05-02", "close": 13.45, "volume": 742.0}, {"date": "2024-05-03", "close": 13.55, "volume": 533.0}, {"date": "2024-05-06", "close": 13.49, "volume": 1628.0}, {"date": "2024-05-07", "close": 13.52, "volume": 2989.0}, {"date": "2024-05-08", "close": 13.52, "volume": null}, {"date": "2024-05-09", "close": 14.0, "volume": 1796.0}, {"date": "2024-05-10", "close": 13.84, "volume": 812.0}, {"date": "2024-05-13", "close": 13.44, "volume": 1595.0}, {"date": "2024-05-14", "close": 14.6901, "volume": 18076.0}, {"date": "2024-05-15", "close": 15.85, "volume": 10039.0}, {"date": "2024-05-16", "close": 15.18, "volume": 2797.0}, {"date": "2024-05-17", "close": 14.5802, "volume": 837.0}, {"date": "2024-05-20", "close": 15.497, "volume": 18540.0}, {"date": "2024-05-21", "close": 16.25, "volume": 4451.0}, {"date": "2024-05-22", "close": 15.65, "volume": 1257.0}, {"date": "2024-05-23", "close": 15.0589, "volume": 2367.0}, {"date": "2024-05-24", "close": 15.5855, "volume": 2055.0}, {"date": "2024-05-28", "close": 15.1, "volume": 1931.0}, {"date": "2024-05-29", "close": 15.1, "volume": null}, {"date": "2024-05-30", "close": 15.415, "volume": 637.0}, {"date": "2024-05-31", "close": 14.74, "volume": 1485.0}, {"date": "2024-06-03", "close": 14.9, "volume": 633.0}, {"date": "2024-06-04", "close": 14.87, "volume": 683.0}, {"date": "2024-06-05", "close": 14.87, "volume": 1223.0}, {"date": "2024-06-06", "close": 14.87, "volume": null}, {"date": "2024-06-07", "close": 14.87, "volume": null}, {"date": "2024-06-10", "close": 14.51, "volume": 1572.0}, {"date": "2024-06-11", "close": 14.89, "volume": 1034.0}, {"date": "2024-06-12", "close": 15.44, "volume": 1121.0}, {"date": "2024-06-13", "close": 15.44, "volume": null}, {"date": "2024-06-14", "close": 15.0, "volume": 1226.0}, {"date": "2024-06-17", "close": 14.28, "volume": 16645.0}, {"date": "2024-06-18", "close": 14.7089, "volume": 1176.0}, {"date": "2024-06-20", "close": 13.8, "volume": 2348.0}, {"date": "2024-06-21", "close": 14.0, "volume": 3806.0}, {"date": "2024-06-24", "close": 13.6001, "volume": 1308.0}, {"date": "2024-06-25", "close": 13.75, "volume": 5913.0}, {"date": "2024-06-26", "close": 13.75, "volume": null}, {"date": "2024-06-27", "close": 13.49, "volume": 3475.0}, {"date": "2024-06-28", "close": 13.1099, "volume": 8483.0}, {"date": "2024-07-01", "close": 13.05, "volume": 680.0}, {"date": "2024-07-02", "close": 13.24, "volume": 1433.0}, {"date": "2024-07-03", "close": 13.3793, "volume": 1643.0}, {"date": "2024-07-05", "close": 13.3793, "volume": null}, {"date": "2024-07-08", "close": 13.3793, "volume": null}, {"date": "2024-07-09", "close": 13.3793, "volume": null}, {"date": "2024-07-10", "close": 13.2, "volume": 9677.0}, {"date": "2024-07-11", "close": 13.2, "volume": null}, {"date": "2024-07-12", "close": 13.49, "volume": 905.0}, {"date": "2024-07-15", "close": 13.07, "volume": 2344.0}, {"date": "2024-07-16", "close": 13.295, "volume": 911.0}, {"date": "2024-07-17", "close": 13.54, "volume": 675.0}, {"date": "2024-07-18", "close": 13.5, "volume": 2350.0}, {"date": "2024-07-19", "close": 13.5, "volume": 572.0}, {"date": "2024-07-22", "close": 13.5, "volume": null}, {"date": "2024-07-23", "close": 13.778, "volume": 830.0}, {"date": "2024-07-24", "close": 13.778, "volume": null}, {"date": "2024-07-25", "close": 13.2601, "volume": 411.0}, {"date": "2024-07-26", "close": 13.38, "volume": 914.0}, {"date": "2024-07-29", "close": 13.77, "volume": 861.0}, {"date": "2024-07-30", "close": 13.32, "volume": 491.0}, {"date": "2024-07-31", "close": 13.42, "volume": 289.0}, {"date": "2024-08-01", "close": 13.5665, "volume": 864.0}, {"date": "2024-08-02", "close": 13.305, "volume": 8302.0}, {"date": "2024-08-05", "close": 12.216, "volume": 5658.0}, {"date": "2024-08-06", "close": 13.0, "volume": 1688.0}, {"date": "2024-08-07", "close": 12.9064, "volume": 471.0}, {"date": "2024-08-08", "close": 12.7588, "volume": 161.0}, {"date": "2024-08-09", "close": 12.2616, "volume": 20975.0}, {"date": "2024-08-12", "close": 11.99, "volume": 4418.0}, {"date": "2024-08-13", "close": 11.8, "volume": 10253.0}, {"date": "2024-08-14", "close": 11.59, "volume": 5334.0}, {"date": "2024-08-15", "close": 11.55, "volume": 10736.0}, {"date": "2024-08-16", "close": 11.55, "volume": null}, {"date": "2024-08-19", "close": 12.065, "volume": 3032.0}, {"date": "2024-08-20", "close": 12.52, "volume": 11966.0}, {"date": "2024-08-21", "close": 12.52, "volume": null}, {"date": "2024-08-22", "close": 12.86, "volume": 780.0}, {"date": "2024-08-23", "close": 12.86, "volume": null}, {"date": "2024-08-26", "close": 13.8802, "volume": 685.0}, {"date": "2024-08-27", "close": 12.69, "volume": 2411.0}, {"date": "2024-08-28", "close": 13.25, "volume": 521.0}, {"date": "2024-08-29", "close": 13.25, "volume": null}, {"date": "2024-08-30", "close": 13.24, "volume": 423.0}, {"date": "2024-09-03", "close": 12.3, "volume": 4587.0}, {"date": "2024-09-04", "close": 12.2962, "volume": 10335.0}, {"date": "2024-09-05", "close": 12.4299, "volume": 10877.0}, {"date": "2024-09-06", "close": 11.5873, "volume": 9404.0}, {"date": "2024-09-09", "close": 11.5, "volume": 15346.0}, {"date": "2024-09-10", "close": 12.0, "volume": 1001.0}, {"date": "2024-09-11", "close": 11.8, "volume": 13569.0}, {"date": "2024-09-12", "close": 11.66, "volume": 1568.0}, {"date": "2024-09-13", "close": 11.52, "volume": 2305.0}, {"date": "2024-09-16", "close": 11.8, "volume": 5866.0}, {"date": "2024-09-17", "close": 11.79, "volume": 16561.0}, {"date": "2024-09-18", "close": 11.5, "volume": 12726.0}, {"date": "2024-09-19", "close": 12.07, "volume": 5936.0}, {"date": "2024-09-20", "close": 12.44, "volume": 16473.0}, {"date": "2024-09-23", "close": 11.78, "volume": 6452.0}, {"date": "2024-09-24", "close": 11.61, "volume": 2380.0}, {"date": "2024-09-25", "close": 11.365, "volume": 15806.0}, {"date": "2024-09-26", "close": 11.71, "volume": 12964.0}, {"date": "2024-09-27", "close": 11.6832, "volume": 8637.0}, {"date": "2024-09-30", "close": 11.99, "volume": 15834.0}, {"date": "2024-10-01", "close": 11.7452, "volume": 477.0}, {"date": "2024-10-02", "close": 11.5092, "volume": 2390.0}, {"date": "2024-10-03", "close": 11.7832, "volume": 663.0}, {"date": "2024-10-04", "close": 11.705, "volume": 2000.0}, {"date": "2024-10-07", "close": 11.9, "volume": 7525.0}, {"date": "2024-10-08", "close": 11.6984, "volume": 6022.0}, {"date": "2024-10-09", "close": 11.85, "volume": 8936.0}, {"date": "2024-10-10", "close": 11.85, "volume": 5593.0}, {"date": "2024-10-11", "close": 11.8, "volume": 2400.0}, {"date": "2024-10-14", "close": 11.96, "volume": 7028.0}, {"date": "2024-10-15", "close": 11.69, "volume": 6764.0}, {"date": "2024-10-16", "close": 11.69, "volume": null}, {"date": "2024-10-17", "close": 11.8, "volume": 2435.0}, {"date": "2024-10-18", "close": 11.9696, "volume": 698.0}, {"date": "2024-10-21", "close": 11.66, "volume": 1653.0}, {"date": "2024-10-22", "close": 11.7478, "volume": 6443.0}, {"date": "2024-10-23", "close": 11.95, "volume": 10556.0}, {"date": "2024-10-24", "close": 11.89, "volume": 466.0}, {"date": "2024-10-25", "close": 11.37, "volume": 7525.0}, {"date": "2024-10-28", "close": 11.2, "volume": 2440.0}, {"date": "2024-10-29", "close": 11.1033, "volume": 4224.0}, {"date": "2024-10-30", "close": 10.78, "volume": 6352.0}, {"date": "2024-10-31", "close": 10.9, "volume": 6304.0}, {"date": "2024-11-01", "close": 10.4655, "volume": 1161.0}, {"date": "2024-11-04", "close": 10.5325, "volume": 10890.0}, {"date": "2024-11-05", "close": 10.85, "volume": 1780.0}, {"date": "2024-11-06", "close": 10.45, "volume": 6461.0}, {"date": "2024-11-07", "close": 10.55, "volume": 13993.0}, {"date": "2024-11-08", "close": 10.35, "volume": 921.0}, {"date": "2024-11-11", "close": 10.3635, "volume": 1947.0}, {"date": "2024-11-12", "close": 10.38, "volume": 2964.0}, {"date": "2024-11-13", "close": 10.38, "volume": 2581.0}, {"date": "2024-11-14", "close": 10.39, "volume": 4640.0}, {"date": "2024-11-15", "close": 10.25, "volume": 688.0}, {"date": "2024-11-18", "close": 10.25, "volume": null}, {"date": "2024-11-19", "close": 10.16, "volume": 555.0}, {"date": "2024-11-20", "close": 10.1, "volume": 10852.0}, {"date": "2024-11-21", "close": 10.09, "volume": 3476.0}, {"date": "2024-11-22", "close": 10.1, "volume": 3784.0}, {"date": "2024-11-25", "close": 10.01, "volume": 4917.0}, {"date": "2024-11-26", "close": 10.06, "volume": 10201.0}, {"date": "2024-11-27", "close": 10.0, "volume": 5728.0}, {"date": "2024-11-29", "close": 9.82, "volume": 8231.0}, {"date": "2024-12-02", "close": 9.99, "volume": 7931.0}, {"date": "2024-12-03", "close": 10.7, "volume": 51997.0}, {"date": "2024-12-04", "close": 12.36, "volume": 54306.0}, {"date": "2024-12-05", "close": 12.3, "volume": 31056.0}, {"date": "2024-12-06", "close": 15.28, "volume": 117255.0}, {"date": "2024-12-09", "close": 14.85, "volume": 34124.0}, {"date": "2024-12-10", "close": 13.79, "volume": 2666.0}, {"date": "2024-12-11", "close": 12.85, "volume": 3965.0}, {"date": "2024-12-12", "close": 14.1, "volume": 3243.0}, {"date": "2024-12-13", "close": 13.48, "volume": 2008.0}, {"date": "2024-12-16", "close": 12.01, "volume": 5803.0}, {"date": "2024-12-17", "close": 11.785, "volume": 2114.0}, {"date": "2024-12-18", "close": 10.74, "volume": 3880.0}, {"date": "2024-12-19", "close": 11.095, "volume": 1861.0}, {"date": "2024-12-20", "close": 11.29, "volume": 1934.0}, {"date": "2024-12-23", "close": 10.88, "volume": 9651.0}, {"date": "2024-12-24", "close": 11.0, "volume": 769.0}, {"date": "2024-12-26", "close": 11.01, "volume": 4703.0}, {"date": "2024-12-27", "close": 11.4906, "volume": 1744.0}, {"date": "2024-12-30", "close": 11.1925, "volume": 806.0}, {"date": "2024-12-31", "close": 11.0, "volume": 3033.0}, {"date": "2025-01-02", "close": 12.76, "volume": 7870.0}, {"date": "2025-01-03", "close": 14.733, "volume": 24989.0}, {"date": "2025-01-06", "close": 16.21, "volume": 26476.0}, {"date": "2025-01-07", "close": 15.56, "volume": 21887.0}, {"date": "2025-01-08", "close": 14.33, "volume": 914.0}, {"date": "2025-01-10", "close": 14.99, "volume": 1557.0}, {"date": "2025-01-13", "close": 14.15, "volume": 2444.0}, {"date": "2025-01-14", "close": 14.07, "volume": 976.0}, {"date": "2025-01-15", "close": 13.9, "volume": 1091.0}, {"date": "2025-01-16", "close": 14.3, "volume": 2762.0}, {"date": "2025-01-17", "close": 13.91, "volume": 2944.0}, {"date": "2025-01-21", "close": 13.86, "volume": 4384.0}, {"date": "2025-01-22", "close": 13.6, "volume": 2478.0}, {"date": "2025-01-23", "close": 14.2, "volume": 1755.0}, {"date": "2025-01-24", "close": 13.75, "volume": 3276.0}, {"date": "2025-01-27", "close": 13.475, "volume": 1359.0}, {"date": "2025-01-28", "close": 13.1492, "volume": 4557.0}, {"date": "2025-01-29", "close": 13.46, "volume": 3100.0}, {"date": "2025-01-30", "close": 13.53, "volume": 5154.0}, {"date": "2025-01-31", "close": 13.31, "volume": 10877.0}, {"date": "2025-02-03", "close": 12.27, "volume": 7496.0}, {"date": "2025-02-04", "close": 12.49, "volume": 2687.0}, {"date": "2025-02-05", "close": 12.83, "volume": 1348.0}, {"date": "2025-02-06", "close": 13.0, "volume": 2971.0}, {"date": "2025-02-07", "close": 12.4, "volume": 3563.0}, {"date": "2025-02-10", "close": 12.685, "volume": 1773.0}, {"date": "2025-02-11", "close": 12.53, "volume": 1320.0}, {"date": "2025-02-12", "close": 12.14, "volume": 3804.0}, {"date": "2025-02-13", "close": 11.12, "volume": 24400.0}, {"date": "2025-02-14", "close": 11.29, "volume": 1986.0}, {"date": "2025-02-18", "close": 11.15, "volume": 1658.0}, {"date": "2025-02-19", "close": 11.13, "volume": 1594.0}, {"date": "2025-02-20", "close": 11.13, "volume": null}, {"date": "2025-02-21", "close": 11.36, "volume": 798.0}, {"date": "2025-02-24", "close": 10.89, "volume": 5421.0}, {"date": "2025-02-25", "close": 10.98, "volume": 1203.0}, {"date": "2025-02-26", "close": 10.99, "volume": 1636.0}, {"date": "2025-02-27", "close": 10.85, "volume": 509.0}, {"date": "2025-02-28", "close": 10.85, "volume": 1190.0}, {"date": "2025-03-03", "close": 10.82, "volume": 785.0}, {"date": "2025-03-04", "close": 10.27, "volume": 2370.0}, {"date": "2025-03-05", "close": 10.62, "volume": 937.0}, {"date": "2025-03-06", "close": 10.66, "volume": 1778.0}, {"date": "2025-03-07", "close": 10.56, "volume": 657.0}, {"date": "2025-03-10", "close": 10.11, "volume": 2372.0}, {"date": "2025-03-11", "close": 10.0, "volume": 1203.0}, {"date": "2025-03-12", "close": 10.17, "volume": 23749.0}, {"date": "2025-03-13", "close": 9.99, "volume": 1377.0}, {"date": "2025-03-14", "close": 10.1, "volume": 3506.0}, {"date": "2025-03-17", "close": 10.35, "volume": 1686.0}, {"date": "2025-03-18", "close": 10.0, "volume": 1609.0}, {"date": "2025-03-19", "close": 10.35, "volume": 908.0}, {"date": "2025-03-20", "close": 10.14, "volume": 18881.0}, {"date": "2025-03-21", "close": 9.99, "volume": 8102.0}, {"date": "2025-03-24", "close": 9.84, "volume": 5805.0}, {"date": "2025-03-25", "close": 9.3755, "volume": 20900.0}, {"date": "2025-03-26", "close": 10.1, "volume": 93164.0}, {"date": "2025-03-27", "close": 9.7711, "volume": 4158.0}, {"date": "2025-03-28", "close": 9.71, "volume": 31885.0}, {"date": "2025-03-31", "close": 10.1, "volume": 7239.0}, {"date": "2025-04-01", "close": 10.2, "volume": 2716.0}, {"date": "2025-04-02", "close": 10.2, "volume": 972.0}, {"date": "2025-04-03", "close": 9.55, "volume": 5339.0}, {"date": "2025-04-04", "close": 9.25, "volume": 897.0}, {"date": "2025-04-07", "close": 9.2, "volume": 5234.0}, {"date": "2025-04-08", "close": 8.8, "volume": 9468.0}, {"date": "2025-04-09", "close": 9.0, "volume": 4922.0}, {"date": "2025-04-10", "close": 8.6001, "volume": 8176.0}, {"date": "2025-04-11", "close": 8.33, "volume": 17005.0}, {"date": "2025-04-14", "close": 8.3, "volume": 742.0}, {"date": "2025-04-15", "close": 8.68, "volume": 1218.0}, {"date": "2025-04-16", "close": 8.6, "volume": 1777.0}, {"date": "2025-04-17", "close": 8.4275, "volume": 11294.0}, {"date": "2025-04-21", "close": 8.5, "volume": 977.0}, {"date": "2025-04-22", "close": 8.58, "volume": 3601.0}, {"date": "2025-04-23", "close": 8.93, "volume": 1144.0}, {"date": "2025-04-24", "close": 8.745, "volume": 1663.0}, {"date": "2025-04-25", "close": 8.7, "volume": 1087.0}, {"date": "2025-04-28", "close": 8.7001, "volume": 13642.0}, {"date": "2025-04-29", "close": 9.01, "volume": 9782.0}, {"date": "2025-04-30", "close": 9.26, "volume": 6372.0}, {"date": "2025-05-01", "close": 9.9, "volume": 54289.0}, {"date": "2025-05-02", "close": 9.39, "volume": 1399.0}, {"date": "2025-05-05", "close": 12.0, "volume": 67134.0}, {"date": "2025-05-06", "close": 11.73, "volume": 44849.0}, {"date": "2025-05-07", "close": 11.8, "volume": 16879.0}, {"date": "2025-05-08", "close": 11.16, "volume": 37167.0}, {"date": "2025-05-09", "close": 11.16, "volume": null}, {"date": "2025-05-12", "close": 11.07, "volume": 4214.0}, {"date": "2025-05-13", "close": 10.69, "volume": 3018.0}, {"date": "2025-05-14", "close": 10.62, "volume": 4486.0}, {"date": "2025-05-15", "close": 11.3, "volume": 2646.0}, {"date": "2025-05-16", "close": 11.93, "volume": 8297.0}, {"date": "2025-05-19", "close": 12.28, "volume": 7115.0}, {"date": "2025-05-20", "close": 12.03, "volume": 4985.0}, {"date": "2025-05-21", "close": 11.75, "volume": 5318.0}, {"date": "2025-05-22", "close": 11.94, "volume": 5237.0}, {"date": "2025-05-23", "close": 11.94, "volume": null}, {"date": "2025-05-27", "close": 11.52, "volume": 3755.0}, {"date": "2025-05-28", "close": 11.4, "volume": 1879.0}, {"date": "2025-05-29", "close": 11.895, "volume": 816.0}, {"date": "2025-05-30", "close": 10.62, "volume": 2050.0}, {"date": "2025-06-02", "close": 10.5, "volume": 2671.0}, {"date": "2025-06-03", "close": 10.42, "volume": 1816.0}, {"date": "2025-06-04", "close": 10.33, "volume": 2980.0}, {"date": "2025-06-05", "close": 10.25, "volume": 3153.0}, {"date": "2025-06-06", "close": 10.25, "volume": null}, {"date": "2025-06-09", "close": 9.95, "volume": 935.0}, {"date": "2025-06-10", "close": 9.74, "volume": 1358.0}, {"date": "2025-06-11", "close": 10.12, "volume": 1535.0}, {"date": "2025-06-12", "close": 10.12, "volume": null}, {"date": "2025-06-13", "close": 10.12, "volume": null}, {"date": "2025-06-16", "close": 10.18, "volume": 5277.0}, {"date": "2025-06-17", "close": 9.7931, "volume": 995.0}, {"date": "2025-06-18", "close": 9.72, "volume": 533.0}, {"date": "2025-06-20", "close": 9.75, "volume": 1184.0}, {"date": "2025-06-23", "close": 9.5, "volume": 2565.0}, {"date": "2025-06-24", "close": 9.54, "volume": 1864.0}, {"date": "2025-06-25", "close": 9.4, "volume": 909.0}, {"date": "2025-06-26", "close": 9.24, "volume": 83106.0}, {"date": "2025-06-27", "close": 9.075, "volume": 7513.0}, {"date": "2025-06-30", "close": 9.0, "volume": 1517.0}, {"date": "2025-07-01", "close": 9.04, "volume": 2026.0}, {"date": "2025-07-02", "close": 9.01, "volume": 1951.0}, {"date": "2025-07-03", "close": 9.01, "volume": 907.0}, {"date": "2025-07-07", "close": 9.0491, "volume": 1609.0}, {"date": "2025-07-08", "close": 8.8, "volume": 4068.0}, {"date": "2025-07-09", "close": 8.8936, "volume": 3279.0}, {"date": "2025-07-10", "close": 8.75, "volume": 2417.0}, {"date": "2025-07-11", "close": 8.71, "volume": 1196.0}, {"date": "2025-07-14", "close": 8.76, "volume": 975.0}, {"date": "2025-07-15", "close": 8.66, "volume": 2222.0}, {"date": "2025-07-16", "close": 8.69, "volume": 4440.0}, {"date": "2025-07-17", "close": 8.93, "volume": 6747.0}, {"date": "2025-07-18", "close": 8.99, "volume": 4132.0}, {"date": "2025-07-21", "close": 8.75, "volume": 1814.0}, {"date": "2025-07-22", "close": 8.66, "volume": 10129.0}, {"date": "2025-07-23", "close": 8.7556, "volume": 2570.0}, {"date": "2025-07-24", "close": 8.62, "volume": 1384.0}, {"date": "2025-07-25", "close": 8.62, "volume": null}, {"date": "2025-07-28", "close": 8.7475, "volume": 12603.0}, {"date": "2025-07-29", "close": 8.7499, "volume": 5562.0}, {"date": "2025-07-30", "close": 8.55, "volume": 8525.0}, {"date": "2025-07-31", "close": 8.6, "volume": 1075.0}, {"date": "2025-08-01", "close": 8.35, "volume": 12234.0}, {"date": "2025-08-04", "close": 7.02, "volume": 103976.0}, {"date": "2025-08-05", "close": 7.3, "volume": 95692.0}, {"date": "2025-08-06", "close": 7.5, "volume": 19230.0}, {"date": "2025-08-07", "close": 7.16, "volume": 3705.0}, {"date": "2025-08-08", "close": 6.89, "volume": 13309.0}, {"date": "2025-08-11", "close": 7.01, "volume": 5574.0}, {"date": "2025-08-12", "close": 6.98, "volume": 24658.0}, {"date": "2025-08-13", "close": 7.3, "volume": 35030.0}, {"date": "2025-08-14", "close": 7.57, "volume": 20879.0}, {"date": "2025-08-15", "close": 7.62, "volume": 2241.0}, {"date": "2025-08-18", "close": 7.16, "volume": 14504.0}, {"date": "2025-08-19", "close": 7.17, "volume": 2620.0}, {"date": "2025-08-20", "close": 7.15, "volume": 8122.0}, {"date": "2025-08-21", "close": 7.04, "volume": 2972.0}, {"date": "2025-08-22", "close": 7.08, "volume": 2816.0}, {"date": "2025-08-25", "close": 6.95, "volume": 27322.0}, {"date": "2025-08-26", "close": 6.91, "volume": 1561.0}, {"date": "2025-08-27", "close": 6.84, "volume": 3750.0}, {"date": "2025-08-28", "close": 6.87, "volume": 2713.0}, {"date": "2025-08-29", "close": 6.81, "volume": 9365.0}, {"date": "2025-09-02", "close": 6.9488, "volume": 1531.0}, {"date": "2025-09-03", "close": 6.85, "volume": 14084.0}, {"date": "2025-09-04", "close": 7.17, "volume": 4730.0}, {"date": "2025-09-05", "close": 7.05, "volume": 405.0}, {"date": "2025-09-08", "close": 7.1845, "volume": 6641.0}, {"date": "2025-09-09", "close": 7.1845, "volume": null}, {"date": "2025-09-10", "close": 7.1, "volume": 676.0}, {"date": "2025-09-11", "close": 7.02, "volume": 2167.0}, {"date": "2025-09-12", "close": 6.92, "volume": 15388.0}, {"date": "2025-09-15", "close": 6.86, "volume": 4184.0}, {"date": "2025-09-16", "close": 7.065, "volume": 17032.0}, {"date": "2025-09-17", "close": 6.96, "volume": 4411.0}, {"date": "2025-09-18", "close": 7.25, "volume": 4615.0}, {"date": "2025-09-19", "close": 7.31, "volume": 3692.0}, {"date": "2025-09-22", "close": 7.2, "volume": 1324.0}, {"date": "2025-09-23", "close": 7.2, "volume": 1024.0}, {"date": "2025-09-24", "close": 7.1467, "volume": 670.0}, {"date": "2025-09-25", "close": 7.12, "volume": 31908.0}, {"date": "2025-09-26", "close": 7.3, "volume": 1180.0}, {"date": "2025-09-29", "close": 7.3, "volume": null}, {"date": "2025-09-30", "close": 7.12, "volume": 898.0}, {"date": "2025-10-01", "close": 7.12, "volume": 895.0}, {"date": "2025-10-02", "close": 7.14, "volume": 1552.0}, {"date": "2025-10-03", "close": 7.47, "volume": 429.0}, {"date": "2025-10-06", "close": 7.0447, "volume": 1468.0}, {"date": "2025-10-07", "close": 7.18, "volume": 22544.0}, {"date": "2025-10-08", "close": 7.25, "volume": 593.0}, {"date": "2025-10-09", "close": 7.25, "volume": null}, {"date": "2025-10-10", "close": 7.14, "volume": 3645.0}, {"date": "2025-10-13", "close": 6.71, "volume": 33541.0}, {"date": "2025-10-14", "close": 6.98, "volume": 5694.0}, {"date": "2025-10-15", "close": 7.2, "volume": 1179.0}, {"date": "2025-10-16", "close": 7.15, "volume": 367.0}, {"date": "2025-10-17", "close": 7.15, "volume": null}, {"date": "2025-10-20", "close": 7.1, "volume": 2297.0}, {"date": "2025-10-21", "close": 7.13, "volume": 703.0}, {"date": "2025-10-22", "close": 7.04, "volume": 642.0}, {"date": "2025-10-23", "close": 7.1005, "volume": 296.0}, {"date": "2025-10-24", "close": 7.2267, "volume": 912.0}, {"date": "2025-10-27", "close": 7.06, "volume": 3109.0}, {"date": "2025-10-28", "close": 7.06, "volume": null}, {"date": "2025-10-29", "close": 7.44, "volume": 1853.0}, {"date": "2025-10-30", "close": 7.32, "volume": 1212.0}, {"date": "2025-10-31", "close": 7.32, "volume": null}, {"date": "2025-11-03", "close": 7.1, "volume": 2994.0}, {"date": "2025-11-04", "close": 7.1, "volume": 1769.0}, {"date": "2025-11-05", "close": 7.21, "volume": 408.0}, {"date": "2025-11-06", "close": 7.21, "volume": null}, {"date": "2025-11-07", "close": 7.2099, "volume": 1009.0}, {"date": "2025-11-10", "close": 7.153, "volume": 1694.0}, {"date": "2025-11-11", "close": 7.21, "volume": 870.0}, {"date": "2025-11-12", "close": 7.21, "volume": 245.0}, {"date": "2025-11-13", "close": 7.21, "volume": 4717.0}, {"date": "2025-11-14", "close": 7.2, "volume": 313.0}, {"date": "2025-11-17", "close": 7.02, "volume": 1178.0}, {"date": "2025-11-18", "close": 7.04, "volume": 793.0}, {"date": "2025-11-19", "close": 7.07, "volume": 660.0}, {"date": "2025-11-20", "close": 7.21, "volume": 7718.0}, {"date": "2025-11-21", "close": 6.99, "volume": 354.0}, {"date": "2025-11-24", "close": 6.98, "volume": 2894.0}, {"date": "2025-11-25", "close": 6.98, "volume": null}, {"date": "2025-11-26", "close": 6.97, "volume": 5770.0}, {"date": "2025-11-28", "close": 7.0, "volume": 992.0}, {"date": "2025-12-01", "close": 6.94, "volume": 2057.0}, {"date": "2025-12-02", "close": 7.05, "volume": 1480.0}, {"date": "2025-12-03", "close": 7.19, "volume": 408.0}, {"date": "2025-12-04", "close": 7.09, "volume": 1030.0}, {"date": "2025-12-05", "close": 7.09, "volume": null}, {"date": "2025-12-08", "close": 7.01, "volume": 5191.0}, {"date": "2025-12-09", "close": 7.09, "volume": 3760.0}, {"date": "2025-12-10", "close": 7.1, "volume": 1849.0}, {"date": "2025-12-11", "close": 7.18, "volume": 1790.0}, {"date": "2025-12-12", "close": 6.71, "volume": 15519.0}, {"date": "2025-12-15", "close": 6.86, "volume": 12475.0}, {"date": "2025-12-16", "close": 6.63, "volume": 84993.0}, {"date": "2025-12-17", "close": 6.87, "volume": 13596.0}, {"date": "2025-12-18", "close": 6.47, "volume": 17199.0}, {"date": "2025-12-19", "close": 6.02, "volume": 21342.0}, {"date": "2025-12-22", "close": 6.2, "volume": 23283.0}, {"date": "2025-12-23", "close": 6.27, "volume": 53354.0}, {"date": "2025-12-24", "close": 6.29, "volume": 36890.0}, {"date": "2025-12-26", "close": 6.37, "volume": 81932.0}, {"date": "2025-12-29", "close": 6.47, "volume": 100395.0}, {"date": "2025-12-30", "close": 6.52, "volume": 9088.0}, {"date": "2025-12-31", "close": 6.705, "volume": 4148.0}, {"date": "2026-01-02", "close": 6.61, "volume": 1835.0}, {"date": "2026-01-05", "close": 6.71, "volume": 6148.0}, {"date": "2026-01-06", "close": 6.51, "volume": 2693.0}, {"date": "2026-01-07", "close": 6.52, "volume": 1789.0}, {"date": "2026-01-08", "close": 6.71, "volume": 1012.0}, {"date": "2026-01-09", "close": 6.49, "volume": 2114.0}, {"date": "2026-01-12", "close": 6.43, "volume": 2732.0}, {"date": "2026-01-13", "close": 6.52, "volume": 4051.0}, {"date": "2026-01-14", "close": 6.4832, "volume": 6656.0}, {"date": "2026-01-15", "close": 6.4832, "volume": null}, {"date": "2026-01-16", "close": 6.5, "volume": 2195.0}, {"date": "2026-01-20", "close": 6.5, "volume": 7291.0}, {"date": "2026-01-21", "close": 6.6, "volume": 1356.0}, {"date": "2026-01-22", "close": 6.59, "volume": 1203.0}, {"date": "2026-01-23", "close": 6.5201, "volume": 517.0}, {"date": "2026-01-26", "close": 6.52, "volume": 5466.0}, {"date": "2026-01-27", "close": 6.54, "volume": 3353.0}, {"date": "2026-01-28", "close": 6.55, "volume": 1578.0}, {"date": "2026-01-29", "close": 6.82, "volume": 984.0}, {"date": "2026-01-30", "close": 6.56, "volume": 666.0}, {"date": "2026-02-02", "close": 6.56, "volume": null}, {"date": "2026-02-03", "close": 6.95, "volume": 13337.0}, {"date": "2026-02-04", "close": 6.94, "volume": 859.0}, {"date": "2026-02-05", "close": 6.94, "volume": null}, {"date": "2026-02-06", "close": 6.94, "volume": null}, {"date": "2026-02-09", "close": 6.75, "volume": 1821.0}, {"date": "2026-02-10", "close": 6.75, "volume": 1232.0}, {"date": "2026-02-11", "close": 7.03, "volume": 1651.0}, {"date": "2026-02-12", "close": 7.03, "volume": 2103.0}, {"date": "2026-02-13", "close": 6.78, "volume": 1729.0}, {"date": "2026-02-17", "close": 6.75, "volume": 1512.0}, {"date": "2026-02-18", "close": 6.99, "volume": 1462.0}, {"date": "2026-02-19", "close": 7.0, "volume": 1869.0}, {"date": "2026-02-20", "close": 6.85, "volume": 589.0}, {"date": "2026-02-23", "close": 6.9588, "volume": 8186.0}, {"date": "2026-02-24", "close": 6.9588, "volume": null}, {"date": "2026-02-25", "close": 6.99, "volume": 964.0}, {"date": "2026-02-26", "close": 6.905, "volume": 2941.0}, {"date": "2026-02-27", "close": 6.925, "volume": 858.0}, {"date": "2026-03-02", "close": 6.73, "volume": 2535.0}, {"date": "2026-03-03", "close": 6.77, "volume": 1023.0}, {"date": "2026-03-04", "close": 6.99, "volume": 462.0}, {"date": "2026-03-05", "close": 6.99, "volume": null}, {"date": "2026-03-06", "close": 6.91, "volume": 624.0}, {"date": "2026-03-09", "close": 6.78, "volume": 1343.0}, {"date": "2026-03-10", "close": 6.78, "volume": 468.0}, {"date": "2026-03-11", "close": 6.83, "volume": 3912.0}, {"date": "2026-03-12", "close": 6.74, "volume": 1402.0}, {"date": "2026-03-13", "close": 6.74, "volume": 1463.0}, {"date": "2026-03-16", "close": 6.74, "volume": null}, {"date": "2026-03-17", "close": 6.7, "volume": 664.0}, {"date": "2026-03-18", "close": 6.87, "volume": 2768.0}, {"date": "2026-03-19", "close": 6.87, "volume": null}, {"date": "2026-03-20", "close": 6.9, "volume": 1104.0}, {"date": "2026-03-23", "close": 6.77, "volume": 516.0}, {"date": "2026-03-24", "close": 6.76, "volume": 610.0}, {"date": "2026-03-25", "close": 6.9, "volume": 1674.0}, {"date": "2026-03-26", "close": 6.75, "volume": 953.0}, {"date": "2026-03-27", "close": 6.9, "volume": 1623.0}, {"date": "2026-03-30", "close": 6.915, "volume": 2089.0}, {"date": "2026-03-31", "close": 6.56, "volume": 1789.0}, {"date": "2026-04-01", "close": 6.56, "volume": null}, {"date": "2026-04-02", "close": 6.6, "volume": 1777.0}, {"date": "2026-04-06", "close": 6.61, "volume": 772.0}, {"date": "2026-04-07", "close": 6.83, "volume": 862.0}, {"date": "2026-04-08", "close": 6.73, "volume": 810.0}, {"date": "2026-04-09", "close": 6.95, "volume": 1699.0}, {"date": "2026-04-10", "close": 6.8, "volume": 644.0}, {"date": "2026-04-13", "close": 6.78, "volume": 461.0}, {"date": "2026-04-14", "close": 6.77, "volume": 1603.0}, {"date": "2026-04-15", "close": 7.0, "volume": 9377.0}, {"date": "2026-04-16", "close": 7.14, "volume": 12163.0}, {"date": "2026-04-17", "close": 7.03, "volume": 3473.0}, {"date": "2026-04-20", "close": 6.85, "volume": 1311.0}, {"date": "2026-04-21", "close": 6.77, "volume": 1715.0}, {"date": "2026-04-22", "close": 6.95, "volume": 1813.0}, {"date": "2026-04-23", "close": 6.8953, "volume": 1623.0}, {"date": "2026-04-24", "close": 6.8, "volume": 1289.0}, {"date": "2026-04-27", "close": 6.97, "volume": 4402.0}, {"date": "2026-04-28", "close": 6.78, "volume": 209.0}, {"date": "2026-04-29", "close": 6.73, "volume": 2519.0}, {"date": "2026-04-30", "close": 6.63, "volume": 5021.0}, {"date": "2026-05-01", "close": 6.86, "volume": 1190.0}, {"date": "2026-05-04", "close": 8.05, "volume": 118728.0}, {"date": "2026-05-05", "close": 7.25, "volume": 67942.0}, {"date": "2026-05-06", "close": 6.7, "volume": 6927.0}, {"date": "2026-05-07", "close": 7.4, "volume": 2304.0}, {"date": "2026-05-08", "close": 7.4, "volume": null}, {"date": "2026-05-11", "close": 7.01, "volume": 5391.0}, {"date": "2026-05-12", "close": 6.4664, "volume": 2239.0}, {"date": "2026-05-13", "close": 6.61, "volume": 7721.0}, {"date": "2026-05-14", "close": 6.48, "volume": 1021.0}, {"date": "2026-05-15", "close": 6.59, "volume": 2308.0}, {"date": "2026-05-18", "close": 6.61, "volume": 1946.0}, {"date": "2026-05-19", "close": 6.8, "volume": 261.0}, {"date": "2026-05-20", "close": 6.68, "volume": 920.0}, {"date": "2026-05-21", "close": 6.75, "volume": 2820.0}, {"date": "2026-05-22", "close": 6.6, "volume": 1673.0}, {"date": "2026-05-26", "close": 6.31, "volume": 9685.0}, {"date": "2026-05-27", "close": 6.44, "volume": 1340.0}, {"date": "2026-05-28", "close": 6.44, "volume": 644.0}, {"date": "2026-05-29", "close": 6.33, "volume": 958.0}, {"date": "2026-06-01", "close": 6.3, "volume": 1662.0}, {"date": "2026-06-02", "close": 6.22, "volume": 1969.0}, {"date": "2026-06-03", "close": 6.25, "volume": 17062.0}, {"date": "2026-06-04", "close": 6.25, "volume": null}, {"date": "2026-06-05", "close": 6.25, "volume": null}, {"date": "2026-06-08", "close": 6.25, "volume": null}, {"date": "2026-06-09", "close": 6.06, "volume": 5938.0}, {"date": "2026-06-10", "close": 6.06, "volume": null}, {"date": "2026-06-11", "close": 6.06, "volume": null}, {"date": "2026-06-12", "close": 6.2, "volume": 1850.0}, {"date": "2026-06-15", "close": 6.2, "volume": null}, {"date": "2026-06-16", "close": 6.2, "volume": null}, {"date": "2026-06-17", "close": 6.33, "volume": 3159.0}, {"date": "2026-06-18", "close": 6.2, "volume": 2504.0}, {"date": "2026-06-22", "close": 6.2, "volume": null}, {"date": "2026-06-23", "close": 6.29, "volume": 904.0}, {"date": "2026-06-24", "close": 6.29, "volume": null}, {"date": "2026-06-25", "close": 6.29, "volume": null}, {"date": "2026-06-26", "close": 5.6, "volume": 9553.0}, {"date": "2026-06-29", "close": 5.655, "volume": 6754.0}, {"date": "2026-06-30", "close": 5.86, "volume": 8470.0}, {"date": "2026-07-01", "close": 5.95, "volume": 2989.0}, {"date": "2026-07-02", "close": 5.85, "volume": 2318.0}, {"date": "2026-07-06", "close": 5.85, "volume": 2708.0}, {"date": "2026-07-07", "close": 5.6, "volume": 2153.0}, {"date": "2026-07-08", "close": 5.98, "volume": 653.0}, {"date": "2026-07-09", "close": 5.85, "volume": 10746.0}, {"date": "2026-07-10", "close": 5.85, "volume": null}, {"date": "2026-07-13", "close": 5.76, "volume": 530.0}, {"date": "2026-07-14", "close": 5.74, "volume": 451.0}, {"date": "2026-07-15", "close": 5.7461, "volume": 1000.0}, {"date": "2026-07-16", "close": 5.84, "volume": 1118.0}, {"date": "2026-07-17", "close": 5.85, "volume": 425.0}, {"date": "2026-07-20", "close": 5.76, "volume": 2336.0}, {"date": "2026-07-21", "close": 5.9, "volume": 1761.0}, {"date": "2026-07-22", "close": 5.94, "volume": 1122.0}, {"date": "2026-07-23", "close": 5.94, "volume": null}, {"date": "2026-07-24", "close": 5.94, "volume": null}, {"date": "2026-07-27", "close": 5.73, "volume": 2594.0}, {"date": "2026-07-28", "close": 5.72, "volume": 966.0}, {"date": "2026-07-29", "close": 5.76, "volume": 2031.0}, {"date": "2026-07-30", "close": 5.65, "volume": 1711.0}, {"date": "2026-07-31", "close": 5.65, "volume": null}, {"date": "2026-08-03", "close": 5.65, "volume": null}, {"date": "2026-08-04", "close": 5.61, "volume": 1203.0}, {"date": "2026-08-05", "close": 5.6, "volume": 1404.0}, {"date": "2026-08-06", "close": 5.82, "volume": 659.0}, {"date": "2026-08-07", "close": 5.613, "volume": 296.0}, {"date": "2026-08-10", "close": 5.85, "volume": 1679.0}, {"date": "2026-08-11", "close": 5.9, "volume": 13163.0}, {"date": "2026-08-12", "close": 5.6, "volume": 5447.0}, {"date": "2026-08-13", "close": 5.6, "volume": 3484.0}, {"date": "2026-08-14", "close": 5.6001, "volume": 286.0}, {"date": "2026-08-17", "close": 5.59, "volume": 1233.0}, {"date": "2026-08-18", "close": 5.48, "volume": 4380.0}, {"date": "2026-08-19", "close": 5.58, "volume": 4994.0}, {"date": "2026-08-20", "close": 5.5, "volume": 12202.0}, {"date": "2026-08-21", "close": 5.5, "volume": 3438.0}, {"date": "2026-08-24", "close": 5.46, "volume": 7508.0}, {"date": "2026-08-25", "close": 4.81, "volume": 16735.0}, {"date": "2026-08-26", "close": 5.33, "volume": 22827.0}, {"date": "2026-08-27", "close": 5.28, "volume": 13756.0}, {"date": "2026-08-28", "close": 5.49, "volume": 18106.0}, {"date": "2026-08-31", "close": 5.49, "volume": null}, {"date": "2026-09-01", "close": 5.49, "volume": null}, {"date": "2026-09-02", "close": 5.25, "volume": 2672.0}, {"date": "2026-09-03", "close": 5.36, "volume": 37948.0}, {"date": "2026-09-04", "close": 5.32, "volume": 35523.0}, {"date": "2026-09-08", "close": 4.85, "volume": 28269.0}, {"date": "2026-09-09", "close": 4.9, "volume": 693.0}, {"date": "2026-09-10", "close": 4.97, "volume": 511.0}, {"date": "2026-09-11", "close": 4.825, "volume": 18428.0}, {"date": "2026-09-14", "close": 4.68, "volume": 7206.0}, {"date": "2026-09-15", "close": 4.76, "volume": 3643.0}, {"date": "2026-09-16", "close": 4.5, "volume": 17575.0}, {"date": "2026-09-17", "close": 4.67, "volume": 2161.0}, {"date": "2026-09-18", "close": 4.65, "volume": 911.0}], "refreshing": true}