{"ticker": "ASUR", "overview": {"cik": "884144", "ticker": "ASUR", "name": "ASURE SOFTWARE INC", "industry": "Services-Computer Integrated Systems Design", "country": "United States", "sic": "7373", "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060160", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060159", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056360", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005902", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052809", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052808", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051113", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051112", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051111", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051110", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051109", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051108", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051077", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000892712-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047285", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047284", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040301", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040296", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035301", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034245", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034183", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033574", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033572", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033571", "price_sensitive": false}]}, "description": "ASURE SOFTWARE INC trades as ASUR on the NASDAQ and is registered in the United States, classified under Services-Computer Integrated Systems Design (SIC 7373). Privy Trades holds 114 insider filings for the company, from November 2021 to August 2026. Across those, 9 insiders disclosed 8 open-market purchases totalling $1.03M against 14 sales totalling $2.43M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 8, "buy_sum": 1034223.52, "sell_n": 14, "sell_sum": 2425263.644, "net": -1391040.1239999998, "insiders": 9, "first_date": "2021-11-12", "last_date": "2026-08-11"}, "metrics": {"ticker": "ASUR", "has_prices": true, "as_of": "2026-09-09", "last": 8.34, "prev_close": 8.85, "change": -0.5099999999999998, "change_pct": -0.057627118644067776, "session_volume": 90568.0, "vwap_5": 8.893805486319707, "vwap_20": 8.738643112728175, "vwap_60": 8.32096731281072, "vwap_250": 8.508124767580222, "high_52w": 10.12, "low_52w": 6.92, "avg_volume_20": 106310.6, "sessions": 400, "market_cap": {"value": 240853595.52, "shares": 28879328.0, "as_of": "2026-07-29", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001628280-26-060159", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5689.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833751/000162828026060159/0001628280-26-060159-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001628280-26-060160", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7963.740000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702239/000162828026060160/0001628280-26-060160-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001628280-26-056360", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Bjorn Reynolds", "who_key": "Reynolds Bjorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 128787.84000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "A director trims ASUR: $129K", "source_url": "https://www.sec.gov/Archives/edgar/data/1809184/000162828026056360/0001628280-26-056360-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120404}, {"id": "0001628280-26-052808", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5501.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1833751/000162828026052808/0001628280-26-052808-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001628280-26-052809", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7700.04, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1702239/000162828026052809/0001628280-26-052809-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}, {"id": "0001628280-26-047284", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 26438.760000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026047284/0001628280-26-047284-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "0001628280-26-047285", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 36747.600000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026047285/0001628280-26-047285-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179444}, {"id": "13DG-0000892712-26-000318", "src": "13DG", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Asure Software Inc", "who_key": "ASURE SOFTWARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "ASURE SOFTWARE INC moves to a 6% passive stake in ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/0000892712-26-000318-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180884}, {"id": "0001628280-26-040296", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8491.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026040296/0001628280-26-040296-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001628280-26-040301", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6066.4800000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026040301/0001628280-26-040301-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222644}, {"id": "0001628280-26-035301", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Daniel M. Gill", "who_key": "GILL DANIEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78604.98000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026035301/0001628280-26-035301-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "0001628280-26-034183", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 965727.6000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026034183/0001628280-26-034183-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252884}, {"id": "0001628280-26-033568", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2273986.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026033568/0001628280-26-033568-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001628280-26-033571", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 974370.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026033571/0001628280-26-033571-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001628280-26-033572", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Bjorn Reynolds", "who_key": "Reynolds Bjorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 78608.76000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026033572/0001628280-26-033572-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001628280-26-033574", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Ben F. Allen", "who_key": "ALLEN BEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 39300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026033574/0001628280-26-033574-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "0001628280-26-029985", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 8078.009999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026029985/0001628280-26-029985-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "0001628280-26-029986", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3574.91, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026029986/0001628280-26-029986-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267284}, {"id": "13DG-0000892712-26-000190", "src": "13DG", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Asure Software Inc", "who_key": "ASURE SOFTWARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "ASURE SOFTWARE INC adjusts its stake in ASUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/0000892712-26-000190-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}, {"id": "0001628280-26-023297", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 37696.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026023297/0001628280-26-023297-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001628280-26-023298", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 16788.42, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026023298/0001628280-26-023298-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310484}, {"id": "0001628280-26-017776", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 181880.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider sells $182K of ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017776/0001628280-26-017776-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340724}, {"id": "0001628280-26-017285", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Ben F. Allen", "who_key": "ALLEN BEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017285/0001628280-26-017285-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001628280-26-017288", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "William Carl Drew", "who_key": "Drew William Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017288/0001628280-26-017288-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001628280-26-017291", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Daniel M. Gill", "who_key": "GILL DANIEL M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017291/0001628280-26-017291-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001628280-26-017294", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Grace G. Lee", "who_key": "Lee Grace G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017294/0001628280-26-017294-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001628280-26-017296", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Bradford Scovill Oberwager", "who_key": "Oberwager Bradford Scovill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017296/0001628280-26-017296-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001628280-26-017301", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Bjorn Reynolds", "who_key": "Reynolds Bjorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Director files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017301/0001628280-26-017301-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342164}, {"id": "0001628280-26-014027", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66702.95999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "C-suite exec files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026014027/0001628280-26-014027-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}, {"id": "0001628280-26-014038", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47647.78, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CFO files routine paperwork on ASUR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026014038/0001628280-26-014038-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355124}], "recent_buys": [{"id": "0000884144-25-000095", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 42840.0, "score": 44.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "CEO buys $43K of ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000095/0000884144-25-000095-index.htm", "trade_date": "2025-08-06", "timestamp": "2025-08-06", "mins": 653204}, {"id": "0000884144-25-000093", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "William Carl Drew", "who_key": "Drew William Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 207500.00000000003, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Board member picks up $208K of ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000093/0000884144-25-000093-index.htm", "trade_date": "2025-08-05", "timestamp": "2025-08-05", "mins": 654644}, {"id": "0000884144-24-000045", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 728.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414424000045/0000884144-24-000045-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309844}, {"id": "0000884144-24-000043", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 7345.52, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 3 insiders into ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414424000043/0000884144-24-000043-index.htm", "trade_date": "2024-05-07", "timestamp": "2024-05-07", "mins": 1309844}, {"id": "0000884144-23-000063", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 23490.0, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "That makes 3 insiders into ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000063/0000884144-23-000063-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518644}, {"id": "0000884144-22-000063", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 577320.0, "score": 59.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "3 insiders now buying ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414422000063/0000884144-22-000063-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218484}, {"id": "0000884144-21-000028", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 87500.0, "score": 48.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "Insider cluster: 3 buying ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414421000028/0000884144-21-000028-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615924}, {"id": "0000884144-21-000027", "src": "INSIDERS", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 87500.0, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "3 insiders now buying ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414421000027/0000884144-21-000027-index.htm", "trade_date": "2021-11-12", "timestamp": "2021-11-12", "mins": 2615924}], "institutional": [{"id": "13DG-0000892712-26-000318", "src": "13DG", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Asure Software Inc", "who_key": "ASURE SOFTWARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "ASURE SOFTWARE INC moves to a 6% passive stake in ASUR", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/0000892712-26-000318-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0000892712-26-000190", "src": "13DG", "ticker": "ASUR", "cik": "884144", "company": "ASURE SOFTWARE INC", "company_raw": "ASURE SOFTWARE INC", "who": "Asure Software Inc", "who_key": "ASURE SOFTWARE INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Integrated Systems Design", "country": "United States", "headline": "ASURE SOFTWARE INC adjusts its stake in ASUR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/884144/0000892712-26-000190-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298964}], "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": "Asure Software Inc - Common Stock", "new_value": "ASURE SOFTWARE INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000884144", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000884144", "applied": 1, "detected_at": "2026-09-10T10:05:46.742519"}]}, "key_people": [{"who": "Eyal Goldstein", "who_key": "Goldstein Eyal", "role": "Chief Revenue Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1808130.4139999999, "net": -1808130.4139999999, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 181880.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017776/0001628280-26-017776-index.htm"}, {"action": "SELL", "amount": 166860.0, "date": "2025-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000039/0000884144-25-000039-index.htm"}, {"action": "SELL", "amount": 247898.50999999998, "date": "2025-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000029/0000884144-25-000029-index.htm"}, {"action": "SELL", "amount": 84400.0, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414424000056/0000884144-24-000056-index.htm"}, {"action": "SELL", "amount": 273880.0, "date": "2023-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000032/0000884144-23-000032-index.htm"}, {"action": "SELL", "amount": 426605.952, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000022/0000884144-23-000022-index.htm"}, {"action": "SELL", "amount": 426605.952, "date": "2023-03-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000030/0000884144-23-000030-index.htm"}], "latest": {"action": "SELL", "amount": 181880.0, "date": "2026-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000162828026017776/0001628280-26-017776-index.htm"}}, {"who": "Patrick Goepel", "who_key": "Goepel Patrick", "role": "Chairman & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 739223.52, "sold": 0, "net": 739223.52, "trades": 6, "top_score": 59.6, "lean": "buying", "history": [{"action": "BUY", "amount": 42840.0, "date": "2025-08-06", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000095/0000884144-25-000095-index.htm"}, {"action": "BUY", "amount": 7345.52, "date": "2024-05-07", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414424000043/0000884144-24-000043-index.htm"}, {"action": "BUY", "amount": 728.0, "date": "2024-05-07", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414424000045/0000884144-24-000045-index.htm"}, {"action": "BUY", "amount": 23490.0, "date": "2023-12-14", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000063/0000884144-23-000063-index.htm"}, {"action": "BUY", "amount": 577320.0, "date": "2022-08-15", "score": 59.6, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414422000063/0000884144-22-000063-index.htm"}, {"action": "BUY", "amount": 87500.0, "date": "2021-11-12", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414421000028/0000884144-21-000028-index.htm"}], "latest": {"action": "BUY", "amount": 42840.0, "date": "2025-08-06", "score": 44.8, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000095/0000884144-25-000095-index.htm"}}, {"who": "Bjorn Reynolds", "who_key": "Reynolds Bjorn", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 345550.19, "net": -345550.19, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128787.84000000001, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809184/000162828026056360/0001628280-26-056360-index.htm"}, {"action": "SELL", "amount": 7902.8099999999995, "date": "2025-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000070/0000884144-25-000070-index.htm"}, {"action": "SELL", "amount": 208859.54, "date": "2023-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000026/0000884144-23-000026-index.htm"}], "latest": {"action": "SELL", "amount": 128787.84000000001, "date": "2026-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1809184/000162828026056360/0001628280-26-056360-index.htm"}}, {"who": "William Carl Drew", "who_key": "Drew William Carl", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 207500.00000000003, "sold": 0, "net": 207500.00000000003, "trades": 1, "top_score": 47.6, "lean": "buying", "history": [{"action": "BUY", "amount": 207500.00000000003, "date": "2025-08-05", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000093/0000884144-25-000093-index.htm"}], "latest": {"action": "BUY", "amount": 207500.00000000003, "date": "2025-08-05", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000093/0000884144-25-000093-index.htm"}}, {"who": "Ben F. Allen", "who_key": "ALLEN BEN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 100000.0, "net": -100000.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100000.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000066/0000884144-25-000066-index.htm"}], "latest": {"action": "SELL", "amount": 100000.0, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000066/0000884144-25-000066-index.htm"}}, {"who": "John F. Pence", "who_key": "Pence John F", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 87500.0, "sold": 0, "net": 87500.0, "trades": 1, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 87500.0, "date": "2021-11-12", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414421000027/0000884144-21-000027-index.htm"}], "latest": {"action": "BUY", "amount": 87500.0, "date": "2021-11-12", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414421000027/0000884144-21-000027-index.htm"}}, {"who": "Grace G. Lee", "who_key": "Lee Grace G.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 71325.0, "net": -71325.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 71325.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000050/0000884144-25-000050-index.htm"}], "latest": {"action": "SELL", "amount": 71325.0, "date": "2025-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414425000050/0000884144-25-000050-index.htm"}}, {"who": "Bradford Scovill Oberwager", "who_key": "Oberwager Bradford Scovill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56808.03999999999, "net": -56808.03999999999, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56808.03999999999, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000028/0000884144-23-000028-index.htm"}], "latest": {"action": "SELL", "amount": 56808.03999999999, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/884144/000088414423000028/0000884144-23-000028-index.htm"}}], "activity": [{"date": "2026-08-11", "net": -128787.84000000001}], "announcements": [{"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060160", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "FORM 4", "accession": "0001628280-26-060159", "price_sensitive": false}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001628280-26-056360", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005902", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052809", "price_sensitive": false}, {"form": "4", "date": "2026-08-04", "title": "FORM 4", "accession": "0001628280-26-052808", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051113", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051112", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051111", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051110", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051109", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001628280-26-051108", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001628280-26-051077", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001628280-26-051066", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0000892712-26-000318", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047285", "price_sensitive": false}, {"form": "4", "date": "2026-07-06", "title": "FORM 4", "accession": "0001628280-26-047284", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040301", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "FORM 4", "accession": "0001628280-26-040296", "price_sensitive": false}, {"form": "4", "date": "2026-05-14", "title": "FORM 4", "accession": "0001628280-26-035301", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "Material event", "accession": "0001628280-26-034245", "price_sensitive": true}, {"form": "4", "date": "2026-05-12", "title": "FORM 4", "accession": "0001628280-26-034183", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033574", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033572", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001628280-26-033571", "price_sensitive": false}], "performance": {"ticker": "ASUR", "has_prices": true, "summary": {"n": 8, "avg": 0.10839302886328357, "win_rate": 0.75, "best": 0.5706214689265537, "worst": -0.03917050691244238, "as_of": "2026-09-09"}, "buys": [{"who": "Goepel Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 42840.0, "date": "2025-08-06", "score": 44.8, "ref_price": 8.19, "return": 0.01831501831501836}, {"who": "Drew William Carl", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207500.00000000003, "date": "2025-08-05", "score": 47.6, "ref_price": 8.16, "return": 0.022058823529411728}, {"who": "Goepel Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 728.0, "date": "2024-05-07", "score": 27.9, "ref_price": 7.29, "return": 0.14403292181069957}, {"who": "Goepel Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 7345.52, "date": "2024-05-07", "score": 36.1, "ref_price": 7.29, "return": 0.14403292181069957}, {"who": "Goepel Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 23490.0, "date": "2023-12-14", "score": 41.7, "ref_price": 7.97, "return": 0.0464240903387704}, {"who": "Goepel Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 577320.0, "date": "2022-08-15", "score": 59.6, "ref_price": 5.31, "return": 0.5706214689265537}, {"who": "Goepel Patrick", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman & CEO, Director", "amount": 87500.0, "date": "2021-11-12", "score": 48.5, "ref_price": 8.68, "return": -0.03917050691244238}, {"who": "Pence John F", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 87500.0, "date": "2021-11-12", "score": 60.9, "ref_price": 8.68, "return": -0.03917050691244238}]}, "price_series": [{"date": "2016-09-09", "close": 5.38, "volume": 9481.0}, {"date": "2016-09-12", "close": 5.5, "volume": 28474.0}, {"date": "2016-09-13", "close": 5.45, "volume": 4514.0}, {"date": "2016-09-14", "close": 5.52, "volume": 9234.0}, {"date": "2016-09-15", "close": 5.6, "volume": 42322.0}, {"date": "2016-09-16", "close": 5.84, "volume": 88870.0}, {"date": "2016-09-19", "close": 6.21, "volume": 129814.0}, {"date": "2016-09-20", "close": 6.27, "volume": 29304.0}, {"date": "2016-09-21", "close": 6.57, "volume": 37886.0}, {"date": "2016-09-22", "close": 6.5, "volume": 45932.0}, {"date": "2016-09-23", "close": 6.35, "volume": 21317.0}, {"date": "2016-09-26", "close": 6.39, "volume": 36203.0}, {"date": "2016-09-27", "close": 6.4, "volume": 24322.0}, {"date": "2016-09-28", "close": 6.41, "volume": 28994.0}, {"date": "2016-09-29", "close": 6.35, "volume": 8506.0}, {"date": "2016-09-30", "close": 6.43, "volume": 9819.0}, {"date": "2016-10-03", "close": 6.67, "volume": 74036.0}, {"date": "2016-10-04", "close": 6.6, "volume": 31052.0}, {"date": "2016-10-05", "close": 6.71, "volume": 52745.0}, {"date": "2016-10-06", "close": 6.77, "volume": 24257.0}, {"date": "2016-10-07", "close": 6.9, "volume": 37944.0}, {"date": "2016-10-10", "close": 7.14, "volume": 36764.0}, {"date": "2016-10-11", "close": 6.77, "volume": 59559.0}, {"date": "2016-10-12", "close": 6.8, "volume": 19093.0}, {"date": "2016-10-13", "close": 6.75, "volume": 9683.0}, {"date": "2016-10-14", "close": 6.88, "volume": 8680.0}, {"date": "2016-10-17", "close": 6.87, "volume": 37618.0}, {"date": "2016-10-18", "close": 6.92, "volume": 66625.0}, {"date": "2016-10-19", "close": 6.79, "volume": 102196.0}, {"date": "2016-10-20", "close": 6.85, "volume": 33652.0}, {"date": "2016-10-21", "close": 6.8, "volume": 40088.0}, {"date": "2016-10-24", "close": 6.82, "volume": 69626.0}, {"date": "2016-10-25", "close": 6.85, "volume": 73584.0}, {"date": "2016-10-26", "close": 6.78, "volume": 41503.0}, {"date": "2016-10-27", "close": 6.66, "volume": 18760.0}, {"date": "2016-10-28", "close": 6.62, "volume": 17849.0}, {"date": "2016-10-31", "close": 6.62, "volume": 21212.0}, {"date": "2016-11-01", "close": 6.65, "volume": 12633.0}, {"date": "2016-11-02", "close": 6.67, "volume": 17461.0}, {"date": "2016-11-03", "close": 6.61, "volume": 13861.0}, {"date": "2016-11-04", "close": 6.52, "volume": 22223.0}, {"date": "2016-11-07", "close": 6.79, "volume": 44122.0}, {"date": "2016-11-08", "close": 6.81, "volume": 42636.0}, {"date": "2016-11-09", "close": 6.811, "volume": 47640.0}, {"date": "2016-11-10", "close": 6.79, "volume": 31152.0}, {"date": "2016-11-11", "close": 7.25, "volume": 81101.0}, {"date": "2016-11-14", "close": 7.53, "volume": 109938.0}, {"date": "2016-11-15", "close": 7.54, "volume": 43946.0}, {"date": "2016-11-16", "close": 7.9, "volume": 71892.0}, {"date": "2016-11-17", "close": 8.46, "volume": 55976.0}, {"date": "2016-11-18", "close": 8.67, "volume": 51388.0}, {"date": "2016-11-21", "close": 9.26, "volume": 210999.0}, {"date": "2016-11-22", "close": 9.55, "volume": 112301.0}, {"date": "2016-11-23", "close": 9.17, "volume": 191711.0}, {"date": "2016-11-25", "close": 9.17, "volume": 15729.0}, {"date": "2016-11-28", "close": 9.22, "volume": 18453.0}, {"date": "2016-11-29", "close": 9.15, "volume": 22723.0}, {"date": "2016-11-30", "close": 8.9, "volume": 17579.0}, {"date": "2016-12-01", "close": 8.27, "volume": 71631.0}, {"date": "2016-12-02", "close": 8.48, "volume": 73338.0}, {"date": "2016-12-05", "close": 8.62, "volume": 66367.0}, {"date": "2016-12-06", "close": 8.01, "volume": 617068.0}, {"date": "2016-12-07", "close": 8.38, "volume": 194934.0}, {"date": "2016-12-08", "close": 8.46, "volume": 117476.0}, {"date": "2016-12-09", "close": 8.42, "volume": 116166.0}, {"date": "2016-12-12", "close": 8.48, "volume": 144285.0}, {"date": "2016-12-13", "close": 9.3, "volume": 727351.0}, {"date": "2016-12-14", "close": 8.98, "volume": 352595.0}, {"date": "2016-12-15", "close": 9.0, "volume": 106316.0}, {"date": "2016-12-16", "close": 8.94, "volume": 67713.0}, {"date": "2016-12-19", "close": 9.06, "volume": 56038.0}, {"date": "2016-12-20", "close": 9.04, "volume": 59367.0}, {"date": "2016-12-21", "close": 9.15, "volume": 28278.0}, {"date": "2016-12-22", "close": 8.9, "volume": 83038.0}, {"date": "2016-12-23", "close": 8.88, "volume": 24893.0}, {"date": "2016-12-27", "close": 9.05, "volume": 41530.0}, {"date": "2016-12-28", "close": 9.09, "volume": 20350.0}, {"date": "2016-12-29", "close": 8.93, "volume": 37727.0}, {"date": "2016-12-30", "close": 8.51, "volume": 100092.0}, {"date": "2017-01-03", "close": 9.0, "volume": 131437.0}, {"date": "2017-01-04", "close": 9.04, "volume": 114599.0}, {"date": "2017-01-05", "close": 9.42, "volume": 85626.0}, {"date": "2017-01-06", "close": 9.37, "volume": 56277.0}, {"date": "2017-01-09", "close": 10.93, "volume": 464123.0}, {"date": "2017-01-10", "close": 10.84, "volume": 126928.0}, {"date": "2017-01-11", "close": 10.7, "volume": 77532.0}, {"date": "2017-01-12", "close": 10.68, "volume": 83691.0}, {"date": "2017-01-13", "close": 11.05, "volume": 109230.0}, {"date": "2017-01-17", "close": 11.02, "volume": 100314.0}, {"date": "2017-01-18", "close": 10.98, "volume": 41522.0}, {"date": "2017-01-19", "close": 11.27, "volume": 68496.0}, {"date": "2017-01-20", "close": 11.5, "volume": 59074.0}, {"date": "2017-01-23", "close": 11.47, "volume": 56542.0}, {"date": "2017-01-24", "close": 11.31, "volume": 35833.0}, {"date": "2017-01-25", "close": 11.3, "volume": 54183.0}, {"date": "2017-01-26", "close": 11.27, "volume": 29115.0}, {"date": "2017-01-27", "close": 10.86, "volume": 71178.0}, {"date": "2017-01-30", "close": 10.57, "volume": 50679.0}, {"date": "2017-01-31", "close": 10.59, "volume": 35497.0}, {"date": "2017-02-01", "close": 10.34, "volume": 30295.0}, {"date": "2017-02-02", "close": 10.92, "volume": 143796.0}, {"date": "2017-02-03", "close": 11.02, "volume": 76093.0}, {"date": "2017-02-06", "close": 12.43, "volume": 241380.0}, {"date": "2017-02-07", "close": 12.56, "volume": 144056.0}, {"date": "2017-02-08", "close": 12.45, "volume": 89133.0}, {"date": "2017-02-09", "close": 12.5, "volume": 104845.0}, {"date": "2017-02-10", "close": 12.239, "volume": 101943.0}, {"date": "2017-02-13", "close": 12.55, "volume": 58899.0}, {"date": "2017-02-14", "close": 12.44, "volume": 57218.0}, {"date": "2017-02-15", "close": 11.91, "volume": 134027.0}, {"date": "2017-02-16", "close": 11.96, "volume": 71111.0}, {"date": "2017-02-17", "close": 11.33, "volume": 181567.0}, {"date": "2017-02-21", "close": 11.76, "volume": 87854.0}, {"date": "2017-02-22", "close": 11.86, "volume": 54202.0}, {"date": "2017-02-23", "close": 11.47, "volume": 60296.0}, {"date": "2017-02-24", "close": 11.48, "volume": 45617.0}, {"date": "2017-02-27", "close": 11.77, "volume": 45816.0}, {"date": "2017-02-28", "close": 11.06, "volume": 61417.0}, {"date": "2017-03-01", "close": 11.14, "volume": 81036.0}, {"date": "2017-03-02", "close": 11.0, "volume": 71340.0}, {"date": "2017-03-03", "close": 10.89, "volume": 133954.0}, {"date": "2017-03-06", "close": 10.62, "volume": 85831.0}, {"date": "2017-03-07", "close": 10.38, "volume": 69006.0}, {"date": "2017-03-08", "close": 10.34, "volume": 102617.0}, {"date": "2017-03-09", "close": 10.1, "volume": 202311.0}, {"date": "2017-03-10", "close": 10.0, "volume": 32134.0}, {"date": "2017-03-13", "close": 10.74, "volume": 74593.0}, {"date": "2017-03-14", "close": 10.73, "volume": 48425.0}, {"date": "2017-03-15", "close": 11.43, "volume": 149507.0}, {"date": "2017-03-16", "close": 11.47, "volume": 94143.0}, {"date": "2017-03-17", "close": 11.44, "volume": 199269.0}, {"date": "2017-03-20", "close": 10.66, "volume": 224203.0}, {"date": "2017-03-21", "close": 9.92, "volume": 116510.0}, {"date": "2017-03-22", "close": 10.12, "volume": 83136.0}, {"date": "2017-03-23", "close": 10.09, "volume": 35450.0}, {"date": "2017-03-24", "close": 9.97, "volume": 47854.0}, {"date": "2017-03-27", "close": 10.78, "volume": 92293.0}, {"date": "2017-03-28", "close": 10.53, "volume": 75692.0}, {"date": "2017-03-29", "close": 10.54, "volume": 33070.0}, {"date": "2017-03-30", "close": 10.45, "volume": 32663.0}, {"date": "2017-03-31", "close": 10.28, "volume": 15362.0}, {"date": "2017-04-03", "close": 10.23, "volume": 56990.0}, {"date": "2017-04-04", "close": 10.12, "volume": 24186.0}, {"date": "2017-04-05", "close": 10.27, "volume": 62823.0}, {"date": "2017-04-06", "close": 9.86, "volume": 35854.0}, {"date": "2017-04-07", "close": 9.7, "volume": 47422.0}, {"date": "2017-04-10", "close": 9.81, "volume": 79299.0}, {"date": "2017-04-11", "close": 9.85, "volume": 20091.0}, {"date": "2017-04-12", "close": 9.9, "volume": 50931.0}, {"date": "2017-04-13", "close": 9.92, "volume": 31168.0}, {"date": "2017-04-17", "close": 9.88, "volume": 45381.0}, {"date": "2017-04-18", "close": 9.97, "volume": 22411.0}, {"date": "2017-04-19", "close": 10.17, "volume": 129467.0}, {"date": "2017-04-20", "close": 10.66, "volume": 43347.0}, {"date": "2017-04-21", "close": 10.38, "volume": 54437.0}, {"date": "2017-04-24", "close": 10.62, "volume": 15792.0}, {"date": "2017-04-25", "close": 10.58, "volume": 21821.0}, {"date": "2017-04-26", "close": 10.29, "volume": 16307.0}, {"date": "2017-04-27", "close": 10.35, "volume": 32947.0}, {"date": "2017-04-28", "close": 10.33, "volume": 54418.0}, {"date": "2017-05-01", "close": 10.55, "volume": 12305.0}, {"date": "2017-05-02", "close": 10.39, "volume": 33711.0}, {"date": "2017-05-03", "close": 10.3499, "volume": 24139.0}, {"date": "2017-05-04", "close": 10.8, "volume": 80592.0}, {"date": "2017-05-05", "close": 11.1, "volume": 50973.0}, {"date": "2017-05-08", "close": 11.68, "volume": 139396.0}, {"date": "2017-05-09", "close": 11.85, "volume": 153850.0}, {"date": "2017-05-10", "close": 12.94, "volume": 134441.0}, {"date": "2017-05-11", "close": 14.54, "volume": 536224.0}, {"date": "2017-05-12", "close": 14.36, "volume": 133446.0}, {"date": "2017-05-15", "close": 14.98, "volume": 116772.0}, {"date": "2017-05-16", "close": 14.38, "volume": 85125.0}, {"date": "2017-05-17", "close": 13.82, "volume": 105634.0}, {"date": "2017-05-18", "close": 13.37, "volume": 86931.0}, {"date": "2017-05-19", "close": 12.96, "volume": 104364.0}, {"date": "2017-05-22", "close": 13.87, "volume": 191401.0}, {"date": "2017-05-23", "close": 14.61, "volume": 206136.0}, {"date": "2017-05-24", "close": 14.78, "volume": 60856.0}, {"date": "2017-05-25", "close": 14.63, "volume": 58166.0}, {"date": "2017-05-26", "close": 14.4, "volume": 695202.0}, {"date": "2017-05-30", "close": 14.95, "volume": 188824.0}, {"date": "2017-05-31", "close": 15.5, "volume": 211861.0}, {"date": "2017-06-01", "close": 15.83, "volume": 266314.0}, {"date": "2017-06-02", "close": 15.82, "volume": 307068.0}, {"date": "2017-06-05", "close": 16.16, "volume": 340713.0}, {"date": "2017-06-06", "close": 16.09, "volume": 317595.0}, {"date": "2017-06-07", "close": 16.44, "volume": 192095.0}, {"date": "2017-06-08", "close": 15.85, "volume": 281839.0}, {"date": "2017-06-09", "close": 14.41, "volume": 472595.0}, {"date": "2017-06-12", "close": 14.29, "volume": 266414.0}, {"date": "2017-06-13", "close": 14.01, "volume": 182998.0}, {"date": "2017-06-14", "close": 14.29, "volume": 127538.0}, {"date": "2017-06-15", "close": 14.05, "volume": 95181.0}, {"date": "2017-06-16", "close": 14.01, "volume": 129202.0}, {"date": "2017-06-19", "close": 14.76, "volume": 112124.0}, {"date": "2017-06-20", "close": 14.59, "volume": 124588.0}, {"date": "2017-06-21", "close": 14.71, "volume": 148845.0}, {"date": "2017-06-22", "close": 14.87, "volume": 174577.0}, {"date": "2017-06-23", "close": 14.97, "volume": 76189.0}, {"date": "2017-06-26", "close": 14.23, "volume": 192309.0}, {"date": "2017-06-27", "close": 14.02, "volume": 126816.0}, {"date": "2017-06-28", "close": 14.31, "volume": 145185.0}, {"date": "2017-06-29", "close": 14.46, "volume": 207060.0}, {"date": "2017-06-30", "close": 14.61, "volume": 87835.0}, {"date": "2017-07-03", "close": 14.26, "volume": 92674.0}, {"date": "2017-07-05", "close": 14.43, "volume": 129442.0}, {"date": "2017-07-06", "close": 14.1, "volume": 84401.0}, {"date": "2017-07-07", "close": 14.19, "volume": 98004.0}, {"date": "2017-07-10", "close": 14.17, "volume": 95472.0}, {"date": "2017-07-11", "close": 14.84, "volume": 114080.0}, {"date": "2017-07-12", "close": 14.85, "volume": 77258.0}, {"date": "2017-07-13", "close": 15.16, "volume": 98264.0}, {"date": "2017-07-14", "close": 14.96, "volume": 83294.0}, {"date": "2017-07-17", "close": 13.76, "volume": 562693.0}, {"date": "2017-07-18", "close": 13.73, "volume": 149590.0}, {"date": "2017-07-19", "close": 13.85, "volume": 134136.0}, {"date": "2017-07-20", "close": 13.67, "volume": 55651.0}, {"date": "2017-07-21", "close": 13.75, "volume": 182313.0}, {"date": "2017-07-24", "close": 13.56, "volume": 100515.0}, {"date": "2017-07-25", "close": 13.76, "volume": 125699.0}, {"date": "2017-07-26", "close": 13.6, "volume": 97381.0}, {"date": "2017-07-27", "close": 13.22, "volume": 139050.0}, {"date": "2017-07-28", "close": 13.0, "volume": 111416.0}, {"date": "2017-07-31", "close": 13.12, "volume": 60193.0}, {"date": "2017-08-01", "close": 13.25, "volume": 77162.0}, {"date": "2017-08-02", "close": 13.18, "volume": 105659.0}, {"date": "2017-08-03", "close": 13.33, "volume": 49364.0}, {"date": "2017-08-04", "close": 13.5, "volume": 44004.0}, {"date": "2017-08-07", "close": 13.32, "volume": 55593.0}, {"date": "2017-08-08", "close": 12.96, "volume": 95858.0}, {"date": "2017-08-09", "close": 12.65, "volume": 97601.0}, {"date": "2017-08-10", "close": 12.13, "volume": 198981.0}, {"date": "2017-08-11", "close": 12.26, "volume": 193689.0}, {"date": "2017-08-14", "close": 11.69, "volume": 254227.0}, {"date": "2017-08-15", "close": 12.41, "volume": 293918.0}, {"date": "2017-08-16", "close": 12.38, "volume": 171987.0}, {"date": "2017-08-17", "close": 12.35, "volume": 149542.0}, {"date": "2017-08-18", "close": 12.45, "volume": 176221.0}, {"date": "2017-08-21", "close": 11.94, "volume": 136884.0}, {"date": "2017-08-22", "close": 11.87, "volume": 93496.0}, {"date": "2017-08-23", "close": 11.56, "volume": 117281.0}, {"date": "2017-08-24", "close": 11.32, "volume": 167691.0}, {"date": "2017-08-25", "close": 11.06, "volume": 164123.0}, {"date": "2017-08-28", "close": 10.98, "volume": 126382.0}, {"date": "2017-08-29", "close": 10.86, "volume": 105244.0}, {"date": "2017-08-30", "close": 11.31, "volume": 102486.0}, {"date": "2017-08-31", "close": 11.58, "volume": 160921.0}, {"date": "2017-09-01", "close": 11.53, "volume": 89562.0}, {"date": "2017-09-05", "close": 10.97, "volume": 269352.0}, {"date": "2017-09-06", "close": 10.97, "volume": 191166.0}, {"date": "2017-09-07", "close": 10.5, "volume": 135847.0}, {"date": "2017-09-08", "close": 10.34, "volume": 148995.0}, {"date": "2017-09-11", "close": 10.18, "volume": 153679.0}, {"date": "2017-09-12", "close": 10.4, "volume": 147146.0}, {"date": "2017-09-13", "close": 10.25, "volume": 106482.0}, {"date": "2017-09-14", "close": 10.53, "volume": 132897.0}, {"date": "2017-09-15", "close": 10.62, "volume": 141604.0}, {"date": "2017-09-18", "close": 11.01, "volume": 115554.0}, {"date": "2017-09-19", "close": 11.12, "volume": 95009.0}, {"date": "2017-09-20", "close": 11.02, "volume": 127517.0}, {"date": "2017-09-21", "close": 10.86, "volume": 95203.0}, {"date": "2017-09-22", "close": 10.78, "volume": 99454.0}, {"date": "2017-09-25", "close": 10.96, "volume": 91962.0}, {"date": "2017-09-26", "close": 11.38, "volume": 83137.0}, {"date": "2017-09-27", "close": 12.23, "volume": 185911.0}, {"date": "2017-09-28", "close": 12.38, "volume": 189110.0}, {"date": "2017-09-29", "close": 12.42, "volume": 121519.0}, {"date": "2017-10-02", "close": 12.61, "volume": 207344.0}, {"date": "2017-10-03", "close": 12.52, "volume": 98874.0}, {"date": "2017-10-04", "close": 12.61, "volume": 90954.0}, {"date": "2017-10-05", "close": 12.65, "volume": 100227.0}, {"date": "2017-10-06", "close": 12.73, "volume": 110956.0}, {"date": "2017-10-09", "close": 12.69, "volume": 78261.0}, {"date": "2017-10-10", "close": 13.08, "volume": 99511.0}, {"date": "2017-10-11", "close": 12.67, "volume": 123190.0}, {"date": "2017-10-12", "close": 12.6, "volume": 156750.0}, {"date": "2017-10-13", "close": 12.5, "volume": 203759.0}, {"date": "2017-10-16", "close": 12.05, "volume": 220991.0}, {"date": "2017-10-17", "close": 12.08, "volume": 142563.0}, {"date": "2017-10-18", "close": 11.51, "volume": 311508.0}, {"date": "2017-10-19", "close": 10.75, "volume": 307090.0}, {"date": "2017-10-20", "close": 11.14, "volume": 251548.0}, {"date": "2017-10-23", "close": 10.79, "volume": 141774.0}, {"date": "2017-10-24", "close": 10.83, "volume": 117721.0}, {"date": "2017-10-25", "close": 10.49, "volume": 163458.0}, {"date": "2017-10-26", "close": 10.21, "volume": 168054.0}, {"date": "2017-10-27", "close": 10.8, "volume": 108218.0}, {"date": "2017-10-30", "close": 10.64, "volume": 108922.0}, {"date": "2017-10-31", "close": 11.28, "volume": 156108.0}, {"date": "2017-11-01", "close": 11.18, "volume": 127169.0}, {"date": "2017-11-02", "close": 11.47, "volume": 120323.0}, {"date": "2017-11-03", "close": 11.5, "volume": 78428.0}, {"date": "2017-11-06", "close": 10.92, "volume": 400955.0}, {"date": "2017-11-07", "close": 10.99, "volume": 149036.0}, {"date": "2017-11-08", "close": 11.05, "volume": 90608.0}, {"date": "2017-11-09", "close": 10.93, "volume": 114502.0}, {"date": "2017-11-10", "close": 11.72, "volume": 217072.0}, {"date": "2017-11-13", "close": 13.24, "volume": 1148598.0}, {"date": "2017-11-14", "close": 13.15, "volume": 196961.0}, {"date": "2017-11-15", "close": 13.61, "volume": 246727.0}, {"date": "2017-11-16", "close": 13.98, "volume": 372340.0}, {"date": "2017-11-17", "close": 13.98, "volume": 290196.0}, {"date": "2017-11-20", "close": 14.17, "volume": 262076.0}, {"date": "2017-11-21", "close": 14.37, "volume": 233328.0}, {"date": "2017-11-22", "close": 14.75, "volume": 214195.0}, {"date": "2017-11-24", "close": 14.82, "volume": 45234.0}, {"date": "2017-11-27", "close": 14.82, "volume": 115094.0}, {"date": "2017-11-28", "close": 14.4, "volume": 294557.0}, {"date": "2017-11-29", "close": 14.06, "volume": 209787.0}, {"date": "2017-11-30", "close": 14.36, "volume": 65189.0}, {"date": "2017-12-01", "close": 14.11, "volume": 150996.0}, {"date": "2017-12-04", "close": 13.88, "volume": 149043.0}, {"date": "2017-12-05", "close": 14.13, "volume": 90741.0}, {"date": "2017-12-06", "close": 14.48, "volume": 59104.0}, {"date": "2017-12-07", "close": 14.97, "volume": 255338.0}, {"date": "2017-12-08", "close": 15.09, "volume": 231488.0}, {"date": "2017-12-11", "close": 14.84, "volume": 86108.0}, {"date": "2017-12-12", "close": 14.43, "volume": 63076.0}, {"date": "2017-12-13", "close": 14.01, "volume": 116885.0}, {"date": "2017-12-14", "close": 14.02, "volume": 120239.0}, {"date": "2017-12-15", "close": 14.2, "volume": 120235.0}, {"date": "2017-12-18", "close": 14.91, "volume": 154873.0}, {"date": "2017-12-19", "close": 15.78, "volume": 340359.0}, {"date": "2017-12-20", "close": 15.17, "volume": 203661.0}, {"date": "2017-12-21", "close": 14.78, "volume": 95932.0}, {"date": "2017-12-22", "close": 14.0, "volume": 145054.0}, {"date": "2017-12-26", "close": 14.04, "volume": 123226.0}, {"date": "2017-12-27", "close": 13.87, "volume": 109430.0}, {"date": "2017-12-28", "close": 14.02, "volume": 106494.0}, {"date": "2017-12-29", "close": 14.12, "volume": 86353.0}, {"date": "2018-01-02", "close": 14.96, "volume": 186803.0}, {"date": "2018-01-03", "close": 14.6, "volume": 165027.0}, {"date": "2018-01-04", "close": 14.68, "volume": 127052.0}, {"date": "2018-01-05", "close": 14.89, "volume": 126253.0}, {"date": "2018-01-08", "close": 14.86, "volume": 125346.0}, {"date": "2018-01-09", "close": 14.62, "volume": 156247.0}, {"date": "2018-01-10", "close": 14.62, "volume": 70255.0}, {"date": "2018-01-11", "close": 14.79, "volume": 47138.0}, {"date": "2018-01-12", "close": 14.87, "volume": 113444.0}, {"date": "2018-01-16", "close": 14.82, "volume": 141636.0}, {"date": "2018-01-17", "close": 14.88, "volume": 99947.0}, {"date": "2018-01-18", "close": 15.06, "volume": 114479.0}, {"date": "2018-01-19", "close": 15.73, "volume": 293815.0}, {"date": "2018-01-22", "close": 15.57, "volume": 59418.0}, {"date": "2018-01-23", "close": 15.15, "volume": 167287.0}, {"date": "2018-01-24", "close": 15.18, "volume": 91484.0}, {"date": "2018-01-25", "close": 15.3, "volume": 49669.0}, {"date": "2018-01-26", "close": 15.31, "volume": 74631.0}, {"date": "2018-01-29", "close": 15.22, "volume": 76101.0}, {"date": "2018-01-30", "close": 15.06, "volume": 105329.0}, {"date": "2018-01-31", "close": 15.2, "volume": 58752.0}, {"date": "2018-02-01", "close": 15.01, "volume": 107759.0}, {"date": "2018-02-02", "close": 14.36, "volume": 157561.0}, {"date": "2018-02-05", "close": 13.66, "volume": 132979.0}, {"date": "2018-02-06", "close": 13.72, "volume": 84179.0}, {"date": "2018-02-07", "close": 13.76, "volume": 63902.0}, {"date": "2018-02-08", "close": 13.61, "volume": 108632.0}, {"date": "2018-02-09", "close": 13.39, "volume": 119915.0}, {"date": "2018-02-12", "close": 13.38, "volume": 59777.0}, {"date": "2018-02-13", "close": 13.16, "volume": 26792.0}, {"date": "2018-02-14", "close": 13.65, "volume": 55541.0}, {"date": "2018-02-15", "close": 14.23, "volume": 85906.0}, {"date": "2018-02-16", "close": 14.1, "volume": 121416.0}, {"date": "2018-02-20", "close": 14.25, "volume": 101448.0}, {"date": "2018-02-21", "close": 14.21, "volume": 59194.0}, {"date": "2018-02-22", "close": 14.2, "volume": 55649.0}, {"date": "2018-02-23", "close": 14.31, "volume": 44582.0}, {"date": "2018-02-26", "close": 14.56, "volume": 68980.0}, {"date": "2018-02-27", "close": 14.71, "volume": 93368.0}, {"date": "2018-02-28", "close": 14.25, "volume": 55067.0}, {"date": "2018-03-01", "close": 13.74, "volume": 90688.0}, {"date": "2018-03-02", "close": 14.37, "volume": 73023.0}, {"date": "2018-03-05", "close": 14.77, "volume": 85739.0}, {"date": "2018-03-06", "close": 15.04, "volume": 72519.0}, {"date": "2018-03-07", "close": 15.22, "volume": 39877.0}, {"date": "2018-03-08", "close": 15.85, "volume": 95565.0}, {"date": "2018-03-09", "close": 15.8, "volume": 139487.0}, {"date": "2018-03-12", "close": 16.47, "volume": 131152.0}, {"date": "2018-03-13", "close": 16.55, "volume": 258715.0}, {"date": "2018-03-14", "close": 17.42, "volume": 377703.0}, {"date": "2018-03-15", "close": 13.67, "volume": 1127508.0}, {"date": "2018-03-16", "close": 15.1, "volume": 463563.0}, {"date": "2018-03-19", "close": 13.72, "volume": 412483.0}, {"date": "2018-03-20", "close": 14.12, "volume": 178438.0}, {"date": "2018-03-21", "close": 13.93, "volume": 109642.0}, {"date": "2018-03-22", "close": 13.51, "volume": 123223.0}, {"date": "2018-03-23", "close": 13.52, "volume": 182809.0}, {"date": "2018-03-26", "close": 14.12, "volume": 124497.0}, {"date": "2018-03-27", "close": 13.53, "volume": 96978.0}, {"date": "2018-03-28", "close": 12.71, "volume": 184696.0}, {"date": "2018-03-29", "close": 12.24, "volume": 215192.0}, {"date": "2018-04-02", "close": 12.76, "volume": 236120.0}, {"date": "2018-04-03", "close": 13.48, "volume": 289271.0}, {"date": "2018-04-04", "close": 14.28, "volume": 203142.0}, {"date": "2018-04-05", "close": 13.96, "volume": 123283.0}, {"date": "2018-04-06", "close": 14.09, "volume": 160937.0}, {"date": "2018-04-09", "close": 14.07, "volume": 230546.0}, {"date": "2018-04-10", "close": 14.49, "volume": 250943.0}, {"date": "2018-04-11", "close": 14.18, "volume": 169405.0}, {"date": "2018-04-12", "close": 14.16, "volume": 111008.0}, {"date": "2018-04-13", "close": 13.94, "volume": 100437.0}, {"date": "2018-04-16", "close": 14.24, "volume": 96251.0}, {"date": "2018-04-17", "close": 14.58, "volume": 86267.0}, {"date": "2018-04-18", "close": 15.07, "volume": 372107.0}, {"date": "2018-04-19", "close": 15.18, "volume": 123791.0}, {"date": "2018-04-20", "close": 15.1, "volume": 220666.0}, {"date": "2018-04-23", "close": 15.07, "volume": 291332.0}, {"date": "2018-04-24", "close": 15.15, "volume": 114977.0}, {"date": "2018-04-25", "close": 14.94, "volume": 74682.0}, {"date": "2018-04-26", "close": 14.88, "volume": 97640.0}, {"date": "2018-04-27", "close": 15.07, "volume": 66257.0}, {"date": "2018-04-30", "close": 15.14, "volume": 58853.0}, {"date": "2018-05-01", "close": 15.82, "volume": 106084.0}, {"date": "2018-05-02", "close": 15.96, "volume": 100497.0}, {"date": "2018-05-03", "close": 15.75, "volume": 71703.0}, {"date": "2018-05-04", "close": 16.2, "volume": 52758.0}, {"date": "2018-05-07", "close": 16.18, "volume": 179305.0}, {"date": "2018-05-08", "close": 16.27, "volume": 161177.0}, {"date": "2018-05-09", "close": 16.78, "volume": 345238.0}, {"date": "2018-05-10", "close": 19.06, "volume": 610045.0}, {"date": "2018-05-11", "close": 18.01, "volume": 477765.0}, {"date": "2018-05-14", "close": 17.86, "volume": 127457.0}, {"date": "2018-05-15", "close": 17.67, "volume": 123723.0}, {"date": "2018-05-16", "close": 17.44, "volume": 127667.0}, {"date": "2018-05-17", "close": 17.17, "volume": 113605.0}, {"date": "2018-05-18", "close": 16.73, "volume": 251250.0}, {"date": "2018-05-21", "close": 16.73, "volume": 174662.0}, {"date": "2018-05-22", "close": 16.6, "volume": 205963.0}, {"date": "2018-05-23", "close": 16.66, "volume": 260180.0}, {"date": "2018-05-24", "close": 16.72, "volume": 255290.0}, {"date": "2018-05-25", "close": 16.91, "volume": 77631.0}, {"date": "2018-05-29", "close": 17.02, "volume": 103775.0}, {"date": "2018-05-30", "close": 17.71, "volume": 165412.0}, {"date": "2018-05-31", "close": 17.53, "volume": 191318.0}, {"date": "2018-06-01", "close": 18.0, "volume": 161422.0}, {"date": "2018-06-04", "close": 18.16, "volume": 95951.0}, {"date": "2018-06-05", "close": 18.25, "volume": 115033.0}, {"date": "2018-06-06", "close": 18.41, "volume": 81115.0}, {"date": "2018-06-07", "close": 17.95, "volume": 70612.0}, {"date": "2018-06-08", "close": 18.02, "volume": 51392.0}, {"date": "2018-06-11", "close": 17.89, "volume": 72739.0}, {"date": "2018-06-12", "close": 18.18, "volume": 74417.0}, {"date": "2018-06-13", "close": 18.49, "volume": 93530.0}, {"date": "2018-06-14", "close": 17.71, "volume": 1043578.0}, {"date": "2018-06-15", "close": 17.95, "volume": 385569.0}, {"date": "2018-06-18", "close": 18.07, "volume": 232536.0}, {"date": "2018-06-19", "close": 17.7, "volume": 291428.0}, {"date": "2018-06-20", "close": 17.89, "volume": 97014.0}, {"date": "2018-06-21", "close": 17.12, "volume": 213283.0}, {"date": "2018-06-22", "close": 17.2, "volume": 1281117.0}, {"date": "2018-06-25", "close": 16.7, "volume": 215271.0}, {"date": "2018-06-26", "close": 16.74, "volume": 177228.0}, {"date": "2018-06-27", "close": 16.23, "volume": 193516.0}, {"date": "2018-06-28", "close": 16.19, "volume": 193839.0}, {"date": "2018-06-29", "close": 15.95, "volume": 344497.0}, {"date": "2018-07-02", "close": 15.55, "volume": 220032.0}, {"date": "2018-07-03", "close": 16.21, "volume": 344740.0}, {"date": "2018-07-05", "close": 16.6, "volume": 222164.0}, {"date": "2018-07-06", "close": 16.26, "volume": 229662.0}, {"date": "2018-07-09", "close": 16.11, "volume": 165335.0}, {"date": "2018-07-10", "close": 16.24, "volume": 159933.0}, {"date": "2018-07-11", "close": 16.24, "volume": 173174.0}, {"date": "2018-07-12", "close": 16.14, "volume": 169143.0}, {"date": "2018-07-13", "close": 16.13, "volume": 234073.0}, {"date": "2018-07-16", "close": 15.48, "volume": 385254.0}, {"date": "2018-07-17", "close": 15.73, "volume": 149373.0}, {"date": "2018-07-18", "close": 15.9, "volume": 171858.0}, {"date": "2018-07-19", "close": 16.03, "volume": 193593.0}, {"date": "2018-07-20", "close": 16.01, "volume": 210737.0}, {"date": "2018-07-23", "close": 16.29, "volume": 151072.0}, {"date": "2018-07-24", "close": 15.99, "volume": 142216.0}, {"date": "2018-07-25", "close": 16.02, "volume": 296017.0}, {"date": "2018-07-26", "close": 15.85, "volume": 184432.0}, {"date": "2018-07-27", "close": 14.91, "volume": 202930.0}, {"date": "2018-07-30", "close": 14.51, "volume": 219663.0}, {"date": "2018-07-31", "close": 14.09, "volume": 470071.0}, {"date": "2018-08-01", "close": 14.06, "volume": 239726.0}, {"date": "2018-08-02", "close": 14.33, "volume": 332209.0}, {"date": "2018-08-03", "close": 14.1, "volume": 130450.0}, {"date": "2018-08-06", "close": 14.59, "volume": 126026.0}, {"date": "2018-08-07", "close": 14.59, "volume": 203065.0}, {"date": "2018-08-08", "close": 14.73, "volume": 187333.0}, {"date": "2018-08-09", "close": 15.79, "volume": 449803.0}, {"date": "2018-08-10", "close": 14.71, "volume": 248933.0}, {"date": "2018-08-13", "close": 13.98, "volume": 182913.0}, {"date": "2018-08-14", "close": 14.01, "volume": 181809.0}, {"date": "2018-08-15", "close": 13.69, "volume": 136568.0}, {"date": "2018-08-16", "close": 13.19, "volume": 184968.0}, {"date": "2018-08-17", "close": 13.27, "volume": 534028.0}, {"date": "2018-08-20", "close": 13.27, "volume": 162271.0}, {"date": "2018-08-21", "close": 14.01, "volume": 274880.0}, {"date": "2018-08-22", "close": 14.1, "volume": 112305.0}, {"date": "2018-08-23", "close": 14.18, "volume": 228198.0}, {"date": "2018-08-24", "close": 14.32, "volume": 87789.0}, {"date": "2018-08-27", "close": 14.14, "volume": 168516.0}, {"date": "2018-08-28", "close": 14.44, "volume": 216242.0}, {"date": "2018-08-29", "close": 15.03, "volume": 265701.0}, {"date": "2018-08-30", "close": 15.15, "volume": 102901.0}, {"date": "2018-08-31", "close": 15.03, "volume": 132151.0}, {"date": "2018-09-04", "close": 14.88, "volume": 162764.0}, {"date": "2018-09-05", "close": 14.7, "volume": 216858.0}, {"date": "2018-09-06", "close": 14.11, "volume": 368490.0}, {"date": "2018-09-07", "close": 14.27, "volume": 113737.0}, {"date": "2018-09-10", "close": 14.4, "volume": 114319.0}, {"date": "2018-09-11", "close": 14.25, "volume": 292209.0}, {"date": "2018-09-12", "close": 14.18, "volume": 139540.0}, {"date": "2018-09-13", "close": 13.8, "volume": 129822.0}, {"date": "2018-09-14", "close": 13.76, "volume": 131833.0}, {"date": "2018-09-17", "close": 13.09, "volume": 367317.0}, {"date": "2018-09-18", "close": 13.16, "volume": 158636.0}, {"date": "2018-09-19", "close": 12.99, "volume": 158070.0}, {"date": "2018-09-20", "close": 13.13, "volume": 215599.0}, {"date": "2018-09-21", "close": 12.78, "volume": 406790.0}, {"date": "2018-09-24", "close": 12.29, "volume": 460924.0}, {"date": "2018-09-25", "close": 12.52, "volume": 286937.0}, {"date": "2018-09-26", "close": 12.86, "volume": 300953.0}, {"date": "2018-09-27", "close": 12.64, "volume": 134936.0}, {"date": "2018-09-28", "close": 12.42, "volume": 130084.0}, {"date": "2018-10-01", "close": 12.27, "volume": 300481.0}, {"date": "2018-10-02", "close": 11.46, "volume": 505973.0}, {"date": "2018-10-03", "close": 11.63, "volume": 338751.0}, {"date": "2018-10-04", "close": 11.24, "volume": 270300.0}, {"date": "2018-10-05", "close": 11.27, "volume": 342843.0}, {"date": "2018-10-08", "close": 10.81, "volume": 271879.0}, {"date": "2018-10-09", "close": 11.33, "volume": 327230.0}, {"date": "2018-10-10", "close": 10.79, "volume": 361233.0}, {"date": "2018-10-11", "close": 10.95, "volume": 400380.0}, {"date": "2018-10-12", "close": 11.18, "volume": 389135.0}, {"date": "2018-10-15", "close": 11.28, "volume": 215661.0}, {"date": "2018-10-16", "close": 12.0, "volume": 306708.0}, {"date": "2018-10-17", "close": 12.0, "volume": 189237.0}, {"date": "2018-10-18", "close": 11.59, "volume": 324845.0}, {"date": "2018-10-19", "close": 11.3, "volume": 322408.0}, {"date": "2018-10-22", "close": 11.29, "volume": 129279.0}, {"date": "2018-10-23", "close": 10.98, "volume": 155202.0}, {"date": "2018-10-24", "close": 10.55, "volume": 168460.0}, {"date": "2018-10-25", "close": 10.25, "volume": 373237.0}, {"date": "2018-10-26", "close": 9.92, "volume": 347363.0}, {"date": "2018-10-29", "close": 10.14, "volume": 182027.0}, {"date": "2018-10-30", "close": 10.68, "volume": 188542.0}, {"date": "2018-10-31", "close": 11.14, "volume": 203839.0}, {"date": "2018-11-01", "close": 11.53, "volume": 255146.0}, {"date": "2018-11-02", "close": 11.16, "volume": 136601.0}, {"date": "2018-11-05", "close": 11.03, "volume": 130371.0}, {"date": "2018-11-06", "close": 11.3, "volume": 74075.0}, {"date": "2018-11-07", "close": 11.49, "volume": 93399.0}, {"date": "2018-11-08", "close": 11.04, "volume": 282516.0}, {"date": "2018-11-09", "close": 7.75, "volume": 1471059.0}, {"date": "2018-11-12", "close": 7.115, "volume": 689127.0}, {"date": "2018-11-13", "close": 6.26, "volume": 1163012.0}, {"date": "2018-11-14", "close": 6.065, "volume": 446774.0}, {"date": "2018-11-15", "close": 6.28, "volume": 465398.0}, {"date": "2018-11-16", "close": 6.2, "volume": 360609.0}, {"date": "2018-11-19", "close": 5.59, "volume": 704274.0}, {"date": "2018-11-20", "close": 6.09, "volume": 359851.0}, {"date": "2018-11-21", "close": 6.47, "volume": 235971.0}, {"date": "2018-11-23", "close": 6.05, "volume": 146906.0}, {"date": "2018-11-26", "close": 5.95, "volume": 275572.0}, {"date": "2018-11-27", "close": 5.51, "volume": 558478.0}, {"date": "2018-11-28", "close": 5.96, "volume": 330959.0}, {"date": "2018-11-29", "close": 6.17, "volume": 284374.0}, {"date": "2018-11-30", "close": 5.69, "volume": 521952.0}, {"date": "2018-12-03", "close": 5.93, "volume": 323063.0}, {"date": "2018-12-04", "close": 5.85, "volume": 484851.0}, {"date": "2018-12-06", "close": 6.05, "volume": 238460.0}, {"date": "2018-12-07", "close": 5.98, "volume": 276413.0}, {"date": "2018-12-10", "close": 5.93, "volume": 211665.0}, {"date": "2018-12-11", "close": 5.93, "volume": 124511.0}, {"date": "2018-12-12", "close": 5.76, "volume": 190568.0}, {"date": "2018-12-13", "close": 5.62, "volume": 148689.0}, {"date": "2018-12-14", "close": 5.54, "volume": 136823.0}, {"date": "2018-12-17", "close": 5.32, "volume": 227001.0}, {"date": "2018-12-18", "close": 5.2, "volume": 148214.0}, {"date": "2018-12-19", "close": 5.27, "volume": 164271.0}, {"date": "2018-12-20", "close": 4.95, "volume": 282850.0}, {"date": "2018-12-21", "close": 4.53, "volume": 319772.0}, {"date": "2018-12-24", "close": 4.39, "volume": 341436.0}, {"date": "2018-12-26", "close": 4.77, "volume": 482657.0}, {"date": "2018-12-27", "close": 4.88, "volume": 227315.0}, {"date": "2018-12-28", "close": 5.13, "volume": 276791.0}, {"date": "2018-12-31", "close": 5.08, "volume": 271348.0}, {"date": "2019-01-02", "close": 5.27, "volume": 159322.0}, {"date": "2019-01-03", "close": 4.9, "volume": 326021.0}, {"date": "2019-01-04", "close": 5.27, "volume": 258073.0}, {"date": "2019-01-07", "close": 5.38, "volume": 458533.0}, {"date": "2019-01-08", "close": 5.93, "volume": 334924.0}, {"date": "2019-01-09", "close": 6.2, "volume": 319306.0}, {"date": "2019-01-10", "close": 5.83, "volume": 141960.0}, {"date": "2019-01-11", "close": 5.83, "volume": 173025.0}, {"date": "2019-01-14", "close": 5.58, "volume": 194321.0}, {"date": "2019-01-15", "close": 5.53, "volume": 170075.0}, {"date": "2019-01-16", "close": 5.79, "volume": 229188.0}, {"date": "2019-01-17", "close": 5.74, "volume": 184682.0}, {"date": "2019-01-18", "close": 5.84, "volume": 314100.0}, {"date": "2019-01-22", "close": 5.6, "volume": 195988.0}, {"date": "2019-01-23", "close": 5.56, "volume": 156954.0}, {"date": "2019-01-24", "close": 5.7, "volume": 150241.0}, {"date": "2019-01-25", "close": 5.63, "volume": 211834.0}, {"date": "2019-01-28", "close": 5.53, "volume": 177320.0}, {"date": "2019-01-29", "close": 5.51, "volume": 183911.0}, {"date": "2019-01-30", "close": 5.46, "volume": 122431.0}, {"date": "2019-01-31", "close": 5.31, "volume": 123471.0}, {"date": "2019-02-01", "close": 5.27, "volume": 116352.0}, {"date": "2019-02-04", "close": 5.68, "volume": 153859.0}, {"date": "2019-02-05", "close": 5.83, "volume": 272270.0}, {"date": "2019-02-06", "close": 5.59, "volume": 117359.0}, {"date": "2019-02-07", "close": 5.63, "volume": 76853.0}, {"date": "2019-02-08", "close": 5.82, "volume": 123480.0}, {"date": "2019-02-11", "close": 5.8, "volume": 73465.0}, {"date": "2019-02-12", "close": 5.84, "volume": 128341.0}, {"date": "2019-02-13", "close": 5.89, "volume": 46073.0}, {"date": "2019-02-14", "close": 6.02, "volume": 109667.0}, {"date": "2019-02-15", "close": 6.14, "volume": 156271.0}, {"date": "2019-02-19", "close": 6.09, "volume": 131550.0}, {"date": "2019-02-20", "close": 6.56, "volume": 177521.0}, {"date": "2019-02-21", "close": 6.32, "volume": 199946.0}, {"date": "2019-02-22", "close": 6.85, "volume": 183745.0}, {"date": "2019-02-25", "close": 6.36, "volume": 306971.0}, {"date": "2019-02-26", "close": 6.34, "volume": 119253.0}, {"date": "2019-02-27", "close": 6.48, "volume": 108470.0}, {"date": "2019-02-28", "close": 6.46, "volume": 131911.0}, {"date": "2019-03-01", "close": 6.23, "volume": 140185.0}, {"date": "2019-03-04", "close": 6.29, "volume": 106127.0}, {"date": "2019-03-05", "close": 6.14, "volume": 434518.0}, {"date": "2019-03-06", "close": 6.02, "volume": 128985.0}, {"date": "2019-03-07", "close": 5.96, "volume": 394808.0}, {"date": "2019-03-08", "close": 6.06, "volume": 151133.0}, {"date": "2019-03-11", "close": 6.13, "volume": 87278.0}, {"date": "2019-03-12", "close": 6.25, "volume": 258705.0}, {"date": "2019-03-13", "close": 6.18, "volume": 254537.0}, {"date": "2019-03-14", "close": 6.27, "volume": 304595.0}, {"date": "2019-03-15", "close": 6.27, "volume": 675522.0}, {"date": "2019-03-18", "close": 6.21, "volume": 282156.0}, {"date": "2019-03-19", "close": 6.54, "volume": 238990.0}, {"date": "2019-03-20", "close": 6.25, "volume": 260844.0}, {"date": "2019-03-21", "close": 6.37, "volume": 178623.0}, {"date": "2019-03-22", "close": 6.28, "volume": 238704.0}, {"date": "2019-03-25", "close": 6.27, "volume": 265615.0}, {"date": "2019-03-26", "close": 6.23, "volume": 194651.0}, {"date": "2019-03-27", "close": 6.08, "volume": 197366.0}, {"date": "2019-03-28", "close": 6.05, "volume": 117298.0}, {"date": "2019-03-29", "close": 6.11, "volume": 110086.0}, {"date": "2019-04-01", "close": 6.17, "volume": 94684.0}, {"date": "2019-04-02", "close": 6.22, "volume": 100477.0}, {"date": "2019-04-03", "close": 6.21, "volume": 154348.0}, {"date": "2019-04-04", "close": 6.21, "volume": 98549.0}, {"date": "2019-04-05", "close": 6.4, "volume": 133319.0}, {"date": "2019-04-08", "close": 6.42, "volume": 166942.0}, {"date": "2019-04-09", "close": 6.42, "volume": 110610.0}, {"date": "2019-04-10", "close": 6.61, "volume": 127673.0}, {"date": "2019-04-11", "close": 6.46, "volume": 118241.0}, {"date": "2019-04-12", "close": 6.45, "volume": 113452.0}, {"date": "2019-04-15", "close": 7.1, "volume": 642887.0}, {"date": "2019-04-16", "close": 8.26, "volume": 2742069.0}, {"date": "2019-04-17", "close": 7.66, "volume": 632279.0}, {"date": "2019-04-18", "close": 7.08, "volume": 448218.0}, {"date": "2019-04-22", "close": 6.88, "volume": 678021.0}, {"date": "2019-04-23", "close": 6.86, "volume": 273407.0}, {"date": "2019-04-24", "close": 6.57, "volume": 320205.0}, {"date": "2019-04-25", "close": 6.42, "volume": 227512.0}, {"date": "2019-04-26", "close": 6.57, "volume": 126536.0}, {"date": "2019-04-29", "close": 7.16, "volume": 312140.0}, {"date": "2019-04-30", "close": 6.96, "volume": 244677.0}, {"date": "2019-05-01", "close": 6.77, "volume": 221978.0}, {"date": "2019-05-02", "close": 6.71, "volume": 119557.0}, {"date": "2019-05-03", "close": 6.93, "volume": 135876.0}, {"date": "2019-05-06", "close": 7.02, "volume": 170707.0}, {"date": "2019-05-07", "close": 6.91, "volume": 139980.0}, {"date": "2019-05-08", "close": 6.94, "volume": 199835.0}, {"date": "2019-05-09", "close": 7.04, "volume": 214252.0}, {"date": "2019-05-10", "close": 7.47, "volume": 486464.0}, {"date": "2019-05-13", "close": 7.0, "volume": 330249.0}, {"date": "2019-05-14", "close": 6.88, "volume": 271658.0}, {"date": "2019-05-15", "close": 6.91, "volume": 143230.0}, {"date": "2019-05-16", "close": 7.11, "volume": 137934.0}, {"date": "2019-05-17", "close": 7.44, "volume": 245400.0}, {"date": "2019-05-20", "close": 7.05, "volume": 198654.0}, {"date": "2019-05-21", "close": 7.03, "volume": 183387.0}, {"date": "2019-05-22", "close": 6.78, "volume": 190586.0}, {"date": "2019-05-23", "close": 6.57, "volume": 256174.0}, {"date": "2019-05-24", "close": 6.6, "volume": 82679.0}, {"date": "2019-05-28", "close": 6.67, "volume": 121662.0}, {"date": "2019-05-29", "close": 6.4, "volume": 152641.0}, {"date": "2019-05-30", "close": 6.53, "volume": 155601.0}, {"date": "2019-05-31", "close": 6.43, "volume": 188541.0}, {"date": "2019-06-03", "close": 6.36, "volume": 213149.0}, {"date": "2019-06-04", "close": 6.5, "volume": 187563.0}, {"date": "2019-06-05", "close": 6.38, "volume": 185002.0}, {"date": "2019-06-06", "close": 6.29, "volume": 200432.0}, {"date": "2019-06-07", "close": 6.46, "volume": 147304.0}, {"date": "2019-06-10", "close": 6.87, "volume": 248419.0}, {"date": "2019-06-11", "close": 6.54, "volume": 242096.0}, {"date": "2019-06-12", "close": 6.4, "volume": 217466.0}, {"date": "2019-06-13", "close": 6.73, "volume": 260629.0}, {"date": "2019-06-14", "close": 6.76, "volume": 179475.0}, {"date": "2019-06-17", "close": 7.1, "volume": 400273.0}, {"date": "2019-06-18", "close": 7.39, "volume": 320563.0}, {"date": "2019-06-19", "close": 7.51, "volume": 180003.0}, {"date": "2019-06-20", "close": 7.68, "volume": 176839.0}, {"date": "2019-06-21", "close": 7.86, "volume": 323299.0}, {"date": "2019-06-24", "close": 7.93, "volume": 221347.0}, {"date": "2019-06-25", "close": 7.62, "volume": 152506.0}, {"date": "2019-06-26", "close": 7.49, "volume": 216166.0}, {"date": "2019-06-27", "close": 7.6, "volume": 192710.0}, {"date": "2019-06-28", "close": 8.23, "volume": 1683417.0}, {"date": "2019-07-01", "close": 8.38, "volume": 342749.0}, {"date": "2019-07-02", "close": 8.95, "volume": 460992.0}, {"date": "2019-07-03", "close": 9.55, "volume": 459271.0}, {"date": "2019-07-05", "close": 9.59, "volume": 448733.0}, {"date": "2019-07-08", "close": 10.0, "volume": 587443.0}, {"date": "2019-07-09", "close": 9.72, "volume": 402893.0}, {"date": "2019-07-10", "close": 9.51, "volume": 695760.0}, {"date": "2019-07-11", "close": 9.6, "volume": 226147.0}, {"date": "2019-07-12", "close": 9.59, "volume": 351269.0}, {"date": "2019-07-15", "close": 9.75, "volume": 284449.0}, {"date": "2019-07-16", "close": 9.51, "volume": 326263.0}, {"date": "2019-07-17", "close": 9.36, "volume": 316820.0}, {"date": "2019-07-18", "close": 9.03, "volume": 271883.0}, {"date": "2019-07-19", "close": 8.9, "volume": 267154.0}, {"date": "2019-07-22", "close": 8.67, "volume": 217484.0}, {"date": "2019-07-23", "close": 8.53, "volume": 294276.0}, {"date": "2019-07-24", "close": 9.06, "volume": 412058.0}, {"date": "2019-07-25", "close": 8.9, "volume": 235519.0}, {"date": "2019-07-26", "close": 9.13, "volume": 147250.0}, {"date": "2019-07-29", "close": 9.35, "volume": 458285.0}, {"date": "2019-07-30", "close": 9.39, "volume": 240597.0}, {"date": "2019-07-31", "close": 9.05, "volume": 411537.0}, {"date": "2019-08-01", "close": 8.96, "volume": 314366.0}, {"date": "2019-08-02", "close": 8.39, "volume": 354140.0}, {"date": "2019-08-05", "close": 7.92, "volume": 345278.0}, {"date": "2019-08-06", "close": 8.08, "volume": 195974.0}, {"date": "2019-08-07", "close": 7.99, "volume": 153528.0}, {"date": "2019-08-08", "close": 8.25, "volume": 236899.0}, {"date": "2019-08-09", "close": 6.05, "volume": 1677184.0}, {"date": "2019-08-12", "close": 6.26, "volume": 555276.0}, {"date": "2019-08-13", "close": 6.41, "volume": 335342.0}, {"date": "2019-08-14", "close": 6.25, "volume": 416516.0}, {"date": "2019-08-15", "close": 6.26, "volume": 192518.0}, {"date": "2019-08-16", "close": 6.42, "volume": 169130.0}, {"date": "2019-08-19", "close": 6.18, "volume": 306797.0}, {"date": "2019-08-20", "close": 6.08, "volume": 184175.0}, {"date": "2019-08-21", "close": 6.23, "volume": 187513.0}, {"date": "2019-08-22", "close": 6.47, "volume": 170893.0}, {"date": "2019-08-23", "close": 6.44, "volume": 114912.0}, {"date": "2019-08-26", "close": 6.48, "volume": 135205.0}, {"date": "2019-08-27", "close": 6.09, "volume": 214904.0}, {"date": "2019-08-28", "close": 6.42, "volume": 184612.0}, {"date": "2019-08-29", "close": 6.61, "volume": 148287.0}, {"date": "2019-08-30", "close": 6.44, "volume": 128091.0}, {"date": "2019-09-03", "close": 6.57, "volume": 174049.0}, {"date": "2019-09-04", "close": 6.34, "volume": 141338.0}, {"date": "2019-09-05", "close": 6.78, "volume": 140306.0}, {"date": "2019-09-06", "close": 6.7, "volume": 63360.0}, {"date": "2019-09-09", "close": 6.47, "volume": 210344.0}, {"date": "2019-09-10", "close": 6.35, "volume": 180786.0}, {"date": "2019-09-11", "close": 6.48, "volume": 219415.0}, {"date": "2019-09-12", "close": 6.77, "volume": 219420.0}, {"date": "2019-09-13", "close": 6.74, "volume": 381510.0}, {"date": "2019-09-16", "close": 6.74, "volume": 94053.0}, {"date": "2019-09-17", "close": 6.73, "volume": 111819.0}, {"date": "2019-09-18", "close": 6.68, "volume": 158472.0}, {"date": "2019-09-19", "close": 6.59, "volume": 48321.0}, {"date": "2019-09-20", "close": 6.71, "volume": 123946.0}, {"date": "2019-09-23", "close": 6.92, "volume": 88314.0}, {"date": "2019-09-24", "close": 6.62, "volume": 147690.0}, {"date": "2019-09-25", "close": 6.82, "volume": 60542.0}, {"date": "2019-09-26", "close": 6.8, "volume": 101364.0}, {"date": "2019-09-27", "close": 6.59, "volume": 78183.0}, {"date": "2019-09-30", "close": 6.71, "volume": 66459.0}, {"date": "2019-10-01", "close": 6.62, "volume": 62238.0}, {"date": "2019-10-02", "close": 6.28, "volume": 182832.0}, {"date": "2019-10-03", "close": 6.43, "volume": 85483.0}, {"date": "2019-10-04", "close": 6.76, "volume": 236077.0}, {"date": "2019-10-07", "close": 6.78, "volume": 83373.0}, {"date": "2019-10-08", "close": 8.34, "volume": 12031300.0}, {"date": "2019-10-09", "close": 8.21, "volume": 983063.0}, {"date": "2019-10-10", "close": 8.69, "volume": 684032.0}, {"date": "2019-10-11", "close": 8.79, "volume": 709514.0}, {"date": "2019-10-14", "close": 8.73, "volume": 339950.0}, {"date": "2019-10-15", "close": 8.69, "volume": 228656.0}, {"date": "2019-10-16", "close": 8.47, "volume": 87173.0}, {"date": "2019-10-17", "close": 8.58, "volume": 78902.0}, {"date": "2019-10-18", "close": 8.43, "volume": 185514.0}, {"date": "2019-10-21", "close": 8.4, "volume": 203402.0}, {"date": "2019-10-22", "close": 8.43, "volume": 138248.0}, {"date": "2019-10-23", "close": 8.48, "volume": 158435.0}, {"date": "2019-10-24", "close": 8.64, "volume": 134478.0}, {"date": "2019-10-25", "close": 9.01, "volume": 161970.0}, {"date": "2019-10-28", "close": 9.02, "volume": 170289.0}, {"date": "2019-10-29", "close": 9.05, "volume": 91066.0}, {"date": "2019-10-30", "close": 9.1, "volume": 116310.0}, {"date": "2019-10-31", "close": 9.035, "volume": 160391.0}, {"date": "2019-11-01", "close": 9.16, "volume": 144566.0}, {"date": "2019-11-04", "close": 9.03, "volume": 90032.0}, {"date": "2019-11-05", "close": 9.0, "volume": 132852.0}, {"date": "2019-11-06", "close": 9.0, "volume": 110732.0}, {"date": "2019-11-07", "close": 9.02, "volume": 180434.0}, {"date": "2019-11-08", "close": 9.17, "volume": 168721.0}, {"date": "2019-11-11", "close": 9.3, "volume": 370296.0}, {"date": "2019-11-12", "close": 8.69, "volume": 730249.0}, {"date": "2019-11-13", "close": 8.58, "volume": 229213.0}, {"date": "2019-11-14", "close": 8.55, "volume": 95993.0}, {"date": "2019-11-15", "close": 8.65, "volume": 131654.0}, {"date": "2019-11-18", "close": 8.7, "volume": 84193.0}, {"date": "2019-11-19", "close": 8.61, "volume": 103900.0}, {"date": "2019-11-20", "close": 8.51, "volume": 225924.0}, {"date": "2019-11-21", "close": 8.55, "volume": 178695.0}, {"date": "2019-11-22", "close": 8.53, "volume": 130890.0}, {"date": "2019-11-25", "close": 8.38, "volume": 178458.0}, {"date": "2019-11-26", "close": 8.14, "volume": 118224.0}, {"date": "2019-11-27", "close": 8.25, "volume": 153417.0}, {"date": "2019-11-29", "close": 8.2, "volume": 37657.0}, {"date": "2019-12-02", "close": 8.08, "volume": 128361.0}, {"date": "2019-12-03", "close": 8.15, "volume": 82265.0}, {"date": "2019-12-04", "close": 8.16, "volume": 60408.0}, {"date": "2019-12-05", "close": 8.14, "volume": 114033.0}, {"date": "2019-12-06", "close": 8.13, "volume": 151724.0}, {"date": "2019-12-09", "close": 8.22, "volume": 108218.0}, {"date": "2019-12-10", "close": 8.26, "volume": 78174.0}, {"date": "2019-12-11", "close": 8.37, "volume": 550038.0}, {"date": "2019-12-12", "close": 8.26, "volume": 79159.0}, {"date": "2019-12-13", "close": 8.28, "volume": 129030.0}, {"date": "2019-12-16", "close": 8.15, "volume": 89881.0}, {"date": "2019-12-17", "close": 8.1, "volume": 332718.0}, {"date": "2019-12-18", "close": 8.0, "volume": 231386.0}, {"date": "2019-12-19", "close": 8.0, "volume": 321334.0}, {"date": "2019-12-20", "close": 8.01, "volume": 288697.0}, {"date": "2019-12-23", "close": 8.15, "volume": 124796.0}, {"date": "2019-12-24", "close": 8.17, "volume": 68749.0}, {"date": "2019-12-26", "close": 8.16, "volume": 92599.0}, {"date": "2019-12-27", "close": 8.08, "volume": 142402.0}, {"date": "2019-12-30", "close": 7.96, "volume": 140555.0}, {"date": "2019-12-31", "close": 8.18, "volume": 111657.0}, {"date": "2020-01-02", "close": 8.28, "volume": 150315.0}, {"date": "2020-01-03", "close": 8.2, "volume": 86248.0}, {"date": "2020-01-06", "close": 8.27, "volume": 103845.0}, {"date": "2020-01-07", "close": 8.16, "volume": 72345.0}, {"date": "2020-01-08", "close": 8.18, "volume": 112741.0}, {"date": "2020-01-09", "close": 8.2, "volume": 128164.0}, {"date": "2020-01-10", "close": 8.21, "volume": 56500.0}, {"date": "2020-01-13", "close": 8.25, "volume": 79748.0}, {"date": "2020-01-14", "close": 8.15, "volume": 94629.0}, {"date": "2020-01-15", "close": 8.19, "volume": 111674.0}, {"date": "2020-01-16", "close": 8.46, "volume": 148871.0}, {"date": "2020-01-17", "close": 8.78, "volume": 94738.0}, {"date": "2020-01-21", "close": 8.88, "volume": 127192.0}, {"date": "2020-01-22", "close": 9.02, "volume": 115123.0}, {"date": "2020-01-23", "close": 8.98, "volume": 97666.0}, {"date": "2020-01-24", "close": 8.72, "volume": 51181.0}, {"date": "2020-01-27", "close": 8.61, "volume": 39750.0}, {"date": "2020-01-28", "close": 8.74, "volume": 79266.0}, {"date": "2020-01-29", "close": 8.55, "volume": 52221.0}, {"date": "2020-01-30", "close": 8.52, "volume": 53138.0}, {"date": "2020-01-31", "close": 8.43, "volume": 79340.0}, {"date": "2020-02-03", "close": 8.43, "volume": 88290.0}, {"date": "2020-02-04", "close": 8.34, "volume": 108731.0}, {"date": "2020-02-05", "close": 8.46, "volume": 88241.0}, {"date": "2020-02-06", "close": 8.4, "volume": 71472.0}, {"date": "2020-02-07", "close": 8.45, "volume": 57203.0}, {"date": "2020-02-10", "close": 8.39, "volume": 60651.0}, {"date": "2020-02-11", "close": 8.72, "volume": 87014.0}, {"date": "2020-02-12", "close": 8.92, "volume": 109593.0}, {"date": "2020-02-13", "close": 8.84, "volume": 36997.0}, {"date": "2020-02-14", "close": 8.66, "volume": 41369.0}, {"date": "2020-02-18", "close": 8.64, "volume": 53919.0}, {"date": "2020-02-19", "close": 8.95, "volume": 64889.0}, {"date": "2020-02-20", "close": 9.08, "volume": 103307.0}, {"date": "2020-02-21", "close": 9.01, "volume": 51863.0}, {"date": "2020-02-24", "close": 8.96, "volume": 68325.0}, {"date": "2020-02-25", "close": 8.63, "volume": 108853.0}, {"date": "2020-02-26", "close": 8.59, "volume": 171372.0}, {"date": "2020-02-27", "close": 8.41, "volume": 113683.0}, {"date": "2020-02-28", "close": 8.43, "volume": 164461.0}, {"date": "2020-03-02", "close": 8.25, "volume": 124325.0}, {"date": "2020-03-03", "close": 7.78, "volume": 88649.0}, {"date": "2020-03-04", "close": 7.82, "volume": 108351.0}, {"date": "2020-03-05", "close": 7.31, "volume": 56604.0}, {"date": "2020-03-06", "close": 7.26, "volume": 77681.0}, {"date": "2020-03-09", "close": 6.19, "volume": 78573.0}, {"date": "2020-03-10", "close": 6.16, "volume": 141976.0}, {"date": "2020-03-11", "close": 6.03, "volume": 150000.0}, {"date": "2020-03-12", "close": 5.38, "volume": 160964.0}, {"date": "2020-03-13", "close": 6.62, "volume": 188107.0}, {"date": "2020-03-16", "close": 5.26, "volume": 193445.0}, {"date": "2020-03-17", "close": 5.96, "volume": 106415.0}, {"date": "2020-03-18", "close": 5.2, "volume": 92869.0}, {"date": "2020-03-19", "close": 5.9, "volume": 101072.0}, {"date": "2020-03-20", "close": 5.94, "volume": 193090.0}, {"date": "2020-03-23", "close": 6.13, "volume": 201170.0}, {"date": "2020-03-24", "close": 6.23, "volume": 148558.0}, {"date": "2020-03-25", "close": 5.93, "volume": 242274.0}, {"date": "2020-03-26", "close": 6.0, "volume": 174431.0}, {"date": "2020-03-27", "close": 5.95, "volume": 171704.0}, {"date": "2020-03-30", "close": 5.95, "volume": 155693.0}, {"date": "2020-03-31", "close": 5.96, "volume": 118912.0}, {"date": "2020-04-01", "close": 5.63, "volume": 64494.0}, {"date": "2020-04-02", "close": 5.43, "volume": 91767.0}, {"date": "2020-04-03", "close": 5.18, "volume": 100352.0}, {"date": "2020-04-06", "close": 5.07, "volume": 155880.0}, {"date": "2020-04-07", "close": 5.27, "volume": 101459.0}, {"date": "2020-04-08", "close": 5.6, "volume": 91722.0}, {"date": "2020-04-09", "close": 6.06, "volume": 140674.0}, {"date": "2020-04-13", "close": 6.25, "volume": 55804.0}, {"date": "2020-04-14", "close": 6.14, "volume": 110884.0}, {"date": "2020-04-15", "close": 6.14, "volume": 152784.0}, {"date": "2020-04-16", "close": 6.14, "volume": 124865.0}, {"date": "2020-04-17", "close": 6.05, "volume": 130204.0}, {"date": "2020-04-20", "close": 5.83, "volume": 78448.0}, {"date": "2020-04-21", "close": 5.93, "volume": 86618.0}, {"date": "2020-04-22", "close": 6.01, "volume": 166079.0}, {"date": "2020-04-23", "close": 6.01, "volume": 97308.0}, {"date": "2020-04-24", "close": 5.89, "volume": 32072.0}, {"date": "2020-04-27", "close": 5.83, "volume": 56440.0}, {"date": "2020-04-28", "close": 5.79, "volume": 88284.0}, {"date": "2020-04-29", "close": 6.17, "volume": 145919.0}, {"date": "2020-04-30", "close": 6.16, "volume": 102667.0}, {"date": "2020-05-01", "close": 5.95, "volume": 52094.0}, {"date": "2020-05-04", "close": 6.1, "volume": 69311.0}, {"date": "2020-05-05", "close": 6.69, "volume": 150404.0}, {"date": "2020-05-06", "close": 6.24, "volume": 73801.0}, {"date": "2020-05-07", "close": 5.95, "volume": 121241.0}, {"date": "2020-05-08", "close": 6.45, "volume": 147958.0}, {"date": "2020-05-11", "close": 6.29, "volume": 82812.0}, {"date": "2020-05-12", "close": 6.86, "volume": 1246936.0}, {"date": "2020-05-13", "close": 6.16, "volume": 510131.0}, {"date": "2020-05-14", "close": 6.25, "volume": 159792.0}, {"date": "2020-05-15", "close": 5.99, "volume": 178221.0}, {"date": "2020-05-18", "close": 6.25, "volume": 184339.0}, {"date": "2020-05-19", "close": 6.21, "volume": 141179.0}, {"date": "2020-05-20", "close": 6.51, "volume": 120906.0}, {"date": "2020-05-21", "close": 6.61, "volume": 88833.0}, {"date": "2020-05-22", "close": 6.61, "volume": 70635.0}, {"date": "2020-05-26", "close": 6.28, "volume": 165003.0}, {"date": "2020-05-27", "close": 6.61, "volume": 107192.0}, {"date": "2020-05-28", "close": 6.28, "volume": 67058.0}, {"date": "2020-05-29", "close": 6.18, "volume": 94588.0}, {"date": "2020-06-01", "close": 6.22, "volume": 113826.0}, {"date": "2020-06-02", "close": 6.63, "volume": 93289.0}, {"date": "2020-06-03", "close": 6.75, "volume": 152127.0}, {"date": "2020-06-04", "close": 6.37, "volume": 99798.0}, {"date": "2020-06-05", "close": 6.87, "volume": 176475.0}, {"date": "2020-06-08", "close": 6.36, "volume": 1359156.0}, {"date": "2020-06-09", "close": 6.67, "volume": 253345.0}, {"date": "2020-06-10", "close": 6.52, "volume": 200154.0}, {"date": "2020-06-11", "close": 6.26, "volume": 229386.0}, {"date": "2020-06-12", "close": 6.28, "volume": 151355.0}, {"date": "2020-06-15", "close": 6.61, "volume": 159776.0}, {"date": "2020-06-16", "close": 6.6, "volume": 123169.0}, {"date": "2020-06-17", "close": 6.58, "volume": 124354.0}, {"date": "2020-06-18", "close": 6.65, "volume": 134403.0}, {"date": "2020-06-19", "close": 6.67, "volume": 145292.0}, {"date": "2020-06-22", "close": 6.73, "volume": 203145.0}, {"date": "2020-06-23", "close": 6.68, "volume": 137268.0}, {"date": "2020-06-24", "close": 6.8, "volume": 234224.0}, {"date": "2020-06-25", "close": 6.76, "volume": 246749.0}, {"date": "2020-06-26", "close": 6.35, "volume": 1756203.0}, {"date": "2020-06-29", "close": 6.22, "volume": 179618.0}, {"date": "2020-06-30", "close": 6.43, "volume": 140656.0}, {"date": "2020-07-01", "close": 6.37, "volume": 83525.0}, {"date": "2020-07-02", "close": 6.68, "volume": 186717.0}, {"date": "2020-07-06", "close": 6.74, "volume": 283941.0}, {"date": "2020-07-07", "close": 6.49, "volume": 138230.0}, {"date": "2020-07-08", "close": 6.63, "volume": 150724.0}, {"date": "2020-07-09", "close": 6.6, "volume": 70341.0}, {"date": "2020-07-10", "close": 6.48, "volume": 58124.0}, {"date": "2020-07-13", "close": 6.23, "volume": 120512.0}, {"date": "2020-07-14", "close": 6.53, "volume": 235165.0}, {"date": "2020-07-15", "close": 6.62, "volume": 106461.0}, {"date": "2020-07-16", "close": 6.55, "volume": 58285.0}, {"date": "2020-07-17", "close": 6.62, "volume": 97450.0}, {"date": "2020-07-20", "close": 6.41, "volume": 98533.0}, {"date": "2020-07-21", "close": 6.2, "volume": 248946.0}, {"date": "2020-07-22", "close": 5.9, "volume": 503128.0}, {"date": "2020-07-23", "close": 6.14, "volume": 133381.0}, {"date": "2020-07-24", "close": 6.03, "volume": 106627.0}, {"date": "2020-07-27", "close": 6.11, "volume": 127101.0}, {"date": "2020-07-28", "close": 6.19, "volume": 90632.0}, {"date": "2020-07-29", "close": 6.31, "volume": 57201.0}, {"date": "2020-07-30", "close": 6.51, "volume": 133606.0}, {"date": "2020-07-31", "close": 6.45, "volume": 93894.0}, {"date": "2020-08-03", "close": 6.7, "volume": 141411.0}, {"date": "2020-08-04", "close": 6.895, "volume": 97972.0}, {"date": "2020-08-05", "close": 7.17, "volume": 144733.0}, {"date": "2020-08-06", "close": 7.33, "volume": 180781.0}, {"date": "2020-08-07", "close": 7.31, "volume": 154118.0}, {"date": "2020-08-10", "close": 7.6, "volume": 237331.0}, {"date": "2020-08-11", "close": 6.77, "volume": 317153.0}, {"date": "2020-08-12", "close": 6.61, "volume": 156163.0}, {"date": "2020-08-13", "close": 6.9, "volume": 216493.0}, {"date": "2020-08-14", "close": 6.96, "volume": 182563.0}, {"date": "2020-08-17", "close": 6.86, "volume": 70981.0}, {"date": "2020-08-18", "close": 6.48, "volume": 303502.0}, {"date": "2020-08-19", "close": 6.53, "volume": 124493.0}, {"date": "2020-08-20", "close": 6.62, "volume": 94425.0}, {"date": "2020-08-21", "close": 6.63, "volume": 116071.0}, {"date": "2020-08-24", "close": 6.49, "volume": 160898.0}, {"date": "2020-08-25", "close": 6.55, "volume": 128791.0}, {"date": "2020-08-26", "close": 6.63, "volume": 82812.0}, {"date": "2020-08-27", "close": 6.52, "volume": 77224.0}, {"date": "2020-08-28", "close": 6.69, "volume": 68090.0}, {"date": "2020-08-31", "close": 6.73, "volume": 88797.0}, {"date": "2020-09-01", "close": 7.03, "volume": 99364.0}, {"date": "2020-09-02", "close": 7.19, "volume": 159871.0}, {"date": "2020-09-03", "close": 7.08, "volume": 154478.0}, {"date": "2020-09-04", "close": 6.88, "volume": 136897.0}, {"date": "2020-09-08", "close": 6.91, "volume": 98858.0}, {"date": "2020-09-09", "close": 6.98, "volume": 67892.0}, {"date": "2020-09-10", "close": 7.1, "volume": 85120.0}, {"date": "2020-09-11", "close": 7.01, "volume": 86912.0}, {"date": "2020-09-14", "close": 7.17, "volume": 99433.0}, {"date": "2020-09-15", "close": 7.47, "volume": 62121.0}, {"date": "2020-09-16", "close": 7.7, "volume": 125761.0}, {"date": "2020-09-17", "close": 7.67, "volume": 112294.0}, {"date": "2020-09-18", "close": 7.61, "volume": 128344.0}, {"date": "2020-09-21", "close": 7.06, "volume": 78082.0}, {"date": "2020-09-22", "close": 7.12, "volume": 72429.0}, {"date": "2020-09-23", "close": 6.83, "volume": 103029.0}, {"date": "2020-09-24", "close": 6.9, "volume": 79659.0}, {"date": "2020-09-25", "close": 6.98, "volume": 76580.0}, {"date": "2020-09-28", "close": 7.35, "volume": 139619.0}, {"date": "2020-09-29", "close": 7.49, "volume": 149188.0}, {"date": "2020-09-30", "close": 7.55, "volume": 58732.0}, {"date": "2020-10-01", "close": 7.61, "volume": 55077.0}, {"date": "2020-10-02", "close": 7.39, "volume": 93528.0}, {"date": "2020-10-05", "close": 7.41, "volume": 96843.0}, {"date": "2020-10-06", "close": 7.44, "volume": 62483.0}, {"date": "2020-10-07", "close": 7.99, "volume": 102019.0}, {"date": "2020-10-08", "close": 8.19, "volume": 69693.0}, {"date": "2020-10-09", "close": 8.37, "volume": 89296.0}, {"date": "2020-10-12", "close": 8.19, "volume": 106923.0}, {"date": "2020-10-13", "close": 8.12, "volume": 103200.0}, {"date": "2020-10-14", "close": 8.22, "volume": 28935.0}, {"date": "2020-10-15", "close": 8.2, "volume": 62840.0}, {"date": "2020-10-16", "close": 8.25, "volume": 56028.0}, {"date": "2020-10-19", "close": 8.18, "volume": 43378.0}, {"date": "2020-10-20", "close": 8.23, "volume": 37657.0}, {"date": "2020-10-21", "close": 8.55, "volume": 72256.0}, {"date": "2020-10-22", "close": 8.63, "volume": 43630.0}, {"date": "2020-10-23", "close": 8.58, "volume": 75999.0}, {"date": "2020-10-26", "close": 7.9, "volume": 41495.0}, {"date": "2020-10-27", "close": 7.71, "volume": 45064.0}, {"date": "2020-10-28", "close": 7.82, "volume": 236925.0}, {"date": "2020-10-29", "close": 7.23, "volume": 56997.0}, {"date": "2020-10-30", "close": 7.07, "volume": 54513.0}, {"date": "2020-11-02", "close": 7.32, "volume": 42881.0}, {"date": "2020-11-03", "close": 7.38, "volume": 42110.0}, {"date": "2020-11-04", "close": 7.36, "volume": 67714.0}, {"date": "2020-11-05", "close": 7.03, "volume": 89031.0}, {"date": "2020-11-06", "close": 6.99, "volume": 114259.0}, {"date": "2020-11-09", "close": 7.2, "volume": 127372.0}, {"date": "2020-11-10", "close": 6.95, "volume": 114303.0}, {"date": "2020-11-11", "close": 7.2, "volume": 92997.0}, {"date": "2020-11-12", "close": 7.05, "volume": 53193.0}, {"date": "2020-11-13", "close": 7.12, "volume": 42352.0}, {"date": "2020-11-16", "close": 7.15, "volume": 73508.0}, {"date": "2020-11-17", "close": 7.25, "volume": 22538.0}, {"date": "2020-11-18", "close": 7.59, "volume": 71988.0}, {"date": "2020-11-19", "close": 7.59, "volume": 51058.0}, {"date": "2020-11-20", "close": 7.74, "volume": 68170.0}, {"date": "2020-11-23", "close": 7.5, "volume": 30940.0}, {"date": "2020-11-24", "close": 8.1, "volume": 128532.0}, {"date": "2020-11-25", "close": 7.81, "volume": 89883.0}, {"date": "2020-11-27", "close": 7.99, "volume": 40096.0}, {"date": "2020-11-30", "close": 7.74, "volume": 42255.0}, {"date": "2020-12-01", "close": 7.64, "volume": 49117.0}, {"date": "2020-12-02", "close": 7.73, "volume": 52246.0}, {"date": "2020-12-03", "close": 8.0, "volume": 42231.0}, {"date": "2020-12-04", "close": 7.76, "volume": 47945.0}, {"date": "2020-12-07", "close": 7.57, "volume": 43188.0}, {"date": "2020-12-08", "close": 7.63, "volume": 77713.0}, {"date": "2020-12-09", "close": 7.42, "volume": 55251.0}, {"date": "2020-12-10", "close": 7.2, "volume": 56817.0}, {"date": "2020-12-11", "close": 7.5, "volume": 109144.0}, {"date": "2020-12-14", "close": 7.72, "volume": 77596.0}, {"date": "2020-12-15", "close": 7.77, "volume": 52385.0}, {"date": "2020-12-16", "close": 7.59, "volume": 23493.0}, {"date": "2020-12-17", "close": 7.66, "volume": 69292.0}, {"date": "2020-12-18", "close": 7.25, "volume": 1660417.0}, {"date": "2020-12-21", "close": 7.27, "volume": 214301.0}, {"date": "2020-12-22", "close": 7.27, "volume": 274570.0}, {"date": "2020-12-23", "close": 7.32, "volume": 178878.0}, {"date": "2020-12-24", "close": 7.27, "volume": 20439.0}, {"date": "2020-12-28", "close": 7.34, "volume": 199458.0}, {"date": "2020-12-29", "close": 7.33, "volume": 90659.0}, {"date": "2020-12-30", "close": 7.3, "volume": 110465.0}, {"date": "2020-12-31", "close": 7.1, "volume": 110588.0}, {"date": "2021-01-04", "close": 7.28, "volume": 87356.0}, {"date": "2021-01-05", "close": 7.26, "volume": 67898.0}, {"date": "2021-01-06", "close": 7.23, "volume": 100429.0}, {"date": "2021-01-07", "close": 7.24, "volume": 155341.0}, {"date": "2021-01-08", "close": 7.25, "volume": 137687.0}, {"date": "2021-01-11", "close": 7.22, "volume": 49210.0}, {"date": "2021-01-12", "close": 7.22, "volume": 78311.0}, {"date": "2021-01-13", "close": 7.32, "volume": 84722.0}, {"date": "2021-01-14", "close": 7.41, "volume": 60204.0}, {"date": "2021-01-15", "close": 7.42, "volume": 39316.0}, {"date": "2021-01-19", "close": 7.86, "volume": 266470.0}, {"date": "2021-01-20", "close": 7.87, "volume": 152971.0}, {"date": "2021-01-21", "close": 7.98, "volume": 133739.0}, {"date": "2021-01-22", "close": 8.25, "volume": 216672.0}, {"date": "2021-01-25", "close": 8.15, "volume": 98508.0}, {"date": "2021-01-26", "close": 8.38, "volume": 102699.0}, {"date": "2021-01-27", "close": 8.29, "volume": 123377.0}, {"date": "2021-01-28", "close": 8.27, "volume": 92457.0}, {"date": "2021-01-29", "close": 8.18, "volume": 84006.0}, {"date": "2021-02-01", "close": 8.31, "volume": 54543.0}, {"date": "2021-02-02", "close": 8.4, "volume": 50436.0}, {"date": "2021-02-03", "close": 8.26, "volume": 46331.0}, {"date": "2021-02-04", "close": 8.54, "volume": 87958.0}, {"date": "2021-02-05", "close": 9.19, "volume": 133016.0}, {"date": "2021-02-08", "close": 8.69, "volume": 118073.0}, {"date": "2021-02-09", "close": 8.85, "volume": 86985.0}, {"date": "2021-02-10", "close": 8.58, "volume": 143635.0}, {"date": "2021-02-11", "close": 8.53, "volume": 89274.0}, {"date": "2021-02-12", "close": 8.5, "volume": 147458.0}, {"date": "2021-02-16", "close": 8.6, "volume": 109542.0}, {"date": "2021-02-17", "close": 8.51, "volume": 100318.0}, {"date": "2021-02-18", "close": 8.48, "volume": 76541.0}, {"date": "2021-02-19", "close": 8.45, "volume": 68646.0}, {"date": "2021-02-22", "close": 8.37, "volume": 72042.0}, {"date": "2021-02-23", "close": 7.87, "volume": 93278.0}, {"date": "2021-02-24", "close": 7.99, "volume": 81004.0}, {"date": "2021-02-25", "close": 7.78, "volume": 82819.0}, {"date": "2021-02-26", "close": 7.79, "volume": 59342.0}, {"date": "2021-03-01", "close": 8.11, "volume": 46032.0}, {"date": "2021-03-02", "close": 7.96, "volume": 27240.0}, {"date": "2021-03-03", "close": 7.96, "volume": 41054.0}, {"date": "2021-03-04", "close": 7.93, "volume": 79954.0}, {"date": "2021-03-05", "close": 8.08, "volume": 87935.0}, {"date": "2021-03-08", "close": 8.01, "volume": 45261.0}, {"date": "2021-03-09", "close": 8.62, "volume": 45580.0}, {"date": "2021-03-10", "close": 8.5, "volume": 43889.0}, {"date": "2021-03-11", "close": 8.99, "volume": 113232.0}, {"date": "2021-03-12", "close": 8.23, "volume": 133026.0}, {"date": "2021-03-15", "close": 7.87, "volume": 124553.0}, {"date": "2021-03-16", "close": 7.75, "volume": 117583.0}, {"date": "2021-03-17", "close": 7.67, "volume": 161883.0}, {"date": "2021-03-18", "close": 7.81, "volume": 224503.0}, {"date": "2021-03-19", "close": 7.7, "volume": 368527.0}, {"date": "2021-03-22", "close": 7.77, "volume": 165428.0}, {"date": "2021-03-23", "close": 7.68, "volume": 250863.0}, {"date": "2021-03-24", "close": 7.73, "volume": 116681.0}, {"date": "2021-03-25", "close": 7.8, "volume": 48591.0}, {"date": "2021-03-26", "close": 7.7, "volume": 137136.0}, {"date": "2021-03-29", "close": 7.65, "volume": 129390.0}, {"date": "2021-03-30", "close": 7.59, "volume": 83526.0}, {"date": "2021-03-31", "close": 7.64, "volume": 82403.0}, {"date": "2021-04-01", "close": 8.0, "volume": 84577.0}, {"date": "2021-04-05", "close": 8.01, "volume": 41280.0}, {"date": "2021-04-06", "close": 7.92, "volume": 73060.0}, {"date": "2021-04-07", "close": 7.82, "volume": 111771.0}, {"date": "2021-04-08", "close": 7.97, "volume": 49982.0}, {"date": "2021-04-09", "close": 7.85, "volume": 92069.0}, {"date": "2021-04-12", "close": 7.83, "volume": 61461.0}, {"date": "2021-04-13", "close": 7.87, "volume": 518261.0}, {"date": "2021-04-14", "close": 7.84, "volume": 52467.0}, {"date": "2021-04-15", "close": 7.82, "volume": 61073.0}, {"date": "2021-04-16", "close": 7.91, "volume": 89150.0}, {"date": "2021-04-19", "close": 7.87, "volume": 66856.0}, {"date": "2021-04-20", "close": 7.72, "volume": 192182.0}, {"date": "2021-04-21", "close": 7.68, "volume": 46494.0}, {"date": "2021-04-22", "close": 7.88, "volume": 73181.0}, {"date": "2021-04-23", "close": 8.1, "volume": 113955.0}, {"date": "2021-04-26", "close": 8.18, "volume": 69944.0}, {"date": "2021-04-27", "close": 8.14, "volume": 91990.0}, {"date": "2021-04-28", "close": 8.17, "volume": 96441.0}, {"date": "2021-04-29", "close": 8.09, "volume": 39833.0}, {"date": "2021-04-30", "close": 8.01, "volume": 85195.0}, {"date": "2021-05-03", "close": 8.01, "volume": 64839.0}, {"date": "2021-05-04", "close": 7.94, "volume": 81536.0}, {"date": "2021-05-05", "close": 8.1, "volume": 117858.0}, {"date": "2021-05-06", "close": 8.1, "volume": 84420.0}, {"date": "2021-05-07", "close": 8.27, "volume": 65669.0}, {"date": "2021-05-10", "close": 7.8, "volume": 131929.0}, {"date": "2021-05-11", "close": 8.14, "volume": 211060.0}, {"date": "2021-05-12", "close": 7.86, "volume": 104993.0}, {"date": "2021-05-13", "close": 8.08, "volume": 114970.0}, {"date": "2021-05-14", "close": 8.07, "volume": 203389.0}, {"date": "2021-05-17", "close": 8.02, "volume": 62490.0}, {"date": "2021-05-18", "close": 8.01, "volume": 64065.0}, {"date": "2021-05-19", "close": 8.28, "volume": 143771.0}, {"date": "2021-05-20", "close": 8.67, "volume": 135249.0}, {"date": "2021-05-21", "close": 8.71, "volume": 74579.0}, {"date": "2021-05-24", "close": 8.84, "volume": 32925.0}, {"date": "2021-05-25", "close": 8.5, "volume": 75496.0}, {"date": "2021-05-26", "close": 8.36, "volume": 66912.0}, {"date": "2021-05-27", "close": 8.34, "volume": 38182.0}, {"date": "2021-05-28", "close": 8.45, "volume": 71811.0}, {"date": "2021-06-01", "close": 8.25, "volume": 36745.0}, {"date": "2021-06-02", "close": 8.73, "volume": 140515.0}, {"date": "2021-06-03", "close": 8.2, "volume": 68652.0}, {"date": "2021-06-04", "close": 8.26, "volume": 166756.0}, {"date": "2021-06-07", "close": 8.35, "volume": 79213.0}, {"date": "2021-06-08", "close": 8.23, "volume": 83580.0}, {"date": "2021-06-09", "close": 8.69, "volume": 144021.0}, {"date": "2021-06-10", "close": 8.29, "volume": 56869.0}, {"date": "2021-06-11", "close": 8.26, "volume": 80199.0}, {"date": "2021-06-14", "close": 8.2, "volume": 75555.0}, {"date": "2021-06-15", "close": 8.01, "volume": 106072.0}, {"date": "2021-06-16", "close": 8.16, "volume": 149572.0}, {"date": "2021-06-17", "close": 8.18, "volume": 132687.0}, {"date": "2021-06-18", "close": 8.16, "volume": 136421.0}, {"date": "2021-06-21", "close": 8.18, "volume": 266299.0}, {"date": "2021-06-22", "close": 8.44, "volume": 283084.0}, {"date": "2021-06-23", "close": 8.22, "volume": 123462.0}, {"date": "2021-06-24", "close": 8.64, "volume": 135556.0}, {"date": "2021-06-25", "close": 8.86, "volume": 2016053.0}, {"date": "2021-06-28", "close": 9.13, "volume": 88857.0}, {"date": "2021-06-29", "close": 8.92, "volume": 80240.0}, {"date": "2021-06-30", "close": 8.87, "volume": 64170.0}, {"date": "2021-07-01", "close": 8.78, "volume": 63154.0}, {"date": "2021-07-02", "close": 8.73, "volume": 43370.0}, {"date": "2021-07-06", "close": 8.3, "volume": 54819.0}, {"date": "2021-07-07", "close": 8.28, "volume": 165614.0}, {"date": "2021-07-08", "close": 8.48, "volume": 85599.0}, {"date": "2021-07-09", "close": 8.47, "volume": 37805.0}, {"date": "2021-07-12", "close": 8.33, "volume": 25907.0}, {"date": "2021-07-13", "close": 8.2, "volume": 48242.0}, {"date": "2021-07-14", "close": 8.22, "volume": 75482.0}, {"date": "2021-07-15", "close": 8.28, "volume": 86909.0}, {"date": "2021-07-16", "close": 8.2, "volume": 74863.0}, {"date": "2021-07-19", "close": 8.32, "volume": 235768.0}, {"date": "2021-07-20", "close": 8.67, "volume": 42901.0}, {"date": "2021-07-21", "close": 8.71, "volume": 25774.0}, {"date": "2021-07-22", "close": 8.65, "volume": 26237.0}, {"date": "2021-07-23", "close": 8.96, "volume": 56343.0}, {"date": "2021-07-26", "close": 8.74, "volume": 23127.0}, {"date": "2021-07-27", "close": 9.09, "volume": 174319.0}, {"date": "2021-07-28", "close": 9.04, "volume": 76883.0}, {"date": "2021-07-29", "close": 9.29, "volume": 36131.0}, {"date": "2021-07-30", "close": 9.42, "volume": 67614.0}, {"date": "2021-08-02", "close": 9.4, "volume": 55692.0}, {"date": "2021-08-03", "close": 9.29, "volume": 51181.0}, {"date": "2021-08-04", "close": 9.35, "volume": 22113.0}, {"date": "2021-08-05", "close": 9.33, "volume": 29544.0}, {"date": "2021-08-06", "close": 9.37, "volume": 28477.0}, {"date": "2021-08-09", "close": 9.29, "volume": 26355.0}, {"date": "2021-08-10", "close": 9.26, "volume": 48624.0}, {"date": "2021-08-11", "close": 9.39, "volume": 66414.0}, {"date": "2021-08-12", "close": 9.65, "volume": 151235.0}, {"date": "2021-08-13", "close": 9.45, "volume": 46885.0}, {"date": "2021-08-16", "close": 9.2, "volume": 39855.0}, {"date": "2021-08-17", "close": 9.04, "volume": 58996.0}, {"date": "2021-08-18", "close": 9.09, "volume": 37605.0}, {"date": "2021-08-19", "close": 8.93, "volume": 37079.0}, {"date": "2021-08-20", "close": 8.83, "volume": 62807.0}, {"date": "2021-08-23", "close": 9.0, "volume": 71333.0}, {"date": "2021-08-24", "close": 8.97, "volume": 64388.0}, {"date": "2021-08-25", "close": 8.95, "volume": 71806.0}, {"date": "2021-08-26", "close": 8.91, "volume": 10872.0}, {"date": "2021-08-27", "close": 9.0, "volume": 27507.0}, {"date": "2021-08-30", "close": 8.93, "volume": 10475.0}, {"date": "2021-08-31", "close": 9.05, "volume": 44051.0}, {"date": "2021-09-01", "close": 9.01, "volume": 22819.0}, {"date": "2021-09-02", "close": 8.83, "volume": 17752.0}, {"date": "2021-09-03", "close": 8.96, "volume": 26793.0}, {"date": "2021-09-07", "close": 8.69, "volume": 18954.0}, {"date": "2021-09-08", "close": 8.57, "volume": 22708.0}, {"date": "2021-09-09", "close": 8.58, "volume": 17902.0}, {"date": "2021-09-10", "close": 8.42, "volume": 39013.0}, {"date": "2021-09-13", "close": 8.17, "volume": 19069.0}, {"date": "2021-09-14", "close": 8.2, "volume": 26229.0}, {"date": "2021-09-15", "close": 8.23, "volume": 25041.0}, {"date": "2021-09-16", "close": 8.28, "volume": 15438.0}, {"date": "2021-09-17", "close": 8.56, "volume": 55405.0}, {"date": "2021-09-20", "close": 8.27, "volume": 25382.0}, {"date": "2021-09-21", "close": 8.18, "volume": 14809.0}, {"date": "2021-09-22", "close": 8.37, "volume": 14689.0}, {"date": "2021-09-23", "close": 8.43, "volume": 47360.0}, {"date": "2021-09-24", "close": 8.5, "volume": 41696.0}, {"date": "2021-09-27", "close": 8.75, "volume": 33546.0}, {"date": "2021-09-28", "close": 8.9, "volume": 46967.0}, {"date": "2021-09-29", "close": 8.91, "volume": 28721.0}, {"date": "2021-09-30", "close": 9.01, "volume": 36883.0}, {"date": "2021-10-01", "close": 8.93, "volume": 63636.0}, {"date": "2021-10-04", "close": 8.83, "volume": 40078.0}, {"date": "2021-10-05", "close": 8.85, "volume": 17367.0}, {"date": "2021-10-06", "close": 8.89, "volume": 13581.0}, {"date": "2021-10-07", "close": 9.0, "volume": 114210.0}, {"date": "2021-10-08", "close": 9.07, "volume": 24125.0}, {"date": "2021-10-11", "close": 9.02, "volume": 28597.0}, {"date": "2021-10-12", "close": 9.0, "volume": 13186.0}, {"date": "2021-10-13", "close": 8.9, "volume": 22469.0}, {"date": "2021-10-14", "close": 8.91, "volume": 17736.0}, {"date": "2021-10-15", "close": 9.0, "volume": 12430.0}, {"date": "2021-10-18", "close": 9.02, "volume": 25064.0}, {"date": "2021-10-19", "close": 9.05, "volume": 34364.0}, {"date": "2021-10-20", "close": 9.0, "volume": 52239.0}, {"date": "2021-10-21", "close": 9.06, "volume": 30980.0}, {"date": "2021-10-22", "close": 9.2, "volume": 16340.0}, {"date": "2021-10-25", "close": 9.19, "volume": 11899.0}, {"date": "2021-10-26", "close": 9.4, "volume": 37410.0}, {"date": "2021-10-27", "close": 9.56, "volume": 40268.0}, {"date": "2021-10-28", "close": 9.74, "volume": 22246.0}, {"date": "2021-10-29", "close": 9.66, "volume": 20729.0}, {"date": "2021-11-01", "close": 9.63, "volume": 50953.0}, {"date": "2021-11-02", "close": 9.73, "volume": 14332.0}, {"date": "2021-11-03", "close": 9.8, "volume": 17454.0}, {"date": "2021-11-04", "close": 9.51, "volume": 23378.0}, {"date": "2021-11-05", "close": 9.55, "volume": 28412.0}, {"date": "2021-11-08", "close": 9.72, "volume": 22644.0}, {"date": "2021-11-09", "close": 9.53, "volume": 37689.0}, {"date": "2021-11-10", "close": 9.1, "volume": 173278.0}, {"date": "2021-11-11", "close": 8.87, "volume": 77959.0}, {"date": "2021-11-12", "close": 8.68, "volume": 264076.0}, {"date": "2021-11-15", "close": 8.81, "volume": 196035.0}, {"date": "2021-11-16", "close": 8.8, "volume": 95827.0}, {"date": "2021-11-17", "close": 8.72, "volume": 21661.0}, {"date": "2021-11-18", "close": 8.52, "volume": 38412.0}, {"date": "2021-11-19", "close": 8.68, "volume": 14883.0}, {"date": "2021-11-22", "close": 8.65, "volume": 36689.0}, {"date": "2021-11-23", "close": 8.45, "volume": 40868.0}, {"date": "2021-11-24", "close": 8.49, "volume": 71280.0}, {"date": "2021-11-26", "close": 8.53, "volume": 59472.0}, {"date": "2021-11-29", "close": 8.51, "volume": 40148.0}, {"date": "2021-11-30", "close": 8.58, "volume": 138724.0}, {"date": "2021-12-01", "close": 8.56, "volume": 69792.0}, {"date": "2021-12-02", "close": 8.44, "volume": 26157.0}, {"date": "2021-12-03", "close": 8.33, "volume": 44609.0}, {"date": "2021-12-06", "close": 8.45, "volume": 25027.0}, {"date": "2021-12-07", "close": 8.53, "volume": 24091.0}, {"date": "2021-12-08", "close": 8.7, "volume": 33574.0}, {"date": "2021-12-09", "close": 8.51, "volume": 16910.0}, {"date": "2021-12-10", "close": 8.56, "volume": 17639.0}, {"date": "2021-12-13", "close": 8.51, "volume": 61098.0}, {"date": "2021-12-14", "close": 8.55, "volume": 53020.0}, {"date": "2021-12-15", "close": 8.5, "volume": 18788.0}, {"date": "2021-12-16", "close": 8.0, "volume": 20274.0}, {"date": "2021-12-17", "close": 7.81, "volume": 35376.0}, {"date": "2021-12-20", "close": 7.52, "volume": 43481.0}, {"date": "2021-12-21", "close": 8.1, "volume": 42461.0}, {"date": "2021-12-22", "close": 8.0, "volume": 9822.0}, {"date": "2021-12-23", "close": 7.98, "volume": 25195.0}, {"date": "2021-12-27", "close": 7.72, "volume": 37845.0}, {"date": "2021-12-28", "close": 7.7, "volume": 36522.0}, {"date": "2021-12-29", "close": 7.65, "volume": 14169.0}, {"date": "2021-12-30", "close": 7.51, "volume": 221152.0}, {"date": "2021-12-31", "close": 7.83, "volume": 30486.0}, {"date": "2022-01-03", "close": 7.85, "volume": 32027.0}, {"date": "2022-01-04", "close": 7.75, "volume": 22527.0}, {"date": "2022-01-05", "close": 7.42, "volume": 37904.0}, {"date": "2022-01-06", "close": 7.27, "volume": 49348.0}, {"date": "2022-01-07", "close": 7.25, "volume": 18938.0}, {"date": "2022-01-10", "close": 7.32, "volume": 18020.0}, {"date": "2022-01-11", "close": 7.34, "volume": 6802.0}, {"date": "2022-01-12", "close": 7.36, "volume": 8672.0}, {"date": "2022-01-13", "close": 7.32, "volume": 18022.0}, {"date": "2022-01-14", "close": 7.42, "volume": 29740.0}, {"date": "2022-01-18", "close": 7.1, "volume": 17638.0}, {"date": "2022-01-19", "close": 7.03, "volume": 31379.0}, {"date": "2022-01-20", "close": 7.1, "volume": 15427.0}, {"date": "2022-01-21", "close": 7.03, "volume": 37217.0}, {"date": "2022-01-24", "close": 7.01, "volume": 21014.0}, {"date": "2022-01-25", "close": 7.0, "volume": 628866.0}, {"date": "2022-01-26", "close": 7.0, "volume": 13543.0}, {"date": "2022-01-27", "close": 6.89, "volume": 19608.0}, {"date": "2022-01-28", "close": 7.14, "volume": 27350.0}, {"date": "2022-01-31", "close": 7.25, "volume": 50166.0}, {"date": "2022-02-01", "close": 7.27, "volume": 13248.0}, {"date": "2022-02-02", "close": 7.11, "volume": 27369.0}, {"date": "2022-02-03", "close": 7.08, "volume": 11745.0}, {"date": "2022-02-04", "close": 7.27, "volume": 3733.0}, {"date": "2022-02-07", "close": 7.23, "volume": 10345.0}, {"date": "2022-02-08", "close": 7.3, "volume": 5040.0}, {"date": "2022-02-09", "close": 7.25, "volume": 14894.0}, {"date": "2022-02-10", "close": 7.19, "volume": 18374.0}, {"date": "2022-02-11", "close": 7.31, "volume": 18404.0}, {"date": "2022-02-14", "close": 7.15, "volume": 12684.0}, {"date": "2022-02-15", "close": 7.23, "volume": 13306.0}, {"date": "2022-02-16", "close": 7.19, "volume": 11483.0}, {"date": "2022-02-17", "close": 7.03, "volume": 14333.0}, {"date": "2022-02-18", "close": 7.13, "volume": 19428.0}, {"date": "2022-02-22", "close": 6.99, "volume": 72239.0}, {"date": "2022-02-23", "close": 6.99, "volume": 37143.0}, {"date": "2022-02-24", "close": 6.99, "volume": 36839.0}, {"date": "2022-02-25", "close": 6.98, "volume": 22083.0}, {"date": "2022-02-28", "close": 6.97, "volume": 20249.0}, {"date": "2022-03-01", "close": 6.98, "volume": 63785.0}, {"date": "2022-03-02", "close": 7.0, "volume": 12901.0}, {"date": "2022-03-03", "close": 6.85, "volume": 10027.0}, {"date": "2022-03-04", "close": 7.0, "volume": 14457.0}, {"date": "2022-03-07", "close": 6.66, "volume": 14083.0}, {"date": "2022-03-08", "close": 6.87, "volume": 28086.0}, {"date": "2022-03-09", "close": 7.0, "volume": 31194.0}, {"date": "2022-03-10", "close": 6.97, "volume": 31892.0}, {"date": "2022-03-11", "close": 6.91, "volume": 24989.0}, {"date": "2022-03-14", "close": 6.74, "volume": 93978.0}, {"date": "2022-03-15", "close": 6.62, "volume": 25131.0}, {"date": "2022-03-16", "close": 6.74, "volume": 17932.0}, {"date": "2022-03-17", "close": 6.48, "volume": 144529.0}, {"date": "2022-03-18", "close": 6.56, "volume": 18452.0}, {"date": "2022-03-21", "close": 6.33, "volume": 12115.0}, {"date": "2022-03-22", "close": 6.26, "volume": 20296.0}, {"date": "2022-03-23", "close": 6.27, "volume": 52453.0}, {"date": "2022-03-24", "close": 6.16, "volume": 14231.0}, {"date": "2022-03-25", "close": 6.04, "volume": 22907.0}, {"date": "2022-03-28", "close": 6.0, "volume": 41743.0}, {"date": "2022-03-29", "close": 6.15, "volume": 43976.0}, {"date": "2022-03-30", "close": 5.99, "volume": 19831.0}, {"date": "2022-03-31", "close": 5.95, "volume": 25324.0}, {"date": "2022-04-01", "close": 5.77, "volume": 43498.0}, {"date": "2022-04-04", "close": 6.21, "volume": 51035.0}, {"date": "2022-04-05", "close": 6.74, "volume": 183549.0}, {"date": "2022-04-06", "close": 6.75, "volume": 145580.0}, {"date": "2022-04-07", "close": 6.51, "volume": 82035.0}, {"date": "2022-04-08", "close": 6.52, "volume": 29631.0}, {"date": "2022-04-11", "close": 6.3, "volume": 43485.0}, {"date": "2022-04-12", "close": 6.08, "volume": 70980.0}, {"date": "2022-04-13", "close": 5.71, "volume": 71133.0}, {"date": "2022-04-14", "close": 5.5, "volume": 67312.0}, {"date": "2022-04-18", "close": 5.55, "volume": 17805.0}, {"date": "2022-04-19", "close": 5.94, "volume": 28152.0}, {"date": "2022-04-20", "close": 6.12, "volume": 42778.0}, {"date": "2022-04-21", "close": 6.06, "volume": 8128.0}, {"date": "2022-04-22", "close": 6.04, "volume": 59211.0}, {"date": "2022-04-25", "close": 6.0, "volume": 87209.0}, {"date": "2022-04-26", "close": 5.8, "volume": 98326.0}, {"date": "2022-04-27", "close": 6.05, "volume": 112210.0}, {"date": "2022-04-28", "close": 6.09, "volume": 17476.0}, {"date": "2022-04-29", "close": 6.06, "volume": 15551.0}, {"date": "2022-05-02", "close": 6.1, "volume": 13524.0}, {"date": "2022-05-03", "close": 6.07, "volume": 11579.0}, {"date": "2022-05-04", "close": 6.04, "volume": 8735.0}, {"date": "2022-05-05", "close": 6.0, "volume": 10705.0}, {"date": "2022-05-06", "close": 6.05, "volume": 28201.0}, {"date": "2022-05-09", "close": 6.07, "volume": 21979.0}, {"date": "2022-05-10", "close": 6.0, "volume": 73821.0}, {"date": "2022-05-11", "close": 6.0, "volume": 35846.0}, {"date": "2022-05-12", "close": 5.95, "volume": 12938.0}, {"date": "2022-05-13", "close": 6.0, "volume": 8545.0}, {"date": "2022-05-16", "close": 5.94, "volume": 45803.0}, {"date": "2022-05-17", "close": 5.97, "volume": 31692.0}, {"date": "2022-05-18", "close": 6.1, "volume": 12705.0}, {"date": "2022-05-19", "close": 6.04, "volume": 8892.0}, {"date": "2022-05-20", "close": 6.13, "volume": 10592.0}, {"date": "2022-05-23", "close": 5.95, "volume": 28287.0}, {"date": "2022-05-24", "close": 5.99, "volume": 47745.0}, {"date": "2022-05-25", "close": 5.94, "volume": 88331.0}, {"date": "2022-05-26", "close": 6.0, "volume": 39816.0}, {"date": "2022-05-27", "close": 6.1, "volume": 22506.0}, {"date": "2022-05-31", "close": 5.94, "volume": 42081.0}, {"date": "2022-06-01", "close": 5.95, "volume": 58856.0}, {"date": "2022-06-02", "close": 5.93, "volume": 48968.0}, {"date": "2022-06-03", "close": 5.95, "volume": 19760.0}, {"date": "2022-06-06", "close": 5.88, "volume": 44826.0}, {"date": "2022-06-07", "close": 5.91, "volume": 64933.0}, {"date": "2022-06-08", "close": 5.95, "volume": 59736.0}, {"date": "2022-06-09", "close": 5.9, "volume": 35080.0}, {"date": "2022-06-10", "close": 5.95, "volume": 39016.0}, {"date": "2022-06-13", "close": 5.63, "volume": 53044.0}, {"date": "2022-06-14", "close": 5.79, "volume": 26285.0}, {"date": "2022-06-15", "close": 5.67, "volume": 88711.0}, {"date": "2022-06-16", "close": 5.57, "volume": 28911.0}, {"date": "2022-06-17", "close": 5.59, "volume": 36618.0}, {"date": "2022-06-21", "close": 5.74, "volume": 23745.0}, {"date": "2022-06-22", "close": 5.68, "volume": 13279.0}, {"date": "2022-06-23", "close": 5.7, "volume": 14692.0}, {"date": "2022-06-24", "close": 5.69, "volume": 15233.0}, {"date": "2022-06-27", "close": 5.64, "volume": 11659.0}, {"date": "2022-06-28", "close": 5.69, "volume": 50649.0}, {"date": "2022-06-29", "close": 5.52, "volume": 122375.0}, {"date": "2022-06-30", "close": 5.7, "volume": 40796.0}, {"date": "2022-07-01", "close": 5.66, "volume": 52170.0}, {"date": "2022-07-05", "close": 5.52, "volume": 11014.0}, {"date": "2022-07-06", "close": 5.51, "volume": 22069.0}, {"date": "2022-07-07", "close": 5.49, "volume": 14810.0}, {"date": "2022-07-08", "close": 5.49, "volume": 22660.0}, {"date": "2022-07-11", "close": 5.5, "volume": 29957.0}, {"date": "2022-07-12", "close": 5.49, "volume": 73867.0}, {"date": "2022-07-13", "close": 5.57, "volume": 48386.0}, {"date": "2022-07-14", "close": 5.51, "volume": 18071.0}, {"date": "2022-07-15", "close": 5.61, "volume": 96523.0}, {"date": "2022-07-18", "close": 5.51, "volume": 31477.0}, {"date": "2022-07-19", "close": 5.7, "volume": 21721.0}, {"date": "2022-07-20", "close": 5.68, "volume": 38814.0}, {"date": "2022-07-21", "close": 5.71, "volume": 36143.0}, {"date": "2022-07-22", "close": 5.65, "volume": 54489.0}, {"date": "2022-07-25", "close": 5.61, "volume": 54278.0}, {"date": "2022-07-26", "close": 5.705, "volume": 8483.0}, {"date": "2022-07-27", "close": 5.75, "volume": 51625.0}, {"date": "2022-07-28", "close": 5.74, "volume": 14730.0}, {"date": "2022-07-29", "close": 5.7, "volume": 41771.0}, {"date": "2022-08-01", "close": 5.45, "volume": 36714.0}, {"date": "2022-08-02", "close": 5.22, "volume": 16915.0}, {"date": "2022-08-03", "close": 5.28, "volume": 32310.0}, {"date": "2022-08-04", "close": 5.18, "volume": 141947.0}, {"date": "2022-08-05", "close": 5.17, "volume": 16689.0}, {"date": "2022-08-08", "close": 5.18, "volume": 124454.0}, {"date": "2022-08-09", "close": 5.32, "volume": 54117.0}, {"date": "2022-08-10", "close": 5.42, "volume": 24619.0}, {"date": "2022-08-11", "close": 5.75, "volume": 165102.0}, {"date": "2022-08-12", "close": 5.6, "volume": 494739.0}, {"date": "2022-08-15", "close": 5.31, "volume": 102616.0}, {"date": "2022-08-16", "close": 5.31, "volume": 152996.0}, {"date": "2022-08-17", "close": 5.53, "volume": 36085.0}, {"date": "2022-08-18", "close": 5.37, "volume": 167051.0}, {"date": "2022-08-19", "close": 5.58, "volume": 64540.0}, {"date": "2022-08-22", "close": 5.37, "volume": 177796.0}, {"date": "2022-08-23", "close": 5.47, "volume": 32986.0}, {"date": "2022-08-24", "close": 5.42, "volume": 211755.0}, {"date": "2022-08-25", "close": 5.58, "volume": 28592.0}, {"date": "2022-08-26", "close": 5.52, "volume": 23583.0}, {"date": "2022-08-29", "close": 5.61, "volume": 11179.0}, {"date": "2022-08-30", "close": 5.52, "volume": 9603.0}, {"date": "2022-08-31", "close": 5.44, "volume": 30212.0}, {"date": "2022-09-01", "close": 5.51, "volume": 39601.0}, {"date": "2022-09-02", "close": 5.4, "volume": 10929.0}, {"date": "2022-09-06", "close": 5.19, "volume": 7921.0}, {"date": "2022-09-07", "close": 5.43, "volume": 31403.0}, {"date": "2022-09-08", "close": 5.3, "volume": 55063.0}, {"date": "2022-09-09", "close": 5.45, "volume": 23607.0}, {"date": "2022-09-12", "close": 5.52, "volume": 149515.0}, {"date": "2022-09-13", "close": 5.3, "volume": 78952.0}, {"date": "2022-09-14", "close": 5.15, "volume": 23079.0}, {"date": "2022-09-15", "close": 5.28, "volume": 52894.0}, {"date": "2022-09-16", "close": 5.16, "volume": 73258.0}, {"date": "2022-09-19", "close": 5.3, "volume": 50286.0}, {"date": "2022-09-20", "close": 5.35, "volume": 29403.0}, {"date": "2022-09-21", "close": 5.3, "volume": 46615.0}, {"date": "2022-09-22", "close": 5.39, "volume": 36959.0}, {"date": "2022-09-23", "close": 5.33, "volume": 32236.0}, {"date": "2022-09-26", "close": 5.3, "volume": 66971.0}, {"date": "2022-09-27", "close": 5.35, "volume": 164391.0}, {"date": "2022-09-28", "close": 5.65, "volume": 32298.0}, {"date": "2022-09-29", "close": 5.69, "volume": 6217.0}, {"date": "2022-09-30", "close": 5.72, "volume": 31595.0}, {"date": "2022-10-03", "close": 5.37, "volume": 50055.0}, {"date": "2022-10-04", "close": 5.2, "volume": 58574.0}, {"date": "2022-10-05", "close": 5.25, "volume": 16027.0}, {"date": "2022-10-06", "close": 5.51, "volume": 22174.0}, {"date": "2022-10-07", "close": 5.15, "volume": 6335.0}, {"date": "2022-10-10", "close": 5.07, "volume": 59867.0}, {"date": "2022-10-11", "close": 5.05, "volume": 22786.0}, {"date": "2022-10-12", "close": 5.17, "volume": 19238.0}, {"date": "2022-10-13", "close": 5.11, "volume": 39107.0}, {"date": "2022-10-14", "close": 5.04, "volume": 21486.0}, {"date": "2022-10-17", "close": 5.1, "volume": 39508.0}, {"date": "2022-10-18", "close": 5.26, "volume": 61140.0}, {"date": "2022-10-19", "close": 5.25, "volume": 33126.0}, {"date": "2022-10-20", "close": 5.31, "volume": 13644.0}, {"date": "2022-10-21", "close": 5.42, "volume": 13118.0}, {"date": "2022-10-24", "close": 5.51, "volume": 65315.0}, {"date": "2022-10-25", "close": 5.75, "volume": 155067.0}, {"date": "2022-10-26", "close": 5.96, "volume": 430345.0}, {"date": "2022-10-27", "close": 5.99, "volume": 115667.0}, {"date": "2022-10-28", "close": 6.1, "volume": 118145.0}, {"date": "2022-10-31", "close": 6.6, "volume": 73593.0}, {"date": "2022-11-01", "close": 6.73, "volume": 24832.0}, {"date": "2022-11-02", "close": 6.6, "volume": 42444.0}, {"date": "2022-11-03", "close": 6.65, "volume": 48911.0}, {"date": "2022-11-04", "close": 6.65, "volume": 28481.0}, {"date": "2022-11-07", "close": 6.66, "volume": 35798.0}, {"date": "2022-11-08", "close": 6.64, "volume": 142603.0}, {"date": "2022-11-09", "close": 6.66, "volume": 40416.0}, {"date": "2022-11-10", "close": 6.71, "volume": 78998.0}, {"date": "2022-11-11", "close": 6.735, "volume": 96749.0}, {"date": "2022-11-14", "close": 6.74, "volume": 192364.0}, {"date": "2022-11-15", "close": 6.94, "volume": 100182.0}, {"date": "2022-11-16", "close": 6.97, "volume": 35066.0}, {"date": "2022-11-17", "close": 6.79, "volume": 32290.0}, {"date": "2022-11-18", "close": 6.99, "volume": 20751.0}, {"date": "2022-11-21", "close": 7.15, "volume": 166849.0}, {"date": "2022-11-22", "close": 7.98, "volume": 584803.0}, {"date": "2022-11-23", "close": 7.99, "volume": 223926.0}, {"date": "2022-11-25", "close": 7.98, "volume": 98380.0}, {"date": "2022-11-28", "close": 7.92, "volume": 96174.0}, {"date": "2022-11-29", "close": 7.93, "volume": 89335.0}, {"date": "2022-11-30", "close": 7.85, "volume": 64503.0}, {"date": "2022-12-01", "close": 8.78, "volume": 334262.0}, {"date": "2022-12-02", "close": 8.98, "volume": 162986.0}, {"date": "2022-12-05", "close": 8.69, "volume": 59757.0}, {"date": "2022-12-06", "close": 8.16, "volume": 45846.0}, {"date": "2022-12-07", "close": 8.36, "volume": 39680.0}, {"date": "2022-12-08", "close": 8.23, "volume": 31846.0}, {"date": "2022-12-09", "close": 7.86, "volume": 49703.0}, {"date": "2022-12-12", "close": 8.12, "volume": 56044.0}, {"date": "2022-12-13", "close": 8.25, "volume": 72771.0}, {"date": "2022-12-14", "close": 8.41, "volume": 69616.0}, {"date": "2022-12-15", "close": 8.5, "volume": 76168.0}, {"date": "2022-12-16", "close": 8.81, "volume": 131101.0}, {"date": "2022-12-19", "close": 9.09, "volume": 107340.0}, {"date": "2022-12-20", "close": 9.29, "volume": 133168.0}, {"date": "2022-12-21", "close": 10.5, "volume": 364716.0}, {"date": "2022-12-22", "close": 9.91, "volume": 309702.0}, {"date": "2022-12-23", "close": 9.46, "volume": 77295.0}, {"date": "2022-12-27", "close": 9.7, "volume": 103778.0}, {"date": "2022-12-28", "close": 8.28, "volume": 166460.0}, {"date": "2022-12-29", "close": 9.09, "volume": 96750.0}, {"date": "2022-12-30", "close": 9.34, "volume": 107290.0}, {"date": "2023-01-03", "close": 9.49, "volume": 97940.0}, {"date": "2023-01-04", "close": 9.95, "volume": 140088.0}, {"date": "2023-01-05", "close": 9.63, "volume": 68188.0}, {"date": "2023-01-06", "close": 9.94, "volume": 93264.0}, {"date": "2023-01-09", "close": 9.92, "volume": 194182.0}, {"date": "2023-01-10", "close": 10.12, "volume": 112196.0}, {"date": "2023-01-11", "close": 10.17, "volume": 173422.0}, {"date": "2023-01-12", "close": 10.19, "volume": 156082.0}, {"date": "2023-01-13", "close": 9.83, "volume": 101391.0}, {"date": "2023-01-17", "close": 9.79, "volume": 135807.0}, {"date": "2023-01-18", "close": 9.64, "volume": 66673.0}, {"date": "2023-01-19", "close": 9.66, "volume": 57642.0}, {"date": "2023-01-20", "close": 9.92, "volume": 58425.0}, {"date": "2023-01-23", "close": 10.06, "volume": 100075.0}, {"date": "2023-01-24", "close": 10.26, "volume": 81453.0}, {"date": "2023-01-25", "close": 10.2, "volume": 118624.0}, {"date": "2023-01-26", "close": 10.14, "volume": 232029.0}, {"date": "2023-01-27", "close": 10.0, "volume": 66541.0}, {"date": "2023-01-30", "close": 10.54, "volume": 67464.0}, {"date": "2023-01-31", "close": 10.63, "volume": 73707.0}, {"date": "2023-02-01", "close": 10.93, "volume": 88557.0}, {"date": "2023-02-02", "close": 10.88, "volume": 156710.0}, {"date": "2023-02-03", "close": 10.9, "volume": 90192.0}, {"date": "2023-02-06", "close": 10.98, "volume": 89680.0}, {"date": "2023-02-07", "close": 10.85, "volume": 92781.0}, {"date": "2023-02-08", "close": 10.73, "volume": 57132.0}, {"date": "2023-02-09", "close": 10.71, "volume": 29127.0}, {"date": "2023-02-10", "close": 10.7, "volume": 35407.0}, {"date": "2023-02-13", "close": 10.88, "volume": 83529.0}, {"date": "2023-02-14", "close": 10.72, "volume": 96301.0}, {"date": "2023-02-15", "close": 10.6, "volume": 130648.0}, {"date": "2023-02-16", "close": 10.82, "volume": 49122.0}, {"date": "2023-02-17", "close": 11.28, "volume": 110728.0}, {"date": "2023-02-21", "close": 11.23, "volume": 186856.0}, {"date": "2023-02-22", "close": 10.94, "volume": 104722.0}, {"date": "2023-02-23", "close": 11.18, "volume": 108712.0}, {"date": "2023-02-24", "close": 10.96, "volume": 68119.0}, {"date": "2023-02-27", "close": 11.26, "volume": 71770.0}, {"date": "2023-02-28", "close": 13.35, "volume": 707437.0}, {"date": "2023-03-01", "close": 13.29, "volume": 531919.0}, {"date": "2023-03-02", "close": 14.41, "volume": 722491.0}, {"date": "2023-03-03", "close": 14.3, "volume": 603313.0}, {"date": "2023-03-06", "close": 14.25, "volume": 638225.0}, {"date": "2023-03-07", "close": 14.04, "volume": 298448.0}, {"date": "2023-03-08", "close": 14.65, "volume": 290965.0}, {"date": "2023-03-09", "close": 14.13, "volume": 399996.0}, {"date": "2023-03-10", "close": 13.54, "volume": 278482.0}, {"date": "2023-03-13", "close": 13.55, "volume": 253480.0}, {"date": "2023-03-14", "close": 13.93, "volume": 248815.0}, {"date": "2023-03-15", "close": 13.48, "volume": 201137.0}, {"date": "2023-03-16", "close": 13.73, "volume": 328547.0}, {"date": "2023-03-17", "close": 13.56, "volume": 435972.0}, {"date": "2023-03-20", "close": 13.37, "volume": 442783.0}, {"date": "2023-03-21", "close": 13.75, "volume": 333428.0}, {"date": "2023-03-22", "close": 13.51, "volume": 230455.0}, {"date": "2023-03-23", "close": 13.92, "volume": 466653.0}, {"date": "2023-03-24", "close": 14.0, "volume": 333680.0}, {"date": "2023-03-27", "close": 14.58, "volume": 429439.0}, {"date": "2023-03-28", "close": 14.25, "volume": 378696.0}, {"date": "2023-03-29", "close": 14.62, "volume": 410051.0}, {"date": "2023-03-30", "close": 14.35, "volume": 333563.0}, {"date": "2023-03-31", "close": 14.5, "volume": 752542.0}, {"date": "2023-04-03", "close": 14.41, "volume": 503553.0}, {"date": "2023-04-04", "close": 14.11, "volume": 306799.0}, {"date": "2023-04-05", "close": 13.97, "volume": 149079.0}, {"date": "2023-04-06", "close": 14.27, "volume": 174478.0}, {"date": "2023-04-10", "close": 15.24, "volume": 641963.0}, {"date": "2023-04-11", "close": 15.19, "volume": 808096.0}, {"date": "2023-04-12", "close": 15.4, "volume": 400455.0}, {"date": "2023-04-13", "close": 15.83, "volume": 475119.0}, {"date": "2023-04-14", "close": 15.98, "volume": 452363.0}, {"date": "2023-04-17", "close": 16.69, "volume": 843306.0}, {"date": "2023-04-18", "close": 16.83, "volume": 791997.0}, {"date": "2023-04-19", "close": 16.62, "volume": 717286.0}, {"date": "2023-04-20", "close": 16.68, "volume": 414488.0}, {"date": "2023-04-21", "close": 14.62, "volume": 1428112.0}, {"date": "2023-04-24", "close": 14.32, "volume": 421882.0}, {"date": "2023-04-25", "close": 13.53, "volume": 635463.0}, {"date": "2023-04-26", "close": 13.54, "volume": 248040.0}, {"date": "2023-04-27", "close": 13.2, "volume": 360043.0}, {"date": "2023-04-28", "close": 13.34, "volume": 285133.0}, {"date": "2023-05-01", "close": 13.77, "volume": 268626.0}, {"date": "2023-05-02", "close": 13.72, "volume": 403664.0}, {"date": "2023-05-03", "close": 14.02, "volume": 352881.0}, {"date": "2023-05-04", "close": 13.78, "volume": 184332.0}, {"date": "2023-05-05", "close": 13.65, "volume": 296849.0}, {"date": "2023-05-08", "close": 13.47, "volume": 271854.0}, {"date": "2023-05-09", "close": 14.55, "volume": 1141231.0}, {"date": "2023-05-10", "close": 13.82, "volume": 306293.0}, {"date": "2023-05-11", "close": 13.12, "volume": 436127.0}, {"date": "2023-05-12", "close": 13.2, "volume": 195842.0}, {"date": "2023-05-15", "close": 12.63, "volume": 291173.0}, {"date": "2023-05-16", "close": 12.68, "volume": 214192.0}, {"date": "2023-05-17", "close": 12.89, "volume": 170950.0}, {"date": "2023-05-18", "close": 13.36, "volume": 198742.0}, {"date": "2023-05-19", "close": 13.36, "volume": 215606.0}, {"date": "2023-05-22", "close": 13.19, "volume": 181528.0}, {"date": "2023-05-23", "close": 12.87, "volume": 139654.0}, {"date": "2023-05-24", "close": 12.56, "volume": 159767.0}, {"date": "2023-05-25", "close": 11.94, "volume": 372198.0}, {"date": "2023-05-26", "close": 11.9, "volume": 244277.0}, {"date": "2023-05-30", "close": 11.65, "volume": 210432.0}, {"date": "2023-05-31", "close": 11.81, "volume": 218886.0}, {"date": "2023-06-01", "close": 12.26, "volume": 252310.0}, {"date": "2023-06-02", "close": 12.54, "volume": 202754.0}, {"date": "2023-06-05", "close": 12.28, "volume": 208030.0}, {"date": "2023-06-06", "close": 12.69, "volume": 128538.0}, {"date": "2023-06-07", "close": 12.77, "volume": 229239.0}, {"date": "2023-06-08", "close": 12.23, "volume": 146109.0}, {"date": "2023-06-09", "close": 11.93, "volume": 178386.0}, {"date": "2023-06-12", "close": 12.08, "volume": 190956.0}, {"date": "2023-06-13", "close": 12.23, "volume": 172430.0}, {"date": "2023-06-14", "close": 11.76, "volume": 119453.0}, {"date": "2023-06-15", "close": 11.67, "volume": 167226.0}, {"date": "2023-06-16", "close": 11.55, "volume": 322556.0}, {"date": "2023-06-20", "close": 12.04, "volume": 207458.0}, {"date": "2023-06-21", "close": 12.3, "volume": 186577.0}, {"date": "2023-06-22", "close": 12.26, "volume": 151035.0}, {"date": "2023-06-23", "close": 11.85, "volume": 2586341.0}, {"date": "2023-06-26", "close": 11.59, "volume": 270775.0}, {"date": "2023-06-27", "close": 11.81, "volume": 169044.0}, {"date": "2023-06-28", "close": 12.1, "volume": 157773.0}, {"date": "2023-06-29", "close": 12.02, "volume": 138706.0}, {"date": "2023-06-30", "close": 12.16, "volume": 343661.0}, {"date": "2023-07-03", "close": 11.88, "volume": 115755.0}, {"date": "2023-07-05", "close": 11.8, "volume": 145254.0}, {"date": "2023-07-06", "close": 11.78, "volume": 244461.0}, {"date": "2023-07-07", "close": 11.95, "volume": 181606.0}, {"date": "2023-07-10", "close": 12.46, "volume": 163349.0}, {"date": "2023-07-11", "close": 12.4, "volume": 193328.0}, {"date": "2023-07-12", "close": 12.46, "volume": 122998.0}, {"date": "2023-07-13", "close": 13.48, "volume": 298981.0}, {"date": "2023-07-14", "close": 13.37, "volume": 227097.0}, {"date": "2023-07-17", "close": 13.96, "volume": 196593.0}, {"date": "2023-07-18", "close": 13.89, "volume": 171576.0}, {"date": "2023-07-19", "close": 14.18, "volume": 212625.0}, {"date": "2023-07-20", "close": 14.05, "volume": 119347.0}, {"date": "2023-07-21", "close": 13.63, "volume": 197303.0}, {"date": "2023-07-24", "close": 13.49, "volume": 137099.0}, {"date": "2023-07-25", "close": 13.72, "volume": 98103.0}, {"date": "2023-07-26", "close": 13.23, "volume": 127957.0}, {"date": "2023-07-27", "close": 13.4, "volume": 115941.0}, {"date": "2023-07-28", "close": 13.56, "volume": 109882.0}, {"date": "2023-07-31", "close": 13.64, "volume": 153511.0}, {"date": "2023-08-01", "close": 13.87, "volume": 81561.0}, {"date": "2023-08-02", "close": 13.8, "volume": 152159.0}, {"date": "2023-08-03", "close": 13.32, "volume": 161907.0}, {"date": "2023-08-04", "close": 13.18, "volume": 119154.0}, {"date": "2023-08-07", "close": 13.41, "volume": 131775.0}, {"date": "2023-08-08", "close": 14.87, "volume": 495294.0}, {"date": "2023-08-09", "close": 13.59, "volume": 201461.0}, {"date": "2023-08-10", "close": 13.29, "volume": 112354.0}, {"date": "2023-08-11", "close": 13.52, "volume": 93931.0}, {"date": "2023-08-14", "close": 13.91, "volume": 139261.0}, {"date": "2023-08-15", "close": 14.24, "volume": 178357.0}, {"date": "2023-08-16", "close": 13.85, "volume": 120773.0}, {"date": "2023-08-17", "close": 11.76, "volume": 1725524.0}, {"date": "2023-08-18", "close": 11.89, "volume": 236607.0}, {"date": "2023-08-21", "close": 11.65, "volume": 235940.0}, {"date": "2023-08-22", "close": 11.88, "volume": 405349.0}, {"date": "2023-08-23", "close": 11.91, "volume": 176299.0}, {"date": "2023-08-24", "close": 11.65, "volume": 128244.0}, {"date": "2023-08-25", "close": 11.76, "volume": 222585.0}, {"date": "2023-08-28", "close": 11.83, "volume": 191367.0}, {"date": "2023-08-29", "close": 11.81, "volume": 103914.0}, {"date": "2023-08-30", "close": 12.06, "volume": 410930.0}, {"date": "2023-08-31", "close": 12.54, "volume": 367152.0}, {"date": "2023-09-01", "close": 12.61, "volume": 234443.0}, {"date": "2023-09-05", "close": 12.05, "volume": 247602.0}, {"date": "2023-09-06", "close": 11.92, "volume": 187198.0}, {"date": "2023-09-07", "close": 11.65, "volume": 224735.0}, {"date": "2023-09-08", "close": 11.56, "volume": 185820.0}, {"date": "2023-09-11", "close": 11.67, "volume": 124176.0}, {"date": "2023-09-12", "close": 11.47, "volume": 144338.0}, {"date": "2023-09-13", "close": 11.06, "volume": 271878.0}, {"date": "2023-09-14", "close": 11.33, "volume": 334773.0}, {"date": "2023-09-15", "close": 9.72, "volume": 1777807.0}, {"date": "2023-09-18", "close": 8.91, "volume": 795606.0}, {"date": "2023-09-19", "close": 8.845, "volume": 497528.0}, {"date": "2023-09-20", "close": 8.8, "volume": 369358.0}, {"date": "2023-09-21", "close": 8.21, "volume": 356773.0}, {"date": "2023-09-22", "close": 8.62, "volume": 322485.0}, {"date": "2023-09-25", "close": 8.89, "volume": 271648.0}, {"date": "2023-09-26", "close": 8.99, "volume": 253328.0}, {"date": "2023-09-27", "close": 9.26, "volume": 254029.0}, {"date": "2023-09-28", "close": 9.49, "volume": 242320.0}, {"date": "2023-09-29", "close": 9.46, "volume": 286979.0}, {"date": "2023-10-02", "close": 8.76, "volume": 357499.0}, {"date": "2023-10-03", "close": 8.82, "volume": 288125.0}, {"date": "2023-10-04", "close": 9.29, "volume": 233245.0}, {"date": "2023-10-05", "close": 9.08, "volume": 168283.0}, {"date": "2023-10-06", "close": 9.19, "volume": 161062.0}, {"date": "2023-10-09", "close": 9.15, "volume": 118430.0}, {"date": "2023-10-10", "close": 9.25, "volume": 132487.0}, {"date": "2023-10-11", "close": 9.12, "volume": 140193.0}, {"date": "2023-10-12", "close": 8.57, "volume": 302017.0}, {"date": "2023-10-13", "close": 8.68, "volume": 218338.0}, {"date": "2023-10-16", "close": 8.89, "volume": 167819.0}, {"date": "2023-10-17", "close": 8.97, "volume": 178388.0}, {"date": "2023-10-18", "close": 8.5, "volume": 571385.0}, {"date": "2023-10-19", "close": 8.45, "volume": 149793.0}, {"date": "2023-10-20", "close": 8.46, "volume": 159517.0}, {"date": "2023-10-23", "close": 8.39, "volume": 220956.0}, {"date": "2023-10-24", "close": 8.7, "volume": 303481.0}, {"date": "2023-10-25", "close": 8.48, "volume": 516362.0}, {"date": "2023-10-26", "close": 8.3, "volume": 149003.0}, {"date": "2023-10-27", "close": 8.25, "volume": 171048.0}, {"date": "2023-10-30", "close": 8.32, "volume": 120100.0}, {"date": "2023-10-31", "close": 8.46, "volume": 95658.0}, {"date": "2023-11-01", "close": 8.31, "volume": 241446.0}, {"date": "2023-11-02", "close": 8.42, "volume": 163372.0}, {"date": "2023-11-03", "close": 8.49, "volume": 133636.0}, {"date": "2023-11-06", "close": 8.42, "volume": 89876.0}, {"date": "2023-11-07", "close": 8.55, "volume": 95191.0}, {"date": "2023-11-08", "close": 8.31, "volume": 133912.0}, {"date": "2023-11-09", "close": 8.44, "volume": 135253.0}, {"date": "2023-11-10", "close": 8.51, "volume": 261852.0}, {"date": "2023-11-13", "close": 8.56, "volume": 345642.0}, {"date": "2023-11-14", "close": 6.83, "volume": 1587934.0}, {"date": "2023-11-15", "close": 6.99, "volume": 712323.0}, {"date": "2023-11-16", "close": 7.27, "volume": 634961.0}, {"date": "2023-11-17", "close": 7.14, "volume": 498606.0}, {"date": "2023-11-20", "close": 7.75, "volume": 582891.0}, {"date": "2023-11-21", "close": 7.83, "volume": 602297.0}, {"date": "2023-11-22", "close": 7.895, "volume": 511526.0}, {"date": "2023-11-24", "close": 8.08, "volume": 256754.0}, {"date": "2023-11-27", "close": 7.8, "volume": 461717.0}, {"date": "2023-11-28", "close": 7.57, "volume": 534947.0}, {"date": "2023-11-29", "close": 7.56, "volume": 514938.0}, {"date": "2023-11-30", "close": 7.97, "volume": 310188.0}, {"date": "2023-12-01", "close": 8.05, "volume": 313128.0}, {"date": "2023-12-04", "close": 8.03, "volume": 310712.0}, {"date": "2023-12-05", "close": 8.17, "volume": 256647.0}, {"date": "2023-12-06", "close": 7.97, "volume": 350914.0}, {"date": "2023-12-07", "close": 7.61, "volume": 195899.0}, {"date": "2023-12-08", "close": 7.78, "volume": 161523.0}, {"date": "2023-12-11", "close": 7.61, "volume": 135983.0}, {"date": "2023-12-12", "close": 7.6, "volume": 152063.0}, {"date": "2023-12-13", "close": 7.86, "volume": 327244.0}, {"date": "2023-12-14", "close": 7.97, "volume": 351621.0}, {"date": "2023-12-15", "close": 7.86, "volume": 840372.0}, {"date": "2023-12-18", "close": 8.29, "volume": 582931.0}, {"date": "2023-12-19", "close": 8.56, "volume": 435847.0}, {"date": "2023-12-20", "close": 8.52, "volume": 288894.0}, {"date": "2023-12-21", "close": 8.93, "volume": 250897.0}, {"date": "2023-12-22", "close": 9.11, "volume": 167601.0}, {"date": "2023-12-26", "close": 9.42, "volume": 278495.0}, {"date": "2023-12-27", "close": 9.53, "volume": 205892.0}, {"date": "2023-12-28", "close": 9.51, "volume": 194709.0}, {"date": "2023-12-29", "close": 9.52, "volume": 459777.0}, {"date": "2024-01-02", "close": 9.04, "volume": 267322.0}, {"date": "2024-01-03", "close": 8.77, "volume": 325499.0}, {"date": "2024-01-04", "close": 8.44, "volume": 219826.0}, {"date": "2024-01-05", "close": 8.38, "volume": 205348.0}, {"date": "2024-01-08", "close": 8.71, "volume": 235008.0}, {"date": "2024-01-09", "close": 8.61, "volume": 227216.0}, {"date": "2024-01-10", "close": 8.42, "volume": 165468.0}, {"date": "2024-01-11", "close": 8.17, "volume": 296342.0}, {"date": "2024-01-12", "close": 8.49, "volume": 331903.0}, {"date": "2024-01-16", "close": 8.27, "volume": 214857.0}, {"date": "2024-01-17", "close": 8.23, "volume": 234992.0}, {"date": "2024-01-18", "close": 8.27, "volume": 299246.0}, {"date": "2024-01-19", "close": 8.37, "volume": 225920.0}, {"date": "2024-01-22", "close": 8.99, "volume": 329585.0}, {"date": "2024-01-23", "close": 8.76, "volume": 167633.0}, {"date": "2024-01-24", "close": 8.78, "volume": 212610.0}, {"date": "2024-01-25", "close": 8.89, "volume": 115445.0}, {"date": "2024-01-26", "close": 8.71, "volume": 133400.0}, {"date": "2024-01-29", "close": 9.05, "volume": 102713.0}, {"date": "2024-01-30", "close": 9.09, "volume": 122648.0}, {"date": "2024-01-31", "close": 8.84, "volume": 141681.0}, {"date": "2024-02-01", "close": 9.05, "volume": 121748.0}, {"date": "2024-02-02", "close": 9.14, "volume": 130149.0}, {"date": "2024-02-05", "close": 9.26, "volume": 239367.0}, {"date": "2024-02-06", "close": 9.36, "volume": 126894.0}, {"date": "2024-02-07", "close": 9.5, "volume": 224331.0}, {"date": "2024-02-08", "close": 9.75, "volume": 260001.0}, {"date": "2024-02-09", "close": 9.82, "volume": 202411.0}, {"date": "2024-02-12", "close": 9.8, "volume": 390342.0}, {"date": "2024-02-13", "close": 9.71, "volume": 289772.0}, {"date": "2024-02-14", "close": 10.17, "volume": 168585.0}, {"date": "2024-02-15", "close": 10.22, "volume": 200707.0}, {"date": "2024-02-16", "close": 10.41, "volume": 233116.0}, {"date": "2024-02-20", "close": 10.16, "volume": 176479.0}, {"date": "2024-02-21", "close": 10.16, "volume": 231254.0}, {"date": "2024-02-22", "close": 9.99, "volume": 189365.0}, {"date": "2024-02-23", "close": 9.95, "volume": 342745.0}, {"date": "2024-02-26", "close": 10.27, "volume": 308222.0}, {"date": "2024-02-27", "close": 9.02, "volume": 756486.0}, {"date": "2024-02-28", "close": 8.97, "volume": 195267.0}, {"date": "2024-02-29", "close": 9.32, "volume": 256180.0}, {"date": "2024-03-01", "close": 9.58, "volume": 176684.0}, {"date": "2024-03-04", "close": 9.42, "volume": 192339.0}, {"date": "2024-03-05", "close": 9.14, "volume": 164774.0}, {"date": "2024-03-06", "close": 9.47, "volume": 281221.0}, {"date": "2024-03-07", "close": 9.16, "volume": 320470.0}, {"date": "2024-03-08", "close": 9.25, "volume": 147363.0}, {"date": "2024-03-11", "close": 8.97, "volume": 141267.0}, {"date": "2024-03-12", "close": 8.98, "volume": 96836.0}, {"date": "2024-03-13", "close": 8.73, "volume": 172166.0}, {"date": "2024-03-14", "close": 8.24, "volume": 229569.0}, {"date": "2024-03-15", "close": 8.22, "volume": 329667.0}, {"date": "2024-03-18", "close": 8.31, "volume": 210684.0}, {"date": "2024-03-19", "close": 8.27, "volume": 214279.0}, {"date": "2024-03-20", "close": 8.32, "volume": 178067.0}, {"date": "2024-03-21", "close": 8.38, "volume": 209466.0}, {"date": "2024-03-22", "close": 8.15, "volume": 216136.0}, {"date": "2024-03-25", "close": 8.1, "volume": 285792.0}, {"date": "2024-03-26", "close": 7.65, "volume": 408066.0}, {"date": "2024-03-27", "close": 7.9, "volume": 205773.0}, {"date": "2024-03-28", "close": 7.78, "volume": 233732.0}, {"date": "2024-04-01", "close": 7.54, "volume": 206498.0}, {"date": "2024-04-02", "close": 7.41, "volume": 179544.0}, {"date": "2024-04-03", "close": 7.44, "volume": 179768.0}, {"date": "2024-04-04", "close": 7.53, "volume": 155297.0}, {"date": "2024-04-05", "close": 7.51, "volume": 134972.0}, {"date": "2024-04-08", "close": 7.76, "volume": 174525.0}, {"date": "2024-04-09", "close": 7.94, "volume": 143045.0}, {"date": "2024-04-10", "close": 7.61, "volume": 167196.0}, {"date": "2024-04-11", "close": 7.44, "volume": 139118.0}, {"date": "2024-04-12", "close": 7.3, "volume": 104334.0}, {"date": "2024-04-15", "close": 7.18, "volume": 122061.0}, {"date": "2024-04-16", "close": 7.1, "volume": 92297.0}, {"date": "2024-04-17", "close": 7.06, "volume": 158581.0}, {"date": "2024-04-18", "close": 6.95, "volume": 155540.0}, {"date": "2024-04-19", "close": 6.99, "volume": 138792.0}, {"date": "2024-04-22", "close": 6.92, "volume": 142690.0}, {"date": "2024-04-23", "close": 7.03, "volume": 127111.0}, {"date": "2024-04-24", "close": 7.2, "volume": 243944.0}, {"date": "2024-04-25", "close": 7.06, "volume": 247997.0}, {"date": "2024-04-26", "close": 7.27, "volume": 142187.0}, {"date": "2024-04-29", "close": 7.51, "volume": 172903.0}, {"date": "2024-04-30", "close": 7.39, "volume": 245525.0}, {"date": "2024-05-01", "close": 7.46, "volume": 204079.0}, {"date": "2024-05-02", "close": 7.96, "volume": 351980.0}, {"date": "2024-05-03", "close": 7.04, "volume": 575665.0}, {"date": "2024-05-06", "close": 7.3, "volume": 290112.0}, {"date": "2024-05-07", "close": 7.29, "volume": 108574.0}, {"date": "2024-05-08", "close": 7.24, "volume": 417146.0}, {"date": "2024-05-09", "close": 7.55, "volume": 204035.0}, {"date": "2024-05-10", "close": 7.46, "volume": 99239.0}, {"date": "2024-05-13", "close": 7.37, "volume": 174299.0}, {"date": "2024-05-14", "close": 7.41, "volume": 107564.0}, {"date": "2024-05-15", "close": 7.6, "volume": 124580.0}, {"date": "2024-05-16", "close": 7.63, "volume": 113823.0}, {"date": "2024-05-17", "close": 7.47, "volume": 100931.0}, {"date": "2024-05-20", "close": 7.65, "volume": 160323.0}, {"date": "2024-05-21", "close": 7.56, "volume": 55420.0}, {"date": "2024-05-22", "close": 7.52, "volume": 56314.0}, {"date": "2024-05-23", "close": 7.42, "volume": 94448.0}, {"date": "2024-05-24", "close": 7.54, "volume": 54203.0}, {"date": "2024-05-28", "close": 7.65, "volume": 105779.0}, {"date": "2024-05-29", "close": 7.46, "volume": 84594.0}, {"date": "2024-05-30", "close": 7.52, "volume": 116533.0}, {"date": "2024-05-31", "close": 7.57, "volume": 79896.0}, {"date": "2024-06-03", "close": 7.62, "volume": 181489.0}, {"date": "2024-06-04", "close": 7.66, "volume": 120715.0}, {"date": "2024-06-05", "close": 7.57, "volume": 42728.0}, {"date": "2024-06-06", "close": 7.63, "volume": 66069.0}, {"date": "2024-06-07", "close": 7.69, "volume": 86120.0}, {"date": "2024-06-10", "close": 7.96, "volume": 146205.0}, {"date": "2024-06-11", "close": 7.99, "volume": 89363.0}, {"date": "2024-06-12", "close": 8.02, "volume": 131394.0}, {"date": "2024-06-13", "close": 7.98, "volume": 60675.0}, {"date": "2024-06-14", "close": 7.99, "volume": 95432.0}, {"date": "2024-06-17", "close": 7.62, "volume": 94172.0}, {"date": "2024-06-18", "close": 7.83, "volume": 115296.0}, {"date": "2024-06-20", "close": 8.08, "volume": 109574.0}, {"date": "2024-06-21", "close": 8.02, "volume": 169628.0}, {"date": "2024-06-24", "close": 7.98, "volume": 68058.0}, {"date": "2024-06-25", "close": 7.89, "volume": 35689.0}, {"date": "2024-06-26", "close": 8.17, "volume": 100817.0}, {"date": "2024-06-27", "close": 8.24, "volume": 47611.0}, {"date": "2024-06-28", "close": 8.4, "volume": 414105.0}, {"date": "2024-07-01", "close": 8.42, "volume": 94257.0}, {"date": "2024-07-02", "close": 8.25, "volume": 115440.0}, {"date": "2024-07-03", "close": 8.08, "volume": 29900.0}, {"date": "2024-07-05", "close": 7.99, "volume": 85023.0}, {"date": "2024-07-08", "close": 8.17, "volume": 90720.0}, {"date": "2024-07-09", "close": 8.19, "volume": 57075.0}, {"date": "2024-07-10", "close": 8.42, "volume": 59060.0}, {"date": "2024-07-11", "close": 8.77, "volume": 95244.0}, {"date": "2024-07-12", "close": 8.91, "volume": 80165.0}, {"date": "2024-07-15", "close": 9.07, "volume": 177757.0}, {"date": "2024-07-16", "close": 9.48, "volume": 228647.0}, {"date": "2024-07-17", "close": 9.62, "volume": 190388.0}, {"date": "2024-07-18", "close": 9.71, "volume": 175749.0}, {"date": "2024-07-19", "close": 9.8, "volume": 86633.0}, {"date": "2024-07-22", "close": 9.94, "volume": 115500.0}, {"date": "2024-07-23", "close": 10.1, "volume": 189922.0}, {"date": "2024-07-24", "close": 10.13, "volume": 132202.0}, {"date": "2024-07-25", "close": 10.04, "volume": 93983.0}, {"date": "2024-07-26", "close": 10.23, "volume": 58699.0}, {"date": "2024-07-29", "close": 10.26, "volume": 142397.0}, {"date": "2024-07-30", "close": 10.3, "volume": 108528.0}, {"date": "2024-07-31", "close": 10.3, "volume": 103517.0}, {"date": "2024-08-01", "close": 9.99, "volume": 275207.0}, {"date": "2024-08-02", "close": 9.0, "volume": 296770.0}, {"date": "2024-08-05", "close": 8.76, "volume": 218512.0}, {"date": "2024-08-06", "close": 8.31, "volume": 126185.0}, {"date": "2024-08-07", "close": 8.1, "volume": 102061.0}, {"date": "2024-08-08", "close": 8.21, "volume": 370167.0}, {"date": "2024-08-09", "close": 8.19, "volume": 66696.0}, {"date": "2024-08-12", "close": 8.04, "volume": 97702.0}, {"date": "2024-08-13", "close": 8.05, "volume": 111022.0}, {"date": "2024-08-14", "close": 8.1, "volume": 95810.0}, {"date": "2024-08-15", "close": 8.23, "volume": 86044.0}, {"date": "2024-08-16", "close": 8.26, "volume": 89588.0}, {"date": "2024-08-19", "close": 8.44, "volume": 87238.0}, {"date": "2024-08-20", "close": 8.37, "volume": 73710.0}, {"date": "2024-08-21", "close": 8.45, "volume": 102461.0}, {"date": "2024-08-22", "close": 8.63, "volume": 106200.0}, {"date": "2024-08-23", "close": 8.77, "volume": 123835.0}, {"date": "2024-08-26", "close": 8.73, "volume": 73110.0}, {"date": "2024-08-27", "close": 8.77, "volume": 42843.0}, {"date": "2024-08-28", "close": 8.72, "volume": 48764.0}, {"date": "2024-08-29", "close": 8.64, "volume": 55738.0}, {"date": "2024-08-30", "close": 8.59, "volume": 78662.0}, {"date": "2024-09-03", "close": 8.39, "volume": 49726.0}, {"date": "2024-09-04", "close": 8.55, "volume": 43460.0}, {"date": "2024-09-05", "close": 8.55, "volume": 45277.0}, {"date": "2024-09-06", "close": 8.58, "volume": 69421.0}, {"date": "2024-09-09", "close": 8.66, "volume": 212148.0}, {"date": "2024-09-10", "close": 8.65, "volume": 84334.0}, {"date": "2024-09-11", "close": 8.57, "volume": 42208.0}, {"date": "2024-09-12", "close": 8.7, "volume": 130447.0}, {"date": "2024-09-13", "close": 9.13, "volume": 141208.0}, {"date": "2024-09-16", "close": 9.16, "volume": 140724.0}, {"date": "2024-09-17", "close": 9.37, "volume": 134052.0}, {"date": "2024-09-18", "close": 9.1, "volume": 90531.0}, {"date": "2024-09-19", "close": 9.19, "volume": 195888.0}, {"date": "2024-09-20", "close": 9.21, "volume": 182352.0}, {"date": "2024-09-23", "close": 9.33, "volume": 73925.0}, {"date": "2024-09-24", "close": 9.16, "volume": 73734.0}, {"date": "2024-09-25", "close": 9.18, "volume": 54097.0}, {"date": "2024-09-26", "close": 9.18, "volume": 51274.0}, {"date": "2024-09-27", "close": 9.17, "volume": 128191.0}, {"date": "2024-09-30", "close": 9.05, "volume": 70425.0}, {"date": "2024-10-01", "close": 8.86, "volume": 56052.0}, {"date": "2024-10-02", "close": 8.6, "volume": 35531.0}, {"date": "2024-10-03", "close": 8.55, "volume": 46058.0}, {"date": "2024-10-04", "close": 8.67, "volume": 45146.0}, {"date": "2024-10-07", "close": 8.66, "volume": 37499.0}, {"date": "2024-10-08", "close": 8.55, "volume": 42768.0}, {"date": "2024-10-09", "close": 8.55, "volume": 32995.0}, {"date": "2024-10-10", "close": 8.54, "volume": 47374.0}, {"date": "2024-10-11", "close": 8.53, "volume": 69516.0}, {"date": "2024-10-14", "close": 8.58, "volume": 50986.0}, {"date": "2024-10-15", "close": 8.73, "volume": 55384.0}, {"date": "2024-10-16", "close": 9.19, "volume": 105031.0}, {"date": "2024-10-17", "close": 9.23, "volume": 54860.0}, {"date": "2024-10-18", "close": 9.36, "volume": 52964.0}, {"date": "2024-10-21", "close": 9.66, "volume": 174152.0}, {"date": "2024-10-22", "close": 9.6, "volume": 40223.0}, {"date": "2024-10-23", "close": 9.61, "volume": 95646.0}, {"date": "2024-10-24", "close": 9.6, "volume": 78675.0}, {"date": "2024-10-25", "close": 9.71, "volume": 88611.0}, {"date": "2024-10-28", "close": 9.63, "volume": 89275.0}, {"date": "2024-10-29", "close": 9.62, "volume": 51386.0}, {"date": "2024-10-30", "close": 9.65, "volume": 65554.0}, {"date": "2024-10-31", "close": 9.92, "volume": 155800.0}, {"date": "2024-11-01", "close": 8.51, "volume": 468549.0}, {"date": "2024-11-04", "close": 8.305, "volume": 143333.0}, {"date": "2024-11-05", "close": 8.78, "volume": 87969.0}, {"date": "2024-11-06", "close": 9.65, "volume": 222499.0}, {"date": "2024-11-07", "close": 9.16, "volume": 94295.0}, {"date": "2024-11-08", "close": 9.39, "volume": 113990.0}, {"date": "2024-11-11", "close": 9.31, "volume": 113247.0}, {"date": "2024-11-12", "close": 8.96, "volume": 101408.0}, {"date": "2024-11-13", "close": 9.13, "volume": 127058.0}, {"date": "2024-11-14", "close": 8.65, "volume": 85346.0}, {"date": "2024-11-15", "close": 8.66, "volume": 62334.0}, {"date": "2024-11-18", "close": 8.61, "volume": 50907.0}, {"date": "2024-11-19", "close": 8.78, "volume": 57030.0}, {"date": "2024-11-20", "close": 8.97, "volume": 65394.0}, {"date": "2024-11-21", "close": 9.52, "volume": 100877.0}, {"date": "2024-11-22", "close": 9.65, "volume": 93210.0}, {"date": "2024-11-25", "close": 9.77, "volume": 122210.0}, {"date": "2024-11-26", "close": 9.65, "volume": 93263.0}, {"date": "2024-11-27", "close": 9.82, "volume": 58334.0}, {"date": "2024-11-29", "close": 9.79, "volume": 28314.0}, {"date": "2024-12-02", "close": 9.69, "volume": 80934.0}, {"date": "2024-12-03", "close": 9.63, "volume": 38591.0}, {"date": "2024-12-04", "close": 9.42, "volume": 123798.0}, {"date": "2024-12-05", "close": 9.43, "volume": 68633.0}, {"date": "2024-12-06", "close": 9.08, "volume": 77311.0}, {"date": "2024-12-09", "close": 9.02, "volume": 116359.0}, {"date": "2024-12-10", "close": 9.13, "volume": 92116.0}, {"date": "2024-12-11", "close": 9.54, "volume": 210764.0}, {"date": "2024-12-12", "close": 9.46, "volume": 91941.0}, {"date": "2024-12-13", "close": 9.7, "volume": 142382.0}, {"date": "2024-12-16", "close": 9.5, "volume": 162856.0}, {"date": "2024-12-17", "close": 9.32, "volume": 115027.0}, {"date": "2024-12-18", "close": 9.13, "volume": 148065.0}, {"date": "2024-12-19", "close": 9.14, "volume": 76788.0}, {"date": "2024-12-20", "close": 9.12, "volume": 330169.0}, {"date": "2024-12-23", "close": 9.1, "volume": 130394.0}, {"date": "2024-12-24", "close": 9.14, "volume": 87089.0}, {"date": "2024-12-26", "close": 9.49, "volume": 194749.0}, {"date": "2024-12-27", "close": 9.35, "volume": 82832.0}, {"date": "2024-12-30", "close": 9.41, "volume": 85439.0}, {"date": "2024-12-31", "close": 9.41, "volume": 85197.0}, {"date": "2025-01-02", "close": 9.47, "volume": 137928.0}, {"date": "2025-01-03", "close": 9.65, "volume": 93407.0}, {"date": "2025-01-06", "close": 10.0, "volume": 131593.0}, {"date": "2025-01-07", "close": 11.37, "volume": 476307.0}, {"date": "2025-01-08", "close": 11.33, "volume": 186599.0}, {"date": "2025-01-10", "close": 11.25, "volume": 119393.0}, {"date": "2025-01-13", "close": 11.44, "volume": 134502.0}, {"date": "2025-01-14", "close": 11.71, "volume": 145464.0}, {"date": "2025-01-15", "close": 12.12, "volume": 194424.0}, {"date": "2025-01-16", "close": 11.96, "volume": 106118.0}, {"date": "2025-01-17", "close": 12.14, "volume": 82599.0}, {"date": "2025-01-21", "close": 12.4, "volume": 162596.0}, {"date": "2025-01-22", "close": 12.62, "volume": 169603.0}, {"date": "2025-01-23", "close": 12.51, "volume": 135977.0}, {"date": "2025-01-24", "close": 12.21, "volume": 73087.0}, {"date": "2025-01-27", "close": 12.23, "volume": 88345.0}, {"date": "2025-01-28", "close": 12.13, "volume": 93086.0}, {"date": "2025-01-29", "close": 12.34, "volume": 131168.0}, {"date": "2025-01-30", "close": 11.89, "volume": 68345.0}, {"date": "2025-01-31", "close": 11.82, "volume": 67606.0}, {"date": "2025-02-03", "close": 11.65, "volume": 78347.0}, {"date": "2025-02-04", "close": 11.95, "volume": 48305.0}, {"date": "2025-02-05", "close": 11.81, "volume": 53005.0}, {"date": "2025-02-06", "close": 11.62, "volume": 53374.0}, {"date": "2025-02-07", "close": 11.26, "volume": 53596.0}, {"date": "2025-02-10", "close": 11.44, "volume": 93390.0}, {"date": "2025-02-11", "close": 11.43, "volume": 43862.0}, {"date": "2025-02-12", "close": 11.57, "volume": 51406.0}, {"date": "2025-02-13", "close": 11.91, "volume": 70642.0}, {"date": "2025-02-14", "close": 11.72, "volume": 53467.0}, {"date": "2025-02-18", "close": 11.61, "volume": 36270.0}, {"date": "2025-02-19", "close": 11.57, "volume": 35513.0}, {"date": "2025-02-20", "close": 11.41, "volume": 34284.0}, {"date": "2025-02-21", "close": 11.25, "volume": 91604.0}, {"date": "2025-02-24", "close": 11.2, "volume": 84152.0}, {"date": "2025-02-25", "close": 11.49, "volume": 50922.0}, {"date": "2025-02-26", "close": 11.26, "volume": 47141.0}, {"date": "2025-02-27", "close": 10.57, "volume": 98075.0}, {"date": "2025-02-28", "close": 10.49, "volume": 228352.0}, {"date": "2025-03-03", "close": 10.31, "volume": 88127.0}, {"date": "2025-03-04", "close": 10.22, "volume": 83402.0}, {"date": "2025-03-05", "close": 9.94, "volume": 81990.0}, {"date": "2025-03-06", "close": 9.69, "volume": 127253.0}, {"date": "2025-03-07", "close": 10.94, "volume": 280834.0}, {"date": "2025-03-10", "close": 10.12, "volume": 91344.0}, {"date": "2025-03-11", "close": 9.38, "volume": 170544.0}, {"date": "2025-03-12", "close": 9.26, "volume": 92939.0}, {"date": "2025-03-13", "close": 9.16, "volume": 66264.0}, {"date": "2025-03-14", "close": 9.53, "volume": 64569.0}, {"date": "2025-03-17", "close": 9.53, "volume": 70945.0}, {"date": "2025-03-18", "close": 9.88, "volume": 159992.0}, {"date": "2025-03-19", "close": 10.32, "volume": 68664.0}, {"date": "2025-03-20", "close": 10.5, "volume": 206304.0}, {"date": "2025-03-21", "close": 10.07, "volume": 184830.0}, {"date": "2025-03-24", "close": 9.89, "volume": 69478.0}, {"date": "2025-03-25", "close": 9.82, "volume": 72713.0}, {"date": "2025-03-26", "close": 9.95, "volume": 43208.0}, {"date": "2025-03-27", "close": 9.78, "volume": 66159.0}, {"date": "2025-03-28", "close": 9.61, "volume": 52192.0}, {"date": "2025-03-31", "close": 9.55, "volume": 77146.0}, {"date": "2025-04-01", "close": 9.57, "volume": 49953.0}, {"date": "2025-04-02", "close": 9.8, "volume": 66558.0}, {"date": "2025-04-03", "close": 9.14, "volume": 84082.0}, {"date": "2025-04-04", "close": 9.04, "volume": 198293.0}, {"date": "2025-04-07", "close": 8.92, "volume": 113907.0}, {"date": "2025-04-08", "close": 8.82, "volume": 105210.0}, {"date": "2025-04-09", "close": 9.33, "volume": 128737.0}, {"date": "2025-04-10", "close": 9.16, "volume": 82394.0}, {"date": "2025-04-11", "close": 9.19, "volume": 55396.0}, {"date": "2025-04-14", "close": 9.32, "volume": 44229.0}, {"date": "2025-04-15", "close": 9.2, "volume": 45723.0}, {"date": "2025-04-16", "close": 9.13, "volume": 33776.0}, {"date": "2025-04-17", "close": 9.68, "volume": 187627.0}, {"date": "2025-04-21", "close": 9.11, "volume": 58478.0}, {"date": "2025-04-22", "close": 9.36, "volume": 45976.0}, {"date": "2025-04-23", "close": 9.4, "volume": 51748.0}, {"date": "2025-04-24", "close": 9.73, "volume": 58134.0}, {"date": "2025-04-25", "close": 9.61, "volume": 39949.0}, {"date": "2025-04-28", "close": 9.82, "volume": 55549.0}, {"date": "2025-04-29", "close": 10.06, "volume": 66730.0}, {"date": "2025-04-30", "close": 10.16, "volume": 60444.0}, {"date": "2025-05-01", "close": 9.82, "volume": 107103.0}, {"date": "2025-05-02", "close": 10.15, "volume": 99815.0}, {"date": "2025-05-05", "close": 9.75, "volume": 61438.0}, {"date": "2025-05-06", "close": 9.73, "volume": 88500.0}, {"date": "2025-05-07", "close": 9.67, "volume": 86468.0}, {"date": "2025-05-08", "close": 10.14, "volume": 88991.0}, {"date": "2025-05-09", "close": 9.98, "volume": 42498.0}, {"date": "2025-05-12", "close": 10.03, "volume": 49999.0}, {"date": "2025-05-13", "close": 9.91, "volume": 61586.0}, {"date": "2025-05-14", "close": 9.68, "volume": 40976.0}, {"date": "2025-05-15", "close": 10.0, "volume": 188167.0}, {"date": "2025-05-16", "close": 9.93, "volume": 57259.0}, {"date": "2025-05-19", "close": 9.97, "volume": 36825.0}, {"date": "2025-05-20", "close": 9.74, "volume": 38720.0}, {"date": "2025-05-21", "close": 9.52, "volume": 31499.0}, {"date": "2025-05-22", "close": 9.5, "volume": 35328.0}, {"date": "2025-05-23", "close": 9.44, "volume": 54633.0}, {"date": "2025-05-27", "close": 9.71, "volume": 65055.0}, {"date": "2025-05-28", "close": 9.52, "volume": 43139.0}, {"date": "2025-05-29", "close": 9.64, "volume": 23844.0}, {"date": "2025-05-30", "close": 9.7, "volume": 35493.0}, {"date": "2025-06-02", "close": 9.61, "volume": 40745.0}, {"date": "2025-06-03", "close": 9.74, "volume": 41996.0}, {"date": "2025-06-04", "close": 9.77, "volume": 45966.0}, {"date": "2025-06-05", "close": 9.59, "volume": 40073.0}, {"date": "2025-06-06", "close": 9.93, "volume": 79788.0}, {"date": "2025-06-09", "close": 9.88, "volume": 45273.0}, {"date": "2025-06-10", "close": 9.92, "volume": 41547.0}, {"date": "2025-06-11", "close": 9.83, "volume": 64890.0}, {"date": "2025-06-12", "close": 9.75, "volume": 83854.0}, {"date": "2025-06-13", "close": 9.59, "volume": 100212.0}, {"date": "2025-06-16", "close": 9.76, "volume": 38301.0}, {"date": "2025-06-17", "close": 9.6, "volume": 45312.0}, {"date": "2025-06-18", "close": 9.15, "volume": 213077.0}, {"date": "2025-06-20", "close": 9.3, "volume": 102627.0}, {"date": "2025-06-23", "close": 9.53, "volume": 62320.0}, {"date": "2025-06-24", "close": 9.72, "volume": 52549.0}, {"date": "2025-06-25", "close": 9.68, "volume": 63171.0}, {"date": "2025-06-26", "close": 9.97, "volume": 43838.0}, {"date": "2025-06-27", "close": 9.87, "volume": 195654.0}, {"date": "2025-06-30", "close": 9.76, "volume": 37806.0}, {"date": "2025-07-01", "close": 10.11, "volume": 35697.0}, {"date": "2025-07-02", "close": 10.805, "volume": 128390.0}, {"date": "2025-07-03", "close": 11.35, "volume": 57195.0}, {"date": "2025-07-07", "close": 10.79, "volume": 131483.0}, {"date": "2025-07-08", "close": 10.82, "volume": 70381.0}, {"date": "2025-07-09", "close": 10.67, "volume": 55236.0}, {"date": "2025-07-10", "close": 10.42, "volume": 52287.0}, {"date": "2025-07-11", "close": 10.14, "volume": 45370.0}, {"date": "2025-07-14", "close": 10.03, "volume": 62617.0}, {"date": "2025-07-15", "close": 10.26, "volume": 78829.0}, {"date": "2025-07-16", "close": 10.16, "volume": 45428.0}, {"date": "2025-07-17", "close": 10.2, "volume": 50675.0}, {"date": "2025-07-18", "close": 10.04, "volume": 48829.0}, {"date": "2025-07-21", "close": 10.21, "volume": 41069.0}, {"date": "2025-07-22", "close": 10.27, "volume": 46961.0}, {"date": "2025-07-23", "close": 10.56, "volume": 52749.0}, {"date": "2025-07-24", "close": 10.4, "volume": 102597.0}, {"date": "2025-07-25", "close": 10.46, "volume": 73537.0}, {"date": "2025-07-28", "close": 10.38, "volume": 43289.0}, {"date": "2025-07-29", "close": 10.15, "volume": 47589.0}, {"date": "2025-07-30", "close": 9.7, "volume": 110135.0}, {"date": "2025-07-31", "close": 9.7, "volume": 87646.0}, {"date": "2025-08-01", "close": 8.37, "volume": 462505.0}, {"date": "2025-08-04", "close": 8.27, "volume": 135646.0}, {"date": "2025-08-05", "close": 8.16, "volume": 168746.0}, {"date": "2025-08-06", "close": 8.19, "volume": 201108.0}, {"date": "2025-08-07", "close": 8.26, "volume": 212657.0}, {"date": "2025-08-08", "close": 8.21, "volume": 122498.0}, {"date": "2025-08-11", "close": 8.21, "volume": 84793.0}, {"date": "2025-08-12", "close": 8.3, "volume": 94583.0}, {"date": "2025-08-13", "close": 8.37, "volume": 150801.0}, {"date": "2025-08-14", "close": 8.3, "volume": 94125.0}, {"date": "2025-08-15", "close": 8.3, "volume": 76223.0}, {"date": "2025-08-18", "close": 8.25, "volume": 74394.0}, {"date": "2025-08-19", "close": 8.32, "volume": 77287.0}, {"date": "2025-08-20", "close": 8.26, "volume": 101987.0}, {"date": "2025-08-21", "close": 8.4, "volume": 72501.0}, {"date": "2025-08-22", "close": 8.66, "volume": 170658.0}, {"date": "2025-08-25", "close": 8.38, "volume": 98441.0}, {"date": "2025-08-26", "close": 8.4, "volume": 216980.0}, {"date": "2025-08-27", "close": 8.38, "volume": 90807.0}, {"date": "2025-08-28", "close": 8.4, "volume": 72180.0}, {"date": "2025-08-29", "close": 8.4, "volume": 69536.0}, {"date": "2025-09-02", "close": 8.28, "volume": 96526.0}, {"date": "2025-09-03", "close": 8.02, "volume": 100760.0}, {"date": "2025-09-04", "close": 8.07, "volume": 108696.0}, {"date": "2025-09-05", "close": 8.03, "volume": 297031.0}, {"date": "2025-09-08", "close": 8.36, "volume": 100532.0}, {"date": "2025-09-09", "close": 8.11, "volume": 55275.0}, {"date": "2025-09-10", "close": 7.97, "volume": 140435.0}, {"date": "2025-09-11", "close": 8.03, "volume": 59164.0}, {"date": "2025-09-12", "close": 7.83, "volume": 99547.0}, {"date": "2025-09-15", "close": 8.01, "volume": 78195.0}, {"date": "2025-09-16", "close": 8.04, "volume": 167855.0}, {"date": "2025-09-17", "close": 7.84, "volume": 96545.0}, {"date": "2025-09-18", "close": 8.1, "volume": 170398.0}, {"date": "2025-09-19", "close": 7.81, "volume": 222467.0}, {"date": "2025-09-22", "close": 8.09, "volume": 88504.0}, {"date": "2025-09-23", "close": 8.1, "volume": 45846.0}, {"date": "2025-09-24", "close": 8.15, "volume": 90160.0}, {"date": "2025-09-25", "close": 8.1, "volume": 59483.0}, {"date": "2025-09-26", "close": 8.16, "volume": 54415.0}, {"date": "2025-09-29", "close": 8.24, "volume": 92498.0}, {"date": "2025-09-30", "close": 8.2, "volume": 127925.0}, {"date": "2025-10-01", "close": 8.03, "volume": 148720.0}, {"date": "2025-10-02", "close": 8.16, "volume": 112165.0}, {"date": "2025-10-03", "close": 8.32, "volume": 69770.0}, {"date": "2025-10-06", "close": 8.31, "volume": 101747.0}, {"date": "2025-10-07", "close": 8.15, "volume": 78973.0}, {"date": "2025-10-08", "close": 8.35, "volume": 62200.0}, {"date": "2025-10-09", "close": 8.26, "volume": 62615.0}, {"date": "2025-10-10", "close": 8.06, "volume": 161836.0}, {"date": "2025-10-13", "close": 8.22, "volume": 56290.0}, {"date": "2025-10-14", "close": 8.35, "volume": 54902.0}, {"date": "2025-10-15", "close": 8.55, "volume": 74517.0}, {"date": "2025-10-16", "close": 8.46, "volume": 102673.0}, {"date": "2025-10-17", "close": 8.37, "volume": 93261.0}, {"date": "2025-10-20", "close": 8.6, "volume": 94720.0}, {"date": "2025-10-21", "close": 8.57, "volume": 65633.0}, {"date": "2025-10-22", "close": 8.53, "volume": 64243.0}, {"date": "2025-10-23", "close": 8.46, "volume": 53988.0}, {"date": "2025-10-24", "close": 8.51, "volume": 41226.0}, {"date": "2025-10-27", "close": 8.34, "volume": 109050.0}, {"date": "2025-10-28", "close": 8.2, "volume": 86814.0}, {"date": "2025-10-29", "close": 8.14, "volume": 102516.0}, {"date": "2025-10-30", "close": 8.12, "volume": 82759.0}, {"date": "2025-10-31", "close": 8.85, "volume": 215426.0}, {"date": "2025-11-03", "close": 8.46, "volume": 163972.0}, {"date": "2025-11-04", "close": 8.16, "volume": 145753.0}, {"date": "2025-11-05", "close": 8.24, "volume": 69261.0}, {"date": "2025-11-06", "close": 8.16, "volume": 85697.0}, {"date": "2025-11-07", "close": 8.07, "volume": 90761.0}, {"date": "2025-11-10", "close": 8.16, "volume": 76714.0}, {"date": "2025-11-11", "close": 8.31, "volume": 86051.0}, {"date": "2025-11-12", "close": 8.2, "volume": 82789.0}, {"date": "2025-11-13", "close": 8.15, "volume": 122119.0}, {"date": "2025-11-14", "close": 8.16, "volume": 57095.0}, {"date": "2025-11-17", "close": 7.99, "volume": 100658.0}, {"date": "2025-11-18", "close": 7.74, "volume": 123608.0}, {"date": "2025-11-19", "close": 7.97, "volume": 151311.0}, {"date": "2025-11-20", "close": 7.69, "volume": 101595.0}, {"date": "2025-11-21", "close": 8.0, "volume": 118116.0}, {"date": "2025-11-24", "close": 7.79, "volume": 175327.0}, {"date": "2025-11-25", "close": 8.03, "volume": 75355.0}, {"date": "2025-11-26", "close": 8.05, "volume": 59362.0}, {"date": "2025-11-28", "close": 8.0, "volume": 27918.0}, {"date": "2025-12-01", "close": 7.92, "volume": 36596.0}, {"date": "2025-12-02", "close": 8.06, "volume": 88435.0}, {"date": "2025-12-03", "close": 8.11, "volume": 237764.0}, {"date": "2025-12-04", "close": 8.28, "volume": 155156.0}, {"date": "2025-12-05", "close": 8.19, "volume": 53062.0}, {"date": "2025-12-08", "close": 8.13, "volume": 56303.0}, {"date": "2025-12-09", "close": 8.36, "volume": 73633.0}, {"date": "2025-12-10", "close": 8.44, "volume": 139244.0}, {"date": "2025-12-11", "close": 8.77, "volume": 74440.0}, {"date": "2025-12-12", "close": 8.91, "volume": 90443.0}, {"date": "2025-12-15", "close": 8.87, "volume": 194607.0}, {"date": "2025-12-16", "close": 8.99, "volume": 94592.0}, {"date": "2025-12-17", "close": 8.93, "volume": 83066.0}, {"date": "2025-12-18", "close": 8.9, "volume": 89771.0}, {"date": "2025-12-19", "close": 8.86, "volume": 153024.0}, {"date": "2025-12-22", "close": 8.92, "volume": 67997.0}, {"date": "2025-12-23", "close": 8.98, "volume": 79291.0}, {"date": "2025-12-24", "close": 9.02, "volume": 51353.0}, {"date": "2025-12-26", "close": 9.31, "volume": 87972.0}, {"date": "2025-12-29", "close": 9.43, "volume": 58834.0}, {"date": "2025-12-30", "close": 9.43, "volume": 66091.0}, {"date": "2025-12-31", "close": 9.42, "volume": 110641.0}, {"date": "2026-01-02", "close": 9.09, "volume": 93595.0}, {"date": "2026-01-05", "close": 9.24, "volume": 64234.0}, {"date": "2026-01-06", "close": 9.38, "volume": 73635.0}, {"date": "2026-01-07", "close": 9.38, "volume": 53131.0}, {"date": "2026-01-08", "close": 9.5, "volume": 76015.0}, {"date": "2026-01-09", "close": 9.44, "volume": 54629.0}, {"date": "2026-01-12", "close": 9.69, "volume": 48337.0}, {"date": "2026-01-13", "close": 9.49, "volume": 66644.0}, {"date": "2026-01-14", "close": 9.92, "volume": 63897.0}, {"date": "2026-01-15", "close": 10.12, "volume": 79374.0}, {"date": "2026-01-16", "close": 10.0, "volume": 94672.0}, {"date": "2026-01-20", "close": 9.18, "volume": 109597.0}, {"date": "2026-01-21", "close": 9.54, "volume": 76129.0}, {"date": "2026-01-22", "close": 9.41, "volume": 61931.0}, {"date": "2026-01-23", "close": 9.19, "volume": 77443.0}, {"date": "2026-01-26", "close": 9.51, "volume": 93095.0}, {"date": "2026-01-27", "close": 9.69, "volume": 55923.0}, {"date": "2026-01-28", "close": 9.81, "volume": 60092.0}, {"date": "2026-01-29", "close": 9.86, "volume": 79557.0}, {"date": "2026-01-30", "close": 9.62, "volume": 100732.0}, {"date": "2026-02-02", "close": 9.87, "volume": 71553.0}, {"date": "2026-02-03", "close": 9.49, "volume": 113766.0}, {"date": "2026-02-04", "close": 9.23, "volume": 119285.0}, {"date": "2026-02-05", "close": 9.22, "volume": 76764.0}, {"date": "2026-02-06", "close": 8.91, "volume": 58099.0}, {"date": "2026-02-09", "close": 8.53, "volume": 74177.0}, {"date": "2026-02-10", "close": 8.66, "volume": 81689.0}, {"date": "2026-02-11", "close": 7.81, "volume": 94864.0}, {"date": "2026-02-12", "close": 7.41, "volume": 159597.0}, {"date": "2026-02-13", "close": 7.43, "volume": 189394.0}, {"date": "2026-02-17", "close": 7.15, "volume": 124348.0}, {"date": "2026-02-18", "close": 7.57, "volume": 174878.0}, {"date": "2026-02-19", "close": 7.63, "volume": 100380.0}, {"date": "2026-02-20", "close": 7.83, "volume": 101882.0}, {"date": "2026-02-23", "close": 6.92, "volume": 388931.0}, {"date": "2026-02-24", "close": 6.99, "volume": 208275.0}, {"date": "2026-02-25", "close": 7.42, "volume": 136568.0}, {"date": "2026-02-26", "close": 7.76, "volume": 155801.0}, {"date": "2026-02-27", "close": 9.14, "volume": 386736.0}, {"date": "2026-03-02", "close": 9.29, "volume": 255840.0}, {"date": "2026-03-03", "close": 9.43, "volume": 334501.0}, {"date": "2026-03-04", "close": 9.39, "volume": 190459.0}, {"date": "2026-03-05", "close": 9.35, "volume": 185070.0}, {"date": "2026-03-06", "close": 9.45, "volume": 156380.0}, {"date": "2026-03-09", "close": 9.34, "volume": 105276.0}, {"date": "2026-03-10", "close": 9.35, "volume": 116780.0}, {"date": "2026-03-11", "close": 9.25, "volume": 127823.0}, {"date": "2026-03-12", "close": 8.94, "volume": 74483.0}, {"date": "2026-03-13", "close": 8.95, "volume": 80853.0}, {"date": "2026-03-16", "close": 8.73, "volume": 58805.0}, {"date": "2026-03-17", "close": 8.74, "volume": 69864.0}, {"date": "2026-03-18", "close": 8.38, "volume": 85593.0}, {"date": "2026-03-19", "close": 8.17, "volume": 71702.0}, {"date": "2026-03-20", "close": 8.37, "volume": 355275.0}, {"date": "2026-03-23", "close": 8.56, "volume": 86865.0}, {"date": "2026-03-24", "close": 8.09, "volume": 83539.0}, {"date": "2026-03-25", "close": 7.99, "volume": 82988.0}, {"date": "2026-03-26", "close": 7.95, "volume": 80950.0}, {"date": "2026-03-27", "close": 7.91, "volume": 112620.0}, {"date": "2026-03-30", "close": 8.35, "volume": 106710.0}, {"date": "2026-03-31", "close": 8.6, "volume": 165105.0}, {"date": "2026-04-01", "close": 8.34, "volume": 78943.0}, {"date": "2026-04-02", "close": 8.45, "volume": 64280.0}, {"date": "2026-04-06", "close": 8.55, "volume": 44595.0}, {"date": "2026-04-07", "close": 8.6, "volume": 77478.0}, {"date": "2026-04-08", "close": 8.6, "volume": 95959.0}, {"date": "2026-04-09", "close": 8.6, "volume": 67532.0}, {"date": "2026-04-10", "close": 8.62, "volume": 97902.0}, {"date": "2026-04-13", "close": 8.85, "volume": 64697.0}, {"date": "2026-04-14", "close": 8.78, "volume": 65538.0}, {"date": "2026-04-15", "close": 8.56, "volume": 100653.0}, {"date": "2026-04-16", "close": 8.91, "volume": 52059.0}, {"date": "2026-04-17", "close": 9.15, "volume": 112203.0}, {"date": "2026-04-20", "close": 9.08, "volume": 65841.0}, {"date": "2026-04-21", "close": 9.08, "volume": 42311.0}, {"date": "2026-04-22", "close": 9.33, "volume": 52163.0}, {"date": "2026-04-23", "close": 9.04, "volume": 63748.0}, {"date": "2026-04-24", "close": 9.08, "volume": 56981.0}, {"date": "2026-04-27", "close": 9.06, "volume": 68541.0}, {"date": "2026-04-28", "close": 9.21, "volume": 65119.0}, {"date": "2026-04-29", "close": 9.23, "volume": 108370.0}, {"date": "2026-04-30", "close": 9.05, "volume": 63328.0}, {"date": "2026-05-01", "close": 9.19, "volume": 115226.0}, {"date": "2026-05-04", "close": 8.54, "volume": 69127.0}, {"date": "2026-05-05", "close": 8.68, "volume": 46370.0}, {"date": "2026-05-06", "close": 8.69, "volume": 66838.0}, {"date": "2026-05-07", "close": 9.18, "volume": 74798.0}, {"date": "2026-05-08", "close": 9.2, "volume": 42600.0}, {"date": "2026-05-11", "close": 8.88, "volume": 63533.0}, {"date": "2026-05-12", "close": 8.58, "volume": 46687.0}, {"date": "2026-05-13", "close": 8.48, "volume": 54170.0}, {"date": "2026-05-14", "close": 8.58, "volume": 108807.0}, {"date": "2026-05-15", "close": 8.53, "volume": 47335.0}, {"date": "2026-05-18", "close": 8.59, "volume": 39380.0}, {"date": "2026-05-19", "close": 8.63, "volume": 74460.0}, {"date": "2026-05-20", "close": 8.74, "volume": 70481.0}, {"date": "2026-05-21", "close": 8.79, "volume": 83869.0}, {"date": "2026-05-22", "close": 8.68, "volume": 93870.0}, {"date": "2026-05-26", "close": 8.79, "volume": 121182.0}, {"date": "2026-05-27", "close": 8.8, "volume": 89854.0}, {"date": "2026-05-28", "close": 8.81, "volume": 97092.0}, {"date": "2026-05-29", "close": 9.25, "volume": 151062.0}, {"date": "2026-06-01", "close": 9.66, "volume": 291496.0}, {"date": "2026-06-02", "close": 9.34, "volume": 77287.0}, {"date": "2026-06-03", "close": 8.99, "volume": 75179.0}, {"date": "2026-06-04", "close": 9.1, "volume": 109765.0}, {"date": "2026-06-05", "close": 8.86, "volume": 38039.0}, {"date": "2026-06-08", "close": 8.99, "volume": 66173.0}, {"date": "2026-06-09", "close": 8.92, "volume": 60588.0}, {"date": "2026-06-10", "close": 8.87, "volume": 92670.0}, {"date": "2026-06-11", "close": 8.67, "volume": 115273.0}, {"date": "2026-06-12", "close": 8.79, "volume": 86741.0}, {"date": "2026-06-15", "close": 8.48, "volume": 94123.0}, {"date": "2026-06-16", "close": 8.34, "volume": 72276.0}, {"date": "2026-06-17", "close": 8.16, "volume": 132732.0}, {"date": "2026-06-18", "close": 8.27, "volume": 203931.0}, {"date": "2026-06-22", "close": 7.84, "volume": 112127.0}, {"date": "2026-06-23", "close": 7.71, "volume": 147386.0}, {"date": "2026-06-24", "close": 7.94, "volume": 155740.0}, {"date": "2026-06-25", "close": 7.7, "volume": 194578.0}, {"date": "2026-06-26", "close": 7.9, "volume": 463910.0}, {"date": "2026-06-29", "close": 7.78, "volume": 92557.0}, {"date": "2026-06-30", "close": 7.94, "volume": 166306.0}, {"date": "2026-07-01", "close": 8.13, "volume": 115686.0}, {"date": "2026-07-02", "close": 8.19, "volume": 140381.0}, {"date": "2026-07-06", "close": 8.42, "volume": 179453.0}, {"date": "2026-07-07", "close": 8.28, "volume": 79118.0}, {"date": "2026-07-08", "close": 8.26, "volume": 101887.0}, {"date": "2026-07-09", "close": 7.79, "volume": 75489.0}, {"date": "2026-07-10", "close": 7.83, "volume": 85298.0}, {"date": "2026-07-13", "close": 8.18, "volume": 69357.0}, {"date": "2026-07-14", "close": 8.19, "volume": 79852.0}, {"date": "2026-07-15", "close": 8.34, "volume": 65964.0}, {"date": "2026-07-16", "close": 8.47, "volume": 53330.0}, {"date": "2026-07-17", "close": 8.14, "volume": 83466.0}, {"date": "2026-07-20", "close": 7.9, "volume": 40193.0}, {"date": "2026-07-21", "close": 7.8, "volume": 87657.0}, {"date": "2026-07-22", "close": 7.6, "volume": 102797.0}, {"date": "2026-07-23", "close": 7.54, "volume": 108088.0}, {"date": "2026-07-24", "close": 7.66, "volume": 74265.0}, {"date": "2026-07-27", "close": 7.74, "volume": 98202.0}, {"date": "2026-07-28", "close": 8.25, "volume": 146368.0}, {"date": "2026-07-29", "close": 8.44, "volume": 100357.0}, {"date": "2026-07-30", "close": 8.37, "volume": 135193.0}, {"date": "2026-07-31", "close": 8.03, "volume": 186198.0}, {"date": "2026-08-03", "close": 8.76, "volume": 184734.0}, {"date": "2026-08-04", "close": 8.81, "volume": 174672.0}, {"date": "2026-08-05", "close": 8.6, "volume": 104171.0}, {"date": "2026-08-06", "close": 8.71, "volume": 76193.0}, {"date": "2026-08-07", "close": 8.67, "volume": 109485.0}, {"date": "2026-08-10", "close": 8.36, "volume": 96874.0}, {"date": "2026-08-11", "close": 8.4, "volume": 81885.0}, {"date": "2026-08-12", "close": 8.36, "volume": 108056.0}, {"date": "2026-08-13", "close": 8.68, "volume": 93753.0}, {"date": "2026-08-14", "close": 8.47, "volume": 75520.0}, {"date": "2026-08-17", "close": 8.3, "volume": 91486.0}, {"date": "2026-08-18", "close": 8.355, "volume": 91180.0}, {"date": "2026-08-19", "close": 8.4, "volume": 68148.0}, {"date": "2026-08-20", "close": 8.43, "volume": 108480.0}, {"date": "2026-08-21", "close": 8.74, "volume": 200388.0}, {"date": "2026-08-24", "close": 8.7, "volume": 167984.0}, {"date": "2026-08-25", "close": 8.62, "volume": 113787.0}, {"date": "2026-08-26", "close": 8.81, "volume": 131517.0}, {"date": "2026-08-27", "close": 8.97, "volume": 108191.0}, {"date": "2026-08-28", "close": 9.07, "volume": 152776.0}, {"date": "2026-08-31", "close": 9.12, "volume": 94100.0}, {"date": "2026-09-01", "close": 9.06, "volume": 98377.0}, {"date": "2026-09-02", "close": 9.02, "volume": 91175.0}, {"date": "2026-09-03", "close": 9.15, "volume": 58433.0}, {"date": "2026-09-04", "close": 9.28, "volume": 73643.0}, {"date": "2026-09-08", "close": 8.85, "volume": 108650.0}, {"date": "2026-09-09", "close": 8.34, "volume": 90568.0}], "refreshing": true}