{"ticker": "AUDC", "overview": {"cik": "1086434", "ticker": "AUDC", "name": "AUDIOCODES LTD", "industry": "Telephone & Telegraph Apparatus", "country": "", "sic": "3661", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000821", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "FORM 6-K", "accession": "0001185185-26-003889", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000798", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000715", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000714", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000710", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000709", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001976408-26-000701", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001976408-26-000700", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001185185-26-003272", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001185185-26-003250", "price_sensitive": true}, {"form": "SD", "date": "2026-05-20", "title": "FORM SD", "accession": "0001185185-26-001964", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002482", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001185185-26-001747", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000406", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000403", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000402", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001185185-26-001710", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000374", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000371", "price_sensitive": false}]}, "description": "AUDIOCODES LTD trades as AUDC on the NASDAQ, classified under Telephone & Telegraph Apparatus (SIC 3661). Privy Trades holds 18 insider filings for the company, from April 2026 to September 2026. Across those, 3 insiders disclosed 9 sales totalling $534.54K. The most recent filing on record is dated 9 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 9, "sell_sum": 534537.5852, "net": -534537.5852, "insiders": 3, "first_date": "2026-04-28", "last_date": "2026-09-01"}, "metrics": {"ticker": "AUDC", "has_prices": true, "as_of": "2026-08-07", "last": 9.94, "prev_close": 9.9, "change": 0.03999999999999915, "change_pct": 0.0040404040404039545, "session_volume": 75285.0, "vwap_5": 9.94754461026068, "vwap_20": 9.77869382506729, "vwap_60": 9.549690317409878, "vwap_250": 8.922350757187377, "high_52w": 10.18, "low_52w": 7.03, "avg_volume_20": 107166.35, "sessions": 400, "market_cap": {"value": 269267234.46, "shares": 27089259.0, "as_of": "2025-12-31", "form": "20-F", "stale": true}}, "trades": [{"id": "0001976408-26-000830", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Stanley Stern", "who_key": "STERN STANLEY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Director files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1098567/000197640826000830/0001976408-26-000830-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000831", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Shira Birenbaum", "who_key": "Birenbaum Shira", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Director files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1870185/000197640826000831/0001976408-26-000831-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000828", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Director files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960000/000197640826000828/0001976408-26-000828-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000825", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Doron Nevo", "who_key": "NEVO DORON", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Director files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1286028/000197640826000825/0001976408-26-000825-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000822", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Joseph Tenne", "who_key": "Tenne Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Director files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1339259/000197640826000822/0001976408-26-000822-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000821", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Itay Makov", "who_key": "Makov Itay", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Director files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117116/000197640826000821/0001976408-26-000821-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001976408-26-000798", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 327701.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Board member offloads $328K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1960000/000197640826000798/0001976408-26-000798-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}, {"id": "0001976408-26-000715", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Niran Baruch", "who_key": "Baruch Niran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 18732.375, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "CFO sells $19K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1968522/000197640826000715/0001976408-26-000715-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001976408-26-000714", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Lior Aldema", "who_key": "Aldema Lior", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28063.4788, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Top exec sells $28K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1973170/000197640826000714/0001976408-26-000714-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "13DG-0001178913-26-002482", "src": "13DG", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Audiocodes Ltd", "who_key": "AUDIOCODES LTD", "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": "Telephone & Telegraph Apparatus", "country": "", "headline": "AUDIOCODES LTD moves to a 11.54% passive stake in AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/0001178913-26-002482-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}, {"id": "0001976408-26-000411", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Niran Baruch", "who_key": "Baruch Niran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 15641.625, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "CFO trims $16K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000411/0001976408-26-000411-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "0001976408-26-000412", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Lior Aldema", "who_key": "Aldema Lior", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 23458.7322, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Insider offloads $23K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000412/0001976408-26-000412-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}, {"id": "0001976408-26-000405", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Lior Aldema", "who_key": "Aldema Lior", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 48069.1066, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Insider offloads $48K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000405/0001976408-26-000405-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001976408-26-000406", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Niran Baruch", "who_key": "Baruch Niran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32039.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "CFO trims $32K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000406/0001976408-26-000406-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260086}, {"id": "0001976408-26-000402", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Lior Aldema", "who_key": "Aldema Lior", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "C-suite exec files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000402/0001976408-26-000402-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001976408-26-000403", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Niran Baruch", "who_key": "Baruch Niran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "CFO files routine paperwork on AUDC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000403/0001976408-26-000403-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262966}, {"id": "0001976408-26-000374", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Lior Aldema", "who_key": "Aldema Lior", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 24501.7926, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "Insider offloads $25K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000374/0001976408-26-000374-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "0001976408-26-000376", "src": "INSIDERS", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Niran Baruch", "who_key": "Baruch Niran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16330.125, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone & Telegraph Apparatus", "country": "", "headline": "CFO trims $16K of AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000376/0001976408-26-000376-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}], "recent_buys": [], "institutional": [{"id": "13DG-0001178913-26-002482", "src": "13DG", "ticker": "AUDC", "cik": "1086434", "company": "AUDIOCODES LTD", "company_raw": "AUDIOCODES LTD", "who": "Audiocodes Ltd", "who_key": "AUDIOCODES LTD", "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": "Telephone & Telegraph Apparatus", "country": "", "headline": "AUDIOCODES LTD moves to a 11.54% passive stake in AUDC", "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/0001178913-26-002482-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}], "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": "AudioCodes Ltd. - Ordinary Shares", "new_value": "AUDIOCODES LTD", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001086434", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001086434", "applied": 1, "detected_at": "2026-09-10T10:06:07.159963"}]}, "key_people": [{"who": "Zehava Simon", "who_key": "Simon Zehava", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 327701.1, "net": -327701.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 327701.1, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960000/000197640826000798/0001976408-26-000798-index.htm"}], "latest": {"action": "SELL", "amount": 327701.1, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1960000/000197640826000798/0001976408-26-000798-index.htm"}}, {"who": "Lior Aldema", "who_key": "Aldema Lior", "role": "EVP and Chief Business Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 124093.1102, "net": -124093.1102, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28063.4788, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973170/000197640826000714/0001976408-26-000714-index.htm"}, {"action": "SELL", "amount": 23458.7322, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000412/0001976408-26-000412-index.htm"}, {"action": "SELL", "amount": 48069.1066, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000405/0001976408-26-000405-index.htm"}, {"action": "SELL", "amount": 24501.7926, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000374/0001976408-26-000374-index.htm"}], "latest": {"action": "SELL", "amount": 28063.4788, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1973170/000197640826000714/0001976408-26-000714-index.htm"}}, {"who": "Niran Baruch", "who_key": "Baruch Niran", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 82743.375, "net": -82743.375, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 18732.375, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968522/000197640826000715/0001976408-26-000715-index.htm"}, {"action": "SELL", "amount": 15641.625, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000411/0001976408-26-000411-index.htm"}, {"action": "SELL", "amount": 32039.25, "date": "2026-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000406/0001976408-26-000406-index.htm"}, {"action": "SELL", "amount": 16330.125, "date": "2026-04-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1086434/000197640826000376/0001976408-26-000376-index.htm"}], "latest": {"action": "SELL", "amount": 18732.375, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968522/000197640826000715/0001976408-26-000715-index.htm"}}], "activity": [{"date": "2026-08-10", "net": -46795.8538}, {"date": "2026-09-01", "net": -327701.1}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000821", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-09", "title": "FORM 6-K", "accession": "0001185185-26-003889", "price_sensitive": true}, {"form": "4", "date": "2026-09-02", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000798", "price_sensitive": false}, {"form": "144", "date": "2026-09-01", "title": "Notice of proposed sale", "accession": "0001976408-26-000792", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000715", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000714", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000710", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000709", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001976408-26-000701", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001976408-26-000700", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-05", "title": "FORM 6-K", "accession": "0001185185-26-003272", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-04", "title": "FORM 6-K", "accession": "0001185185-26-003250", "price_sensitive": true}, {"form": "SD", "date": "2026-05-20", "title": "FORM SD", "accession": "0001185185-26-001964", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000412", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000411", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-11", "title": "Form SCHEDULE 13G/A", "accession": "0001178913-26-002482", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-07", "title": "FORM 6-K", "accession": "0001185185-26-001747", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000406", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000405", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000403", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000402", "price_sensitive": false}, {"form": "6-K", "date": "2026-05-05", "title": "FORM 6-K", "accession": "0001185185-26-001710", "price_sensitive": true}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000376", "price_sensitive": false}, {"form": "4", "date": "2026-04-29", "title": "PRIMARY DOCUMENT", "accession": "0001976408-26-000374", "price_sensitive": false}, {"form": "144", "date": "2026-04-28", "title": "Notice of proposed sale", "accession": "0001976408-26-000371", "price_sensitive": false}], "performance": {"ticker": "AUDC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 4.3, "volume": 50256.0}, {"date": "2016-08-09", "close": 4.26, "volume": 67521.0}, {"date": "2016-08-10", "close": 4.15, "volume": 94594.0}, {"date": "2016-08-11", "close": 4.15, "volume": 104068.0}, {"date": "2016-08-12", "close": 4.26, "volume": 78544.0}, {"date": "2016-08-15", "close": 4.36, "volume": 92461.0}, {"date": "2016-08-16", "close": 4.47, "volume": 172253.0}, {"date": "2016-08-17", "close": 4.68, "volume": 165170.0}, {"date": "2016-08-18", "close": 4.87, "volume": 132645.0}, {"date": "2016-08-19", "close": 4.9, "volume": 142496.0}, {"date": "2016-08-22", "close": 4.85, "volume": 155724.0}, {"date": "2016-08-23", "close": 5.08, "volume": 172795.0}, {"date": "2016-08-24", "close": 5.2, "volume": 208231.0}, {"date": "2016-08-25", "close": 5.29, "volume": 172028.0}, {"date": "2016-08-26", "close": 5.35, "volume": 139664.0}, {"date": "2016-08-29", "close": 5.2, "volume": 150099.0}, {"date": "2016-08-30", "close": 5.22, "volume": 84251.0}, {"date": "2016-08-31", "close": 5.45, "volume": 1282130.0}, {"date": "2016-09-01", "close": 5.65, "volume": 638994.0}, {"date": "2016-09-02", "close": 5.7, "volume": 270799.0}, {"date": "2016-09-06", "close": 5.59, "volume": 449148.0}, {"date": "2016-09-07", "close": 5.6, "volume": 215161.0}, {"date": "2016-09-08", "close": 5.67, "volume": 183031.0}, {"date": "2016-09-09", "close": 5.47, "volume": 147488.0}, {"date": "2016-09-12", "close": 5.57, "volume": 151079.0}, {"date": "2016-09-13", "close": 5.31, "volume": 144373.0}, {"date": "2016-09-14", "close": 5.29, "volume": 121724.0}, {"date": "2016-09-15", "close": 5.31, "volume": 67378.0}, {"date": "2016-09-16", "close": 5.26, "volume": 101859.0}, {"date": "2016-09-19", "close": 5.28, "volume": 329443.0}, {"date": "2016-09-20", "close": 5.24, "volume": 177275.0}, {"date": "2016-09-21", "close": 5.44, "volume": 179472.0}, {"date": "2016-09-22", "close": 5.49, "volume": 112097.0}, {"date": "2016-09-23", "close": 5.52, "volume": 147690.0}, {"date": "2016-09-26", "close": 5.55, "volume": 170098.0}, {"date": "2016-09-27", "close": 5.53, "volume": 99969.0}, {"date": "2016-09-28", "close": 5.44, "volume": 94771.0}, {"date": "2016-09-29", "close": 5.37, "volume": 79595.0}, {"date": "2016-09-30", "close": 5.34, "volume": 54741.0}, {"date": "2016-10-03", "close": 5.25, "volume": 108612.0}, {"date": "2016-10-04", "close": 5.27, "volume": 60446.0}, {"date": "2016-10-05", "close": 5.3, "volume": 89124.0}, {"date": "2016-10-06", "close": 5.31, "volume": 109001.0}, {"date": "2016-10-07", "close": 5.29, "volume": 115694.0}, {"date": "2016-10-10", "close": 5.46, "volume": 134734.0}, {"date": "2016-10-11", "close": 5.34, "volume": 133459.0}, {"date": "2016-10-12", "close": 5.33, "volume": 42075.0}, {"date": "2016-10-13", "close": 5.22, "volume": 60231.0}, {"date": "2016-10-14", "close": 5.22, "volume": 164409.0}, {"date": "2016-10-17", "close": 5.13, "volume": 43953.0}, {"date": "2016-10-18", "close": 5.13, "volume": 104178.0}, {"date": "2016-10-19", "close": 5.24, "volume": 98641.0}, {"date": "2016-10-20", "close": 5.22, "volume": 53278.0}, {"date": "2016-10-21", "close": 5.19, "volume": 41682.0}, {"date": "2016-10-24", "close": 5.24, "volume": 39052.0}, {"date": "2016-10-25", "close": 5.22, "volume": 99786.0}, {"date": "2016-10-26", "close": 5.33, "volume": 82777.0}, {"date": "2016-10-27", "close": 5.36, "volume": 129271.0}, {"date": "2016-10-28", "close": 5.33, "volume": 122722.0}, {"date": "2016-10-31", "close": 5.22, "volume": 84766.0}, {"date": "2016-11-01", "close": 5.35, "volume": 139578.0}, {"date": "2016-11-02", "close": 5.35, "volume": 110836.0}, {"date": "2016-11-03", "close": 5.34, "volume": 102976.0}, {"date": "2016-11-04", "close": 5.33, "volume": 70103.0}, {"date": "2016-11-07", "close": 5.31, "volume": 166181.0}, {"date": "2016-11-08", "close": 5.32, "volume": 79776.0}, {"date": "2016-11-09", "close": 5.39, "volume": 138880.0}, {"date": "2016-11-10", "close": 5.32, "volume": 126371.0}, {"date": "2016-11-11", "close": 5.82, "volume": 594891.0}, {"date": "2016-11-14", "close": 5.95, "volume": 318378.0}, {"date": "2016-11-15", "close": 5.85, "volume": 203589.0}, {"date": "2016-11-16", "close": 6.15, "volume": 390668.0}, {"date": "2016-11-17", "close": 6.1, "volume": 190588.0}, {"date": "2016-11-18", "close": 6.09, "volume": 144036.0}, {"date": "2016-11-21", "close": 6.13, "volume": 251068.0}, {"date": "2016-11-22", "close": 6.18, "volume": 226821.0}, {"date": "2016-11-23", "close": 6.25, "volume": 177187.0}, {"date": "2016-11-25", "close": 6.3, "volume": 111835.0}, {"date": "2016-11-28", "close": 6.25, "volume": 150357.0}, {"date": "2016-11-29", "close": 6.25, "volume": 111920.0}, {"date": "2016-11-30", "close": 6.26, "volume": 97312.0}, {"date": "2016-12-01", "close": 6.14, "volume": 132567.0}, {"date": "2016-12-02", "close": 6.15, "volume": 104375.0}, {"date": "2016-12-05", "close": 5.82, "volume": 563111.0}, {"date": "2016-12-06", "close": 6.01, "volume": 185106.0}, {"date": "2016-12-07", "close": 6.05, "volume": 157136.0}, {"date": "2016-12-08", "close": 6.25, "volume": 162463.0}, {"date": "2016-12-09", "close": 6.23, "volume": 118267.0}, {"date": "2016-12-12", "close": 6.35, "volume": 324301.0}, {"date": "2016-12-13", "close": 6.31, "volume": 154418.0}, {"date": "2016-12-14", "close": 6.34, "volume": 156644.0}, {"date": "2016-12-15", "close": 6.34, "volume": 114626.0}, {"date": "2016-12-16", "close": 6.29, "volume": 130155.0}, {"date": "2016-12-19", "close": 6.29, "volume": 148741.0}, {"date": "2016-12-20", "close": 6.36, "volume": 180928.0}, {"date": "2016-12-21", "close": 6.45, "volume": 106754.0}, {"date": "2016-12-22", "close": 6.36, "volume": 83418.0}, {"date": "2016-12-23", "close": 6.37, "volume": 104722.0}, {"date": "2016-12-27", "close": 6.44, "volume": 111881.0}, {"date": "2016-12-28", "close": 6.3, "volume": 127114.0}, {"date": "2016-12-29", "close": 6.38, "volume": 90526.0}, {"date": "2016-12-30", "close": 6.35, "volume": 190218.0}, {"date": "2017-01-03", "close": 6.59, "volume": 196760.0}, {"date": "2017-01-04", "close": 6.51, "volume": 162010.0}, {"date": "2017-01-05", "close": 6.29, "volume": 101593.0}, {"date": "2017-01-06", "close": 6.41, "volume": 101396.0}, {"date": "2017-01-09", "close": 6.31, "volume": 95948.0}, {"date": "2017-01-10", "close": 6.3301, "volume": 72492.0}, {"date": "2017-01-11", "close": 6.45, "volume": 84950.0}, {"date": "2017-01-12", "close": 6.43, "volume": 100862.0}, {"date": "2017-01-13", "close": 6.42, "volume": 51948.0}, {"date": "2017-01-17", "close": 6.22, "volume": 151840.0}, {"date": "2017-01-18", "close": 6.24, "volume": 86682.0}, {"date": "2017-01-19", "close": 6.23, "volume": 86439.0}, {"date": "2017-01-20", "close": 6.2, "volume": 66111.0}, {"date": "2017-01-23", "close": 6.0, "volume": 126257.0}, {"date": "2017-01-24", "close": 6.24, "volume": 124053.0}, {"date": "2017-01-25", "close": 6.41, "volume": 117754.0}, {"date": "2017-01-26", "close": 6.42, "volume": 101016.0}, {"date": "2017-01-27", "close": 6.42, "volume": 70944.0}, {"date": "2017-01-30", "close": 6.39, "volume": 73061.0}, {"date": "2017-01-31", "close": 6.6, "volume": 218780.0}, {"date": "2017-02-01", "close": 6.31, "volume": 218303.0}, {"date": "2017-02-02", "close": 6.28, "volume": 61422.0}, {"date": "2017-02-03", "close": 6.36, "volume": 65878.0}, {"date": "2017-02-06", "close": 6.71, "volume": 711142.0}, {"date": "2017-02-07", "close": 6.67, "volume": 137794.0}, {"date": "2017-02-08", "close": 6.95, "volume": 717486.0}, {"date": "2017-02-09", "close": 6.84, "volume": 357082.0}, {"date": "2017-02-10", "close": 6.91, "volume": 153863.0}, {"date": "2017-02-13", "close": 7.12, "volume": 478634.0}, {"date": "2017-02-14", "close": 7.17, "volume": 164144.0}, {"date": "2017-02-15", "close": 7.06, "volume": 257891.0}, {"date": "2017-02-16", "close": 7.11, "volume": 130809.0}, {"date": "2017-02-17", "close": 7.12, "volume": 144000.0}, {"date": "2017-02-21", "close": 7.2, "volume": 183155.0}, {"date": "2017-02-22", "close": 7.13, "volume": 91204.0}, {"date": "2017-02-23", "close": 7.01, "volume": 170721.0}, {"date": "2017-02-24", "close": 7.02, "volume": 84813.0}, {"date": "2017-02-27", "close": 6.8, "volume": 250358.0}, {"date": "2017-02-28", "close": 6.79, "volume": 101298.0}, {"date": "2017-03-01", "close": 6.79, "volume": 113419.0}, {"date": "2017-03-02", "close": 6.63, "volume": 164332.0}, {"date": "2017-03-03", "close": 6.51, "volume": 130025.0}, {"date": "2017-03-06", "close": 6.36, "volume": 214793.0}, {"date": "2017-03-07", "close": 6.53, "volume": 186271.0}, {"date": "2017-03-08", "close": 6.61, "volume": 93792.0}, {"date": "2017-03-09", "close": 6.51, "volume": 93478.0}, {"date": "2017-03-10", "close": 6.72, "volume": 102352.0}, {"date": "2017-03-13", "close": 6.84, "volume": 152117.0}, {"date": "2017-03-14", "close": 6.72, "volume": 75075.0}, {"date": "2017-03-15", "close": 6.84, "volume": 68373.0}, {"date": "2017-03-16", "close": 7.0, "volume": 103569.0}, {"date": "2017-03-17", "close": 7.02, "volume": 51898.0}, {"date": "2017-03-20", "close": 6.9, "volume": 65962.0}, {"date": "2017-03-21", "close": 6.73, "volume": 98619.0}, {"date": "2017-03-22", "close": 6.65, "volume": 117934.0}, {"date": "2017-03-23", "close": 6.84, "volume": 85817.0}, {"date": "2017-03-24", "close": 6.8, "volume": 63909.0}, {"date": "2017-03-27", "close": 6.85, "volume": 93305.0}, {"date": "2017-03-28", "close": 6.93, "volume": 69185.0}, {"date": "2017-03-29", "close": 6.91, "volume": 38696.0}, {"date": "2017-03-30", "close": 6.92, "volume": 74762.0}, {"date": "2017-03-31", "close": 7.01, "volume": 43660.0}, {"date": "2017-04-03", "close": 6.96, "volume": 89947.0}, {"date": "2017-04-04", "close": 6.89, "volume": 111214.0}, {"date": "2017-04-05", "close": 6.84, "volume": 179898.0}, {"date": "2017-04-06", "close": 6.94, "volume": 48602.0}, {"date": "2017-04-07", "close": 6.84, "volume": 132053.0}, {"date": "2017-04-10", "close": 6.77, "volume": 88230.0}, {"date": "2017-04-11", "close": 6.91, "volume": 41350.0}, {"date": "2017-04-12", "close": 6.82, "volume": 51420.0}, {"date": "2017-04-13", "close": 6.77, "volume": 35768.0}, {"date": "2017-04-17", "close": 6.71, "volume": 66092.0}, {"date": "2017-04-18", "close": 6.61, "volume": 121639.0}, {"date": "2017-04-19", "close": 6.56, "volume": 88375.0}, {"date": "2017-04-20", "close": 6.54, "volume": 71562.0}, {"date": "2017-04-21", "close": 6.46, "volume": 56292.0}, {"date": "2017-04-24", "close": 6.51, "volume": 115565.0}, {"date": "2017-04-25", "close": 6.62, "volume": 124608.0}, {"date": "2017-04-26", "close": 6.48, "volume": 128692.0}, {"date": "2017-04-27", "close": 6.32, "volume": 117571.0}, {"date": "2017-04-28", "close": 6.46, "volume": 61426.0}, {"date": "2017-05-01", "close": 6.54, "volume": 103076.0}, {"date": "2017-05-02", "close": 6.43, "volume": 43647.0}, {"date": "2017-05-03", "close": 6.31, "volume": 56437.0}, {"date": "2017-05-04", "close": 6.3, "volume": 21976.0}, {"date": "2017-05-05", "close": 6.47, "volume": 101971.0}, {"date": "2017-05-08", "close": 6.48, "volume": 52835.0}, {"date": "2017-05-09", "close": 6.46, "volume": 26779.0}, {"date": "2017-05-10", "close": 6.46, "volume": 88321.0}, {"date": "2017-05-11", "close": 6.57, "volume": 42417.0}, {"date": "2017-05-12", "close": 6.46, "volume": 33099.0}, {"date": "2017-05-15", "close": 6.54, "volume": 80090.0}, {"date": "2017-05-16", "close": 6.64, "volume": 145718.0}, {"date": "2017-05-17", "close": 6.26, "volume": 66004.0}, {"date": "2017-05-18", "close": 6.2, "volume": 65781.0}, {"date": "2017-05-19", "close": 6.35, "volume": 43547.0}, {"date": "2017-05-22", "close": 6.84, "volume": 115879.0}, {"date": "2017-05-23", "close": 6.72, "volume": 53452.0}, {"date": "2017-05-24", "close": 6.58, "volume": 52191.0}, {"date": "2017-05-25", "close": 6.77, "volume": 62373.0}, {"date": "2017-05-26", "close": 6.78, "volume": 41537.0}, {"date": "2017-05-30", "close": 6.67, "volume": 48156.0}, {"date": "2017-05-31", "close": 6.62, "volume": 66641.0}, {"date": "2017-06-01", "close": 6.7, "volume": 31980.0}, {"date": "2017-06-02", "close": 6.72, "volume": 32324.0}, {"date": "2017-06-05", "close": 6.6, "volume": 54694.0}, {"date": "2017-06-06", "close": 6.72, "volume": 35577.0}, {"date": "2017-06-07", "close": 6.66, "volume": 48409.0}, {"date": "2017-06-08", "close": 6.64, "volume": 28542.0}, {"date": "2017-06-09", "close": 6.38, "volume": 67817.0}, {"date": "2017-06-12", "close": 6.37, "volume": 73511.0}, {"date": "2017-06-13", "close": 6.3, "volume": 78958.0}, {"date": "2017-06-14", "close": 6.25, "volume": 58667.0}, {"date": "2017-06-15", "close": 6.28, "volume": 43898.0}, {"date": "2017-06-16", "close": 6.27, "volume": 63903.0}, {"date": "2017-06-19", "close": 6.44, "volume": 37046.0}, {"date": "2017-06-20", "close": 6.41, "volume": 52784.0}, {"date": "2017-06-21", "close": 6.33, "volume": 30723.0}, {"date": "2017-06-22", "close": 6.24, "volume": 40466.0}, {"date": "2017-06-23", "close": 6.26, "volume": 35395.0}, {"date": "2017-06-26", "close": 6.15, "volume": 111751.0}, {"date": "2017-06-27", "close": 6.05, "volume": 61943.0}, {"date": "2017-06-28", "close": 6.06, "volume": 76400.0}, {"date": "2017-06-29", "close": 5.98, "volume": 66691.0}, {"date": "2017-06-30", "close": 5.99, "volume": 47342.0}, {"date": "2017-07-03", "close": 6.12, "volume": 39158.0}, {"date": "2017-07-05", "close": 6.18, "volume": 73289.0}, {"date": "2017-07-06", "close": 6.2, "volume": 37079.0}, {"date": "2017-07-07", "close": 6.26, "volume": 39828.0}, {"date": "2017-07-10", "close": 6.26, "volume": 61461.0}, {"date": "2017-07-11", "close": 6.38, "volume": 25373.0}, {"date": "2017-07-12", "close": 6.46, "volume": 36539.0}, {"date": "2017-07-13", "close": 6.45, "volume": 109196.0}, {"date": "2017-07-14", "close": 6.39, "volume": 26650.0}, {"date": "2017-07-17", "close": 6.51, "volume": 138654.0}, {"date": "2017-07-18", "close": 6.5, "volume": 52482.0}, {"date": "2017-07-19", "close": 6.4, "volume": 86900.0}, {"date": "2017-07-20", "close": 6.47, "volume": 29694.0}, {"date": "2017-07-21", "close": 6.39, "volume": 136393.0}, {"date": "2017-07-24", "close": 6.62, "volume": 102724.0}, {"date": "2017-07-25", "close": 6.76, "volume": 79068.0}, {"date": "2017-07-26", "close": 6.83, "volume": 161810.0}, {"date": "2017-07-27", "close": 6.75, "volume": 81566.0}, {"date": "2017-07-28", "close": 6.94, "volume": 80917.0}, {"date": "2017-07-31", "close": 6.93, "volume": 96922.0}, {"date": "2017-08-01", "close": 6.9, "volume": 78598.0}, {"date": "2017-08-02", "close": 6.85, "volume": 87378.0}, {"date": "2017-08-03", "close": 6.71, "volume": 58275.0}, {"date": "2017-08-04", "close": 6.78, "volume": 53265.0}, {"date": "2017-08-07", "close": 6.85, "volume": 53543.0}, {"date": "2017-08-08", "close": 6.8, "volume": 78581.0}, {"date": "2017-08-09", "close": 6.74, "volume": 100115.0}, {"date": "2017-08-10", "close": 6.6, "volume": 58484.0}, {"date": "2017-08-11", "close": 6.65, "volume": 45831.0}, {"date": "2017-08-14", "close": 6.62, "volume": 68071.0}, {"date": "2017-08-15", "close": 6.51, "volume": 44234.0}, {"date": "2017-08-16", "close": 6.62, "volume": 50598.0}, {"date": "2017-08-17", "close": 6.61, "volume": 70769.0}, {"date": "2017-08-18", "close": 6.67, "volume": 71167.0}, {"date": "2017-08-21", "close": 6.71, "volume": 28706.0}, {"date": "2017-08-22", "close": 6.63, "volume": 52901.0}, {"date": "2017-08-23", "close": 6.63, "volume": 37563.0}, {"date": "2017-08-24", "close": 6.66, "volume": 48320.0}, {"date": "2017-08-25", "close": 6.7, "volume": 25326.0}, {"date": "2017-08-28", "close": 6.73, "volume": 66552.0}, {"date": "2017-08-29", "close": 6.69, "volume": 82060.0}, {"date": "2017-08-30", "close": 6.84, "volume": 67268.0}, {"date": "2017-08-31", "close": 6.99, "volume": 208847.0}, {"date": "2017-09-01", "close": 6.98, "volume": 53155.0}, {"date": "2017-09-05", "close": 6.75, "volume": 91732.0}, {"date": "2017-09-06", "close": 6.74, "volume": 47198.0}, {"date": "2017-09-07", "close": 6.93, "volume": 38946.0}, {"date": "2017-09-08", "close": 6.8, "volume": 42119.0}, {"date": "2017-09-11", "close": 6.93, "volume": 56585.0}, {"date": "2017-09-12", "close": 6.92, "volume": 76339.0}, {"date": "2017-09-13", "close": 6.9, "volume": 31439.0}, {"date": "2017-09-14", "close": 6.77, "volume": 76836.0}, {"date": "2017-09-15", "close": 6.88, "volume": 47787.0}, {"date": "2017-09-18", "close": 6.94, "volume": 66693.0}, {"date": "2017-09-19", "close": 6.99, "volume": 62104.0}, {"date": "2017-09-20", "close": 6.94, "volume": 44181.0}, {"date": "2017-09-21", "close": 6.89, "volume": 42522.0}, {"date": "2017-09-22", "close": 6.94, "volume": 59232.0}, {"date": "2017-09-25", "close": 7.06, "volume": 50681.0}, {"date": "2017-09-26", "close": 7.07, "volume": 47338.0}, {"date": "2017-09-27", "close": 7.15, "volume": 86834.0}, {"date": "2017-09-28", "close": 7.17, "volume": 45556.0}, {"date": "2017-09-29", "close": 7.14, "volume": 50963.0}, {"date": "2017-10-02", "close": 7.14, "volume": 59899.0}, {"date": "2017-10-03", "close": 7.24, "volume": 56000.0}, {"date": "2017-10-04", "close": 7.28, "volume": 84031.0}, {"date": "2017-10-05", "close": 7.33, "volume": 67726.0}, {"date": "2017-10-06", "close": 7.2, "volume": 64773.0}, {"date": "2017-10-09", "close": 7.2, "volume": 50932.0}, {"date": "2017-10-10", "close": 7.24, "volume": 114282.0}, {"date": "2017-10-11", "close": 7.28, "volume": 135969.0}, {"date": "2017-10-12", "close": 7.26, "volume": 80083.0}, {"date": "2017-10-13", "close": 7.33, "volume": 62131.0}, {"date": "2017-10-16", "close": 7.99, "volume": 912878.0}, {"date": "2017-10-17", "close": 8.05, "volume": 697389.0}, {"date": "2017-10-18", "close": 8.2, "volume": 126336.0}, {"date": "2017-10-19", "close": 8.25, "volume": 207253.0}, {"date": "2017-10-20", "close": 8.28, "volume": 69469.0}, {"date": "2017-10-23", "close": 8.33, "volume": 162540.0}, {"date": "2017-10-24", "close": 8.23, "volume": 111137.0}, {"date": "2017-10-25", "close": 7.97, "volume": 237148.0}, {"date": "2017-10-26", "close": 7.85, "volume": 183348.0}, {"date": "2017-10-27", "close": 7.62, "volume": 232708.0}, {"date": "2017-10-30", "close": 6.72, "volume": 772888.0}, {"date": "2017-10-31", "close": 6.61, "volume": 311955.0}, {"date": "2017-11-01", "close": 6.57, "volume": 449815.0}, {"date": "2017-11-02", "close": 6.75, "volume": 163118.0}, {"date": "2017-11-03", "close": 6.9, "volume": 125560.0}, {"date": "2017-11-06", "close": 6.9, "volume": 138838.0}, {"date": "2017-11-07", "close": 6.81, "volume": 84732.0}, {"date": "2017-11-08", "close": 6.86, "volume": 71662.0}, {"date": "2017-11-09", "close": 6.94, "volume": 120935.0}, {"date": "2017-11-10", "close": 6.88, "volume": 74323.0}, {"date": "2017-11-13", "close": 6.83, "volume": 70467.0}, {"date": "2017-11-14", "close": 6.78, "volume": 69673.0}, {"date": "2017-11-15", "close": 6.69, "volume": 92181.0}, {"date": "2017-11-16", "close": 6.7, "volume": 40632.0}, {"date": "2017-11-17", "close": 6.64, "volume": 33395.0}, {"date": "2017-11-20", "close": 6.7, "volume": 267241.0}, {"date": "2017-11-21", "close": 6.72, "volume": 71368.0}, {"date": "2017-11-22", "close": 6.78, "volume": 56334.0}, {"date": "2017-11-24", "close": 6.73, "volume": 22330.0}, {"date": "2017-11-27", "close": 7.09, "volume": 112146.0}, {"date": "2017-11-28", "close": 7.08, "volume": 151538.0}, {"date": "2017-11-29", "close": 6.98, "volume": 83089.0}, {"date": "2017-11-30", "close": 7.01, "volume": 111154.0}, {"date": "2017-12-01", "close": 7.14, "volume": 94530.0}, {"date": "2017-12-04", "close": 7.18, "volume": 107854.0}, {"date": "2017-12-05", "close": 7.17, "volume": 81100.0}, {"date": "2017-12-06", "close": 6.98, "volume": 64447.0}, {"date": "2017-12-07", "close": 7.08, "volume": 61253.0}, {"date": "2017-12-08", "close": 7.02, "volume": 98054.0}, {"date": "2017-12-11", "close": 7.13, "volume": 60690.0}, {"date": "2017-12-12", "close": 7.06, "volume": 49127.0}, {"date": "2017-12-13", "close": 7.0, "volume": 56161.0}, {"date": "2017-12-14", "close": 7.13, "volume": 69011.0}, {"date": "2017-12-15", "close": 7.2, "volume": 80621.0}, {"date": "2017-12-18", "close": 7.31, "volume": 45084.0}, {"date": "2017-12-19", "close": 7.2, "volume": 34143.0}, {"date": "2017-12-20", "close": 7.34, "volume": 26626.0}, {"date": "2017-12-21", "close": 7.29, "volume": 25090.0}, {"date": "2017-12-22", "close": 7.18, "volume": 20495.0}, {"date": "2017-12-26", "close": 7.27, "volume": 37522.0}, {"date": "2017-12-27", "close": 7.22, "volume": 34805.0}, {"date": "2017-12-28", "close": 7.18, "volume": 45550.0}, {"date": "2017-12-29", "close": 7.36, "volume": 104378.0}, {"date": "2018-01-02", "close": 7.5, "volume": 122520.0}, {"date": "2018-01-03", "close": 7.44, "volume": 50387.0}, {"date": "2018-01-04", "close": 7.45, "volume": 51415.0}, {"date": "2018-01-05", "close": 7.49, "volume": 45881.0}, {"date": "2018-01-08", "close": 7.49, "volume": 38930.0}, {"date": "2018-01-09", "close": 7.39, "volume": 54161.0}, {"date": "2018-01-10", "close": 7.35, "volume": 31616.0}, {"date": "2018-01-11", "close": 7.28, "volume": 48734.0}, {"date": "2018-01-12", "close": 7.38, "volume": 75684.0}, {"date": "2018-01-16", "close": 7.28, "volume": 71771.0}, {"date": "2018-01-17", "close": 7.45, "volume": 64893.0}, {"date": "2018-01-18", "close": 7.32, "volume": 39931.0}, {"date": "2018-01-19", "close": 7.4, "volume": 53296.0}, {"date": "2018-01-22", "close": 7.48, "volume": 86624.0}, {"date": "2018-01-23", "close": 7.68, "volume": 157788.0}, {"date": "2018-01-24", "close": 7.49, "volume": 179070.0}, {"date": "2018-01-25", "close": 7.62, "volume": 227721.0}, {"date": "2018-01-26", "close": 7.68, "volume": 105763.0}, {"date": "2018-01-29", "close": 7.7, "volume": 95529.0}, {"date": "2018-01-30", "close": 7.73, "volume": 111099.0}, {"date": "2018-01-31", "close": 7.76, "volume": 54189.0}, {"date": "2018-02-01", "close": 7.68, "volume": 42171.0}, {"date": "2018-02-02", "close": 7.56, "volume": 75014.0}, {"date": "2018-02-05", "close": 7.19, "volume": 113856.0}, {"date": "2018-02-06", "close": 7.34, "volume": 123580.0}, {"date": "2018-02-07", "close": 7.25, "volume": 81803.0}, {"date": "2018-02-08", "close": 7.31, "volume": 74005.0}, {"date": "2018-02-09", "close": 7.25, "volume": 77649.0}, {"date": "2018-02-12", "close": 7.59, "volume": 123635.0}, {"date": "2018-02-13", "close": 7.58, "volume": 66129.0}, {"date": "2018-02-14", "close": 7.71, "volume": 74093.0}, {"date": "2018-02-15", "close": 7.71, "volume": 74129.0}, {"date": "2018-02-16", "close": 7.74, "volume": 57878.0}, {"date": "2018-02-20", "close": 7.73, "volume": 44263.0}, {"date": "2018-02-21", "close": 7.72, "volume": 68452.0}, {"date": "2018-02-22", "close": 7.7, "volume": 45440.0}, {"date": "2018-02-23", "close": 7.73, "volume": 57657.0}, {"date": "2018-02-26", "close": 7.66, "volume": 61260.0}, {"date": "2018-02-27", "close": 7.54, "volume": 56543.0}, {"date": "2018-02-28", "close": 7.44, "volume": 39127.0}, {"date": "2018-03-01", "close": 7.44, "volume": 55248.0}, {"date": "2018-03-02", "close": 7.55, "volume": 45109.0}, {"date": "2018-03-05", "close": 7.31, "volume": 98273.0}, {"date": "2018-03-06", "close": 7.39, "volume": 66992.0}, {"date": "2018-03-07", "close": 7.44, "volume": 55376.0}, {"date": "2018-03-08", "close": 7.52, "volume": 44510.0}, {"date": "2018-03-09", "close": 7.49, "volume": 38585.0}, {"date": "2018-03-12", "close": 7.53, "volume": 55519.0}, {"date": "2018-03-13", "close": 7.52, "volume": 47313.0}, {"date": "2018-03-14", "close": 7.56, "volume": 35355.0}, {"date": "2018-03-15", "close": 7.54, "volume": 50436.0}, {"date": "2018-03-16", "close": 7.535, "volume": 31629.0}, {"date": "2018-03-19", "close": 7.44, "volume": 34544.0}, {"date": "2018-03-20", "close": 7.35, "volume": 35656.0}, {"date": "2018-03-21", "close": 7.49, "volume": 31384.0}, {"date": "2018-03-22", "close": 7.25, "volume": 35598.0}, {"date": "2018-03-23", "close": 7.25, "volume": 47252.0}, {"date": "2018-03-26", "close": 7.27, "volume": 37571.0}, {"date": "2018-03-27", "close": 7.2, "volume": 30899.0}, {"date": "2018-03-28", "close": 7.0, "volume": 45776.0}, {"date": "2018-03-29", "close": 7.15, "volume": 29967.0}, {"date": "2018-04-02", "close": 7.02, "volume": 33699.0}, {"date": "2018-04-03", "close": 6.98, "volume": 35480.0}, {"date": "2018-04-04", "close": 6.93, "volume": 32525.0}, {"date": "2018-04-05", "close": 6.84, "volume": 33910.0}, {"date": "2018-04-06", "close": 6.72, "volume": 129363.0}, {"date": "2018-04-09", "close": 6.99, "volume": 27898.0}, {"date": "2018-04-10", "close": 7.18, "volume": 30671.0}, {"date": "2018-04-11", "close": 7.07, "volume": 24731.0}, {"date": "2018-04-12", "close": 7.24, "volume": 24758.0}, {"date": "2018-04-13", "close": 7.22, "volume": 26083.0}, {"date": "2018-04-16", "close": 6.98, "volume": 46657.0}, {"date": "2018-04-17", "close": 6.88, "volume": 57212.0}, {"date": "2018-04-18", "close": 7.09, "volume": 20971.0}, {"date": "2018-04-19", "close": 6.92, "volume": 19362.0}, {"date": "2018-04-20", "close": 7.01, "volume": 28991.0}, {"date": "2018-04-23", "close": 6.74, "volume": 48821.0}, {"date": "2018-04-24", "close": 7.14, "volume": 136509.0}, {"date": "2018-04-25", "close": 7.25, "volume": 49983.0}, {"date": "2018-04-26", "close": 7.16, "volume": 36961.0}, {"date": "2018-04-27", "close": 7.23, "volume": 21355.0}, {"date": "2018-04-30", "close": 7.2, "volume": 40052.0}, {"date": "2018-05-01", "close": 7.28, "volume": 40338.0}, {"date": "2018-05-02", "close": 7.14, "volume": 33834.0}, {"date": "2018-05-03", "close": 7.08, "volume": 45932.0}, {"date": "2018-05-04", "close": 7.14, "volume": 55014.0}, {"date": "2018-05-07", "close": 7.13, "volume": 84589.0}, {"date": "2018-05-08", "close": 7.15, "volume": 38511.0}, {"date": "2018-05-09", "close": 7.17, "volume": 35023.0}, {"date": "2018-05-10", "close": 7.24, "volume": 42315.0}, {"date": "2018-05-11", "close": 7.24, "volume": 22613.0}, {"date": "2018-05-14", "close": 7.17, "volume": 33226.0}, {"date": "2018-05-15", "close": 7.17, "volume": 23356.0}, {"date": "2018-05-16", "close": 7.22, "volume": 53237.0}, {"date": "2018-05-17", "close": 7.16, "volume": 32154.0}, {"date": "2018-05-18", "close": 7.2, "volume": 27760.0}, {"date": "2018-05-21", "close": 7.39, "volume": 114402.0}, {"date": "2018-05-22", "close": 7.37, "volume": 71643.0}, {"date": "2018-05-23", "close": 7.49, "volume": 37913.0}, {"date": "2018-05-24", "close": 7.53, "volume": 54615.0}, {"date": "2018-05-25", "close": 7.59, "volume": 47224.0}, {"date": "2018-05-29", "close": 7.14, "volume": 92120.0}, {"date": "2018-05-30", "close": 7.29, "volume": 130439.0}, {"date": "2018-05-31", "close": 7.23, "volume": 31174.0}, {"date": "2018-06-01", "close": 7.22, "volume": 26259.0}, {"date": "2018-06-04", "close": 7.23, "volume": 22344.0}, {"date": "2018-06-05", "close": 7.33, "volume": 28053.0}, {"date": "2018-06-06", "close": 7.49, "volume": 32732.0}, {"date": "2018-06-07", "close": 7.42, "volume": 23132.0}, {"date": "2018-06-08", "close": 7.38, "volume": 10341.0}, {"date": "2018-06-11", "close": 7.3, "volume": 43545.0}, {"date": "2018-06-12", "close": 7.38, "volume": 18609.0}, {"date": "2018-06-13", "close": 7.35, "volume": 17003.0}, {"date": "2018-06-14", "close": 7.33, "volume": 22794.0}, {"date": "2018-06-15", "close": 7.26, "volume": 20818.0}, {"date": "2018-06-18", "close": 7.28, "volume": 25239.0}, {"date": "2018-06-19", "close": 7.23, "volume": 40096.0}, {"date": "2018-06-20", "close": 7.33, "volume": 37735.0}, {"date": "2018-06-21", "close": 7.51, "volume": 44945.0}, {"date": "2018-06-22", "close": 7.49, "volume": 23935.0}, {"date": "2018-06-25", "close": 7.4804, "volume": 39361.0}, {"date": "2018-06-26", "close": 7.67, "volume": 64264.0}, {"date": "2018-06-27", "close": 7.74, "volume": 59591.0}, {"date": "2018-06-28", "close": 7.79, "volume": 34569.0}, {"date": "2018-06-29", "close": 7.78, "volume": 29497.0}, {"date": "2018-07-02", "close": 7.93, "volume": 52845.0}, {"date": "2018-07-03", "close": 7.83, "volume": 34885.0}, {"date": "2018-07-05", "close": 7.89, "volume": 33636.0}, {"date": "2018-07-06", "close": 7.92, "volume": 25622.0}, {"date": "2018-07-09", "close": 7.99, "volume": 62332.0}, {"date": "2018-07-10", "close": 8.04, "volume": 37279.0}, {"date": "2018-07-11", "close": 7.99, "volume": 33809.0}, {"date": "2018-07-12", "close": 7.97, "volume": 20189.0}, {"date": "2018-07-13", "close": 7.97, "volume": 26882.0}, {"date": "2018-07-16", "close": 7.92, "volume": 44497.0}, {"date": "2018-07-17", "close": 7.85, "volume": 34770.0}, {"date": "2018-07-18", "close": 7.92, "volume": 56651.0}, {"date": "2018-07-19", "close": 7.99, "volume": 89895.0}, {"date": "2018-07-20", "close": 8.03, "volume": 33727.0}, {"date": "2018-07-23", "close": 8.17, "volume": 168517.0}, {"date": "2018-07-24", "close": 9.0, "volume": 601027.0}, {"date": "2018-07-25", "close": 8.95, "volume": 536517.0}, {"date": "2018-07-26", "close": 9.46, "volume": 812445.0}, {"date": "2018-07-27", "close": 9.46, "volume": 218463.0}, {"date": "2018-07-30", "close": 9.79, "volume": 443982.0}, {"date": "2018-07-31", "close": 9.76, "volume": 269225.0}, {"date": "2018-08-01", "close": 9.9, "volume": 286507.0}, {"date": "2018-08-02", "close": 9.92, "volume": 252593.0}, {"date": "2018-08-03", "close": 9.9, "volume": 129831.0}, {"date": "2018-08-06", "close": 9.94, "volume": 186565.0}, {"date": "2018-08-07", "close": 9.94, "volume": 178658.0}, {"date": "2018-08-08", "close": 9.94, "volume": 203594.0}, {"date": "2018-08-09", "close": 10.22, "volume": 446708.0}, {"date": "2018-08-10", "close": 10.43, "volume": 463207.0}, {"date": "2018-08-13", "close": 11.02, "volume": 958286.0}, {"date": "2018-08-14", "close": 11.06, "volume": 423133.0}, {"date": "2018-08-15", "close": 11.37, "volume": 399599.0}, {"date": "2018-08-16", "close": 11.19, "volume": 274833.0}, {"date": "2018-08-17", "close": 10.97, "volume": 235528.0}, {"date": "2018-08-20", "close": 10.89, "volume": 203636.0}, {"date": "2018-08-21", "close": 10.73, "volume": 339433.0}, {"date": "2018-08-22", "close": 10.73, "volume": 253734.0}, {"date": "2018-08-23", "close": 10.58, "volume": 213578.0}, {"date": "2018-08-24", "close": 10.63, "volume": 144593.0}, {"date": "2018-08-27", "close": 10.34, "volume": 251468.0}, {"date": "2018-08-28", "close": 10.72, "volume": 320193.0}, {"date": "2018-08-29", "close": 10.68, "volume": 198718.0}, {"date": "2018-08-30", "close": 10.57, "volume": 100874.0}, {"date": "2018-08-31", "close": 10.61, "volume": 132962.0}, {"date": "2018-09-04", "close": 10.37, "volume": 143450.0}, {"date": "2018-09-05", "close": 10.28, "volume": 120982.0}, {"date": "2018-09-06", "close": 10.8, "volume": 696403.0}, {"date": "2018-09-07", "close": 10.85, "volume": 633281.0}, {"date": "2018-09-10", "close": 10.89, "volume": 128948.0}, {"date": "2018-09-11", "close": 10.59, "volume": 228040.0}, {"date": "2018-09-12", "close": 10.43, "volume": 241223.0}, {"date": "2018-09-13", "close": 10.48, "volume": 133796.0}, {"date": "2018-09-14", "close": 10.59, "volume": 125903.0}, {"date": "2018-09-17", "close": 9.69, "volume": 422847.0}, {"date": "2018-09-18", "close": 9.71, "volume": 135211.0}, {"date": "2018-09-19", "close": 9.6, "volume": 116875.0}, {"date": "2018-09-20", "close": 10.07, "volume": 173756.0}, {"date": "2018-09-21", "close": 10.1, "volume": 213322.0}, {"date": "2018-09-24", "close": 10.03, "volume": 90616.0}, {"date": "2018-09-25", "close": 10.15, "volume": 139626.0}, {"date": "2018-09-26", "close": 10.12, "volume": 92448.0}, {"date": "2018-09-27", "close": 10.03, "volume": 46210.0}, {"date": "2018-09-28", "close": 10.06, "volume": 44476.0}, {"date": "2018-10-01", "close": 9.95, "volume": 94409.0}, {"date": "2018-10-02", "close": 9.78, "volume": 103002.0}, {"date": "2018-10-03", "close": 9.86, "volume": 99017.0}, {"date": "2018-10-04", "close": 9.68, "volume": 228789.0}, {"date": "2018-10-05", "close": 9.66, "volume": 97730.0}, {"date": "2018-10-08", "close": 9.67, "volume": 168254.0}, {"date": "2018-10-09", "close": 9.67, "volume": 57529.0}, {"date": "2018-10-10", "close": 9.22, "volume": 105833.0}, {"date": "2018-10-11", "close": 9.18, "volume": 89553.0}, {"date": "2018-10-12", "close": 9.33, "volume": 84285.0}, {"date": "2018-10-15", "close": 9.35, "volume": 69428.0}, {"date": "2018-10-16", "close": 9.62, "volume": 100405.0}, {"date": "2018-10-17", "close": 9.7, "volume": 121393.0}, {"date": "2018-10-18", "close": 9.66, "volume": 141145.0}, {"date": "2018-10-19", "close": 9.45, "volume": 102727.0}, {"date": "2018-10-22", "close": 9.69, "volume": 437831.0}, {"date": "2018-10-23", "close": 12.01, "volume": 1172834.0}, {"date": "2018-10-24", "close": 11.82, "volume": 1072358.0}, {"date": "2018-10-25", "close": 12.62, "volume": 687650.0}, {"date": "2018-10-26", "close": 12.23, "volume": 332933.0}, {"date": "2018-10-29", "close": 11.9, "volume": 420984.0}, {"date": "2018-10-30", "close": 12.11, "volume": 222352.0}, {"date": "2018-10-31", "close": 12.45, "volume": 244807.0}, {"date": "2018-11-01", "close": 12.85, "volume": 335860.0}, {"date": "2018-11-02", "close": 12.45, "volume": 200075.0}, {"date": "2018-11-05", "close": 12.35, "volume": 222517.0}, {"date": "2018-11-06", "close": 12.075, "volume": 185130.0}, {"date": "2018-11-07", "close": 12.32, "volume": 186234.0}, {"date": "2018-11-08", "close": 12.07, "volume": 140934.0}, {"date": "2018-11-09", "close": 11.86, "volume": 137378.0}, {"date": "2018-11-12", "close": 11.28, "volume": 211610.0}, {"date": "2018-11-13", "close": 11.17, "volume": 132452.0}, {"date": "2018-11-14", "close": 11.02, "volume": 108494.0}, {"date": "2018-11-15", "close": 11.17, "volume": 114731.0}, {"date": "2018-11-16", "close": 11.11, "volume": 90407.0}, {"date": "2018-11-19", "close": 10.64, "volume": 160215.0}, {"date": "2018-11-20", "close": 10.44, "volume": 102636.0}, {"date": "2018-11-21", "close": 10.57, "volume": 63234.0}, {"date": "2018-11-23", "close": 10.43, "volume": 26740.0}, {"date": "2018-11-26", "close": 10.52, "volume": 114275.0}, {"date": "2018-11-27", "close": 10.46, "volume": 124317.0}, {"date": "2018-11-28", "close": 10.95, "volume": 252360.0}, {"date": "2018-11-29", "close": 10.88, "volume": 103162.0}, {"date": "2018-11-30", "close": 10.78, "volume": 98843.0}, {"date": "2018-12-03", "close": 11.48, "volume": 255575.0}, {"date": "2018-12-04", "close": 11.3, "volume": 195833.0}, {"date": "2018-12-06", "close": 11.3, "volume": 204395.0}, {"date": "2018-12-07", "close": 10.81, "volume": 128974.0}, {"date": "2018-12-10", "close": 10.8, "volume": 86747.0}, {"date": "2018-12-11", "close": 11.0, "volume": 107580.0}, {"date": "2018-12-12", "close": 11.0, "volume": 106094.0}, {"date": "2018-12-13", "close": 10.87, "volume": 40843.0}, {"date": "2018-12-14", "close": 10.66, "volume": 108743.0}, {"date": "2018-12-17", "close": 10.33, "volume": 137396.0}, {"date": "2018-12-18", "close": 10.35, "volume": 47982.0}, {"date": "2018-12-19", "close": 10.24, "volume": 99044.0}, {"date": "2018-12-20", "close": 10.11, "volume": 143008.0}, {"date": "2018-12-21", "close": 9.77, "volume": 130117.0}, {"date": "2018-12-24", "close": 9.48, "volume": 115013.0}, {"date": "2018-12-26", "close": 9.8, "volume": 72349.0}, {"date": "2018-12-27", "close": 9.68, "volume": 297914.0}, {"date": "2018-12-28", "close": 9.82, "volume": 125182.0}, {"date": "2018-12-31", "close": 9.88, "volume": 53942.0}, {"date": "2019-01-02", "close": 10.93, "volume": 437833.0}, {"date": "2019-01-03", "close": 10.79, "volume": 234773.0}, {"date": "2019-01-04", "close": 11.42, "volume": 285370.0}, {"date": "2019-01-07", "close": 11.73, "volume": 534227.0}, {"date": "2019-01-08", "close": 11.96, "volume": 358591.0}, {"date": "2019-01-09", "close": 11.79, "volume": 210219.0}, {"date": "2019-01-10", "close": 11.97, "volume": 184399.0}, {"date": "2019-01-11", "close": 12.05, "volume": 209921.0}, {"date": "2019-01-14", "close": 12.17, "volume": 195817.0}, {"date": "2019-01-15", "close": 12.59, "volume": 331977.0}, {"date": "2019-01-16", "close": 12.87, "volume": 246151.0}, {"date": "2019-01-17", "close": 12.49, "volume": 227137.0}, {"date": "2019-01-18", "close": 12.6, "volume": 110878.0}, {"date": "2019-01-22", "close": 12.4, "volume": 307186.0}, {"date": "2019-01-23", "close": 12.35, "volume": 351000.0}, {"date": "2019-01-24", "close": 13.02, "volume": 280228.0}, {"date": "2019-01-25", "close": 13.32, "volume": 432296.0}, {"date": "2019-01-28", "close": 14.93, "volume": 1691373.0}, {"date": "2019-01-29", "close": 14.29, "volume": 527325.0}, {"date": "2019-01-30", "close": 14.72, "volume": 398131.0}, {"date": "2019-01-31", "close": 14.0, "volume": 517855.0}, {"date": "2019-02-01", "close": 13.9, "volume": 254431.0}, {"date": "2019-02-04", "close": 14.26, "volume": 272699.0}, {"date": "2019-02-05", "close": 14.06, "volume": 271128.0}, {"date": "2019-02-06", "close": 14.12, "volume": 137123.0}, {"date": "2019-02-07", "close": 14.22, "volume": 155184.0}, {"date": "2019-02-08", "close": 14.48, "volume": 222608.0}, {"date": "2019-02-11", "close": 14.47, "volume": 124967.0}, {"date": "2019-02-12", "close": 14.07, "volume": 221624.0}, {"date": "2019-02-13", "close": 13.56, "volume": 274731.0}, {"date": "2019-02-14", "close": 12.79, "volume": 436075.0}, {"date": "2019-02-15", "close": 12.8, "volume": 289375.0}, {"date": "2019-02-19", "close": 13.02, "volume": 200115.0}, {"date": "2019-02-20", "close": 12.7, "volume": 201142.0}, {"date": "2019-02-21", "close": 12.93, "volume": 165326.0}, {"date": "2019-02-22", "close": 13.37, "volume": 165704.0}, {"date": "2019-02-25", "close": 14.12, "volume": 304365.0}, {"date": "2019-02-26", "close": 13.73, "volume": 292120.0}, {"date": "2019-02-27", "close": 13.61, "volume": 84798.0}, {"date": "2019-02-28", "close": 13.26, "volume": 100921.0}, {"date": "2019-03-01", "close": 13.38, "volume": 94161.0}, {"date": "2019-03-04", "close": 13.42, "volume": 159678.0}, {"date": "2019-03-05", "close": 13.03, "volume": 113899.0}, {"date": "2019-03-06", "close": 12.64, "volume": 156066.0}, {"date": "2019-03-07", "close": 13.08, "volume": 187032.0}, {"date": "2019-03-08", "close": 12.88, "volume": 100634.0}, {"date": "2019-03-11", "close": 13.03, "volume": 85226.0}, {"date": "2019-03-12", "close": 12.84, "volume": 211264.0}, {"date": "2019-03-13", "close": 13.28, "volume": 191859.0}, {"date": "2019-03-14", "close": 13.27, "volume": 135975.0}, {"date": "2019-03-15", "close": 13.16, "volume": 117217.0}, {"date": "2019-03-18", "close": 13.32, "volume": 88024.0}, {"date": "2019-03-19", "close": 13.56, "volume": 214417.0}, {"date": "2019-03-20", "close": 13.87, "volume": 363314.0}, {"date": "2019-03-21", "close": 13.88, "volume": 232686.0}, {"date": "2019-03-22", "close": 13.04, "volume": 276157.0}, {"date": "2019-03-25", "close": 13.05, "volume": 175757.0}, {"date": "2019-03-26", "close": 13.16, "volume": 100848.0}, {"date": "2019-03-27", "close": 13.33, "volume": 148403.0}, {"date": "2019-03-28", "close": 13.89, "volume": 103881.0}, {"date": "2019-03-29", "close": 13.84, "volume": 146405.0}, {"date": "2019-04-01", "close": 14.25, "volume": 183527.0}, {"date": "2019-04-02", "close": 15.69, "volume": 688182.0}, {"date": "2019-04-03", "close": 15.55, "volume": 433918.0}, {"date": "2019-04-04", "close": 15.33, "volume": 165995.0}, {"date": "2019-04-05", "close": 15.62, "volume": 205172.0}, {"date": "2019-04-08", "close": 16.06, "volume": 216949.0}, {"date": "2019-04-09", "close": 15.98, "volume": 157511.0}, {"date": "2019-04-10", "close": 16.17, "volume": 142611.0}, {"date": "2019-04-11", "close": 15.74, "volume": 120007.0}, {"date": "2019-04-12", "close": 15.67, "volume": 149045.0}, {"date": "2019-04-15", "close": 15.81, "volume": 129502.0}, {"date": "2019-04-16", "close": 15.73, "volume": 75339.0}, {"date": "2019-04-17", "close": 15.54, "volume": 166755.0}, {"date": "2019-04-18", "close": 16.02, "volume": 185166.0}, {"date": "2019-04-22", "close": 16.24, "volume": 97106.0}, {"date": "2019-04-23", "close": 16.99, "volume": 423419.0}, {"date": "2019-04-24", "close": 16.89, "volume": 224363.0}, {"date": "2019-04-25", "close": 16.67, "volume": 128316.0}, {"date": "2019-04-26", "close": 16.54, "volume": 142585.0}, {"date": "2019-04-29", "close": 16.58, "volume": 203352.0}, {"date": "2019-04-30", "close": 14.09, "volume": 1547609.0}, {"date": "2019-05-01", "close": 14.55, "volume": 522450.0}, {"date": "2019-05-02", "close": 14.75, "volume": 153159.0}, {"date": "2019-05-03", "close": 14.77, "volume": 207049.0}, {"date": "2019-05-06", "close": 14.73, "volume": 278782.0}, {"date": "2019-05-07", "close": 14.43, "volume": 208019.0}, {"date": "2019-05-08", "close": 14.27, "volume": 140988.0}, {"date": "2019-05-09", "close": 14.17, "volume": 189311.0}, {"date": "2019-05-10", "close": 14.35, "volume": 133367.0}, {"date": "2019-05-13", "close": 13.73, "volume": 225512.0}, {"date": "2019-05-14", "close": 13.88, "volume": 118510.0}, {"date": "2019-05-15", "close": 14.23, "volume": 207794.0}, {"date": "2019-05-16", "close": 14.72, "volume": 148015.0}, {"date": "2019-05-17", "close": 14.62, "volume": 123270.0}, {"date": "2019-05-20", "close": 14.49, "volume": 245461.0}, {"date": "2019-05-21", "close": 15.2, "volume": 181045.0}, {"date": "2019-05-22", "close": 15.73, "volume": 225302.0}, {"date": "2019-05-23", "close": 15.6, "volume": 170159.0}, {"date": "2019-05-24", "close": 15.32, "volume": 89541.0}, {"date": "2019-05-28", "close": 15.06, "volume": 127602.0}, {"date": "2019-05-29", "close": 14.81, "volume": 166281.0}, {"date": "2019-05-30", "close": 15.12, "volume": 188050.0}, {"date": "2019-05-31", "close": 14.96, "volume": 93025.0}, {"date": "2019-06-03", "close": 14.21, "volume": 149767.0}, {"date": "2019-06-04", "close": 14.4, "volume": 101001.0}, {"date": "2019-06-05", "close": 14.74, "volume": 118947.0}, {"date": "2019-06-06", "close": 14.75, "volume": 74617.0}, {"date": "2019-06-07", "close": 14.99, "volume": 79261.0}, {"date": "2019-06-10", "close": 15.0, "volume": 95648.0}, {"date": "2019-06-11", "close": 15.25, "volume": 128421.0}, {"date": "2019-06-12", "close": 15.17, "volume": 93574.0}, {"date": "2019-06-13", "close": 15.62, "volume": 128694.0}, {"date": "2019-06-14", "close": 15.93, "volume": 171472.0}, {"date": "2019-06-17", "close": 15.8, "volume": 133903.0}, {"date": "2019-06-18", "close": 15.75, "volume": 123489.0}, {"date": "2019-06-19", "close": 15.74, "volume": 117696.0}, {"date": "2019-06-20", "close": 15.76, "volume": 89365.0}, {"date": "2019-06-21", "close": 15.84, "volume": 161077.0}, {"date": "2019-06-24", "close": 15.65, "volume": 52636.0}, {"date": "2019-06-25", "close": 15.28, "volume": 76036.0}, {"date": "2019-06-26", "close": 14.96, "volume": 110114.0}, {"date": "2019-06-27", "close": 15.22, "volume": 61226.0}, {"date": "2019-06-28", "close": 15.48, "volume": 49789.0}, {"date": "2019-07-01", "close": 15.36, "volume": 61571.0}, {"date": "2019-07-02", "close": 15.31, "volume": 120576.0}, {"date": "2019-07-03", "close": 15.55, "volume": 62188.0}, {"date": "2019-07-05", "close": 15.67, "volume": 66392.0}, {"date": "2019-07-08", "close": 15.65, "volume": 69332.0}, {"date": "2019-07-09", "close": 16.5, "volume": 258581.0}, {"date": "2019-07-10", "close": 16.35, "volume": 142482.0}, {"date": "2019-07-11", "close": 16.45, "volume": 80735.0}, {"date": "2019-07-12", "close": 16.93, "volume": 118317.0}, {"date": "2019-07-15", "close": 17.1, "volume": 127700.0}, {"date": "2019-07-16", "close": 16.41, "volume": 137303.0}, {"date": "2019-07-17", "close": 16.21, "volume": 174449.0}, {"date": "2019-07-18", "close": 15.85, "volume": 243495.0}, {"date": "2019-07-19", "close": 16.0, "volume": 102009.0}, {"date": "2019-07-22", "close": 16.45, "volume": 133171.0}, {"date": "2019-07-23", "close": 18.09, "volume": 1442883.0}, {"date": "2019-07-24", "close": 17.83, "volume": 430413.0}, {"date": "2019-07-25", "close": 18.52, "volume": 454305.0}, {"date": "2019-07-26", "close": 18.79, "volume": 294450.0}, {"date": "2019-07-29", "close": 19.49, "volume": 366494.0}, {"date": "2019-07-30", "close": 19.43, "volume": 176389.0}, {"date": "2019-07-31", "close": 18.66, "volume": 308532.0}, {"date": "2019-08-01", "close": 18.73, "volume": 229295.0}, {"date": "2019-08-02", "close": 18.65, "volume": 154783.0}, {"date": "2019-08-05", "close": 18.11, "volume": 223814.0}, {"date": "2019-08-06", "close": 18.54, "volume": 110735.0}, {"date": "2019-08-07", "close": 18.61, "volume": 97006.0}, {"date": "2019-08-08", "close": 18.78, "volume": 179725.0}, {"date": "2019-08-09", "close": 18.58, "volume": 75360.0}, {"date": "2019-08-12", "close": 18.01, "volume": 181080.0}, {"date": "2019-08-13", "close": 18.32, "volume": 139749.0}, {"date": "2019-08-14", "close": 17.39, "volume": 235326.0}, {"date": "2019-08-15", "close": 17.25, "volume": 137631.0}, {"date": "2019-08-16", "close": 17.51, "volume": 89595.0}, {"date": "2019-08-19", "close": 17.79, "volume": 87245.0}, {"date": "2019-08-20", "close": 17.7, "volume": 96686.0}, {"date": "2019-08-21", "close": 17.58, "volume": 144045.0}, {"date": "2019-08-22", "close": 17.65, "volume": 76977.0}, {"date": "2019-08-23", "close": 17.29, "volume": 108380.0}, {"date": "2019-08-26", "close": 17.2, "volume": 54207.0}, {"date": "2019-08-27", "close": 17.04, "volume": 97087.0}, {"date": "2019-08-28", "close": 17.15, "volume": 53325.0}, {"date": "2019-08-29", "close": 17.58, "volume": 68776.0}, {"date": "2019-08-30", "close": 17.45, "volume": 53358.0}, {"date": "2019-09-03", "close": 17.57, "volume": 135122.0}, {"date": "2019-09-04", "close": 17.43, "volume": 89460.0}, {"date": "2019-09-05", "close": 17.43, "volume": 204131.0}, {"date": "2019-09-06", "close": 17.46, "volume": 68785.0}, {"date": "2019-09-09", "close": 17.21, "volume": 118730.0}, {"date": "2019-09-10", "close": 16.91, "volume": 120103.0}, {"date": "2019-09-11", "close": 17.37, "volume": 76263.0}, {"date": "2019-09-12", "close": 18.44, "volume": 296561.0}, {"date": "2019-09-13", "close": 19.385, "volume": 462769.0}, {"date": "2019-09-16", "close": 20.0, "volume": 496863.0}, {"date": "2019-09-17", "close": 20.16, "volume": 255919.0}, {"date": "2019-09-18", "close": 21.18, "volume": 434983.0}, {"date": "2019-09-19", "close": 20.8, "volume": 372578.0}, {"date": "2019-09-20", "close": 20.77, "volume": 266332.0}, {"date": "2019-09-23", "close": 21.69, "volume": 350126.0}, {"date": "2019-09-24", "close": 21.0, "volume": 476467.0}, {"date": "2019-09-25", "close": 20.69, "volume": 444467.0}, {"date": "2019-09-26", "close": 20.2, "volume": 130102.0}, {"date": "2019-09-27", "close": 19.88, "volume": 216743.0}, {"date": "2019-09-30", "close": 18.91, "volume": 363150.0}, {"date": "2019-10-01", "close": 18.4, "volume": 443449.0}, {"date": "2019-10-02", "close": 17.94, "volume": 281197.0}, {"date": "2019-10-03", "close": 18.47, "volume": 231770.0}, {"date": "2019-10-04", "close": 19.06, "volume": 321807.0}, {"date": "2019-10-07", "close": 18.52, "volume": 245693.0}, {"date": "2019-10-08", "close": 17.6, "volume": 151267.0}, {"date": "2019-10-09", "close": 17.74, "volume": 125939.0}, {"date": "2019-10-10", "close": 17.87, "volume": 166852.0}, {"date": "2019-10-11", "close": 17.95, "volume": 154069.0}, {"date": "2019-10-14", "close": 17.79, "volume": 135879.0}, {"date": "2019-10-15", "close": 18.16, "volume": 122034.0}, {"date": "2019-10-16", "close": 18.18, "volume": 121157.0}, {"date": "2019-10-17", "close": 18.58, "volume": 162253.0}, {"date": "2019-10-18", "close": 18.74, "volume": 190133.0}, {"date": "2019-10-21", "close": 19.03, "volume": 177701.0}, {"date": "2019-10-22", "close": 18.28, "volume": 244622.0}, {"date": "2019-10-23", "close": 18.51, "volume": 119511.0}, {"date": "2019-10-24", "close": 18.45, "volume": 140371.0}, {"date": "2019-10-25", "close": 18.73, "volume": 113625.0}, {"date": "2019-10-28", "close": 19.3, "volume": 260398.0}, {"date": "2019-10-29", "close": 20.81, "volume": 723434.0}, {"date": "2019-10-30", "close": 21.96, "volume": 483738.0}, {"date": "2019-10-31", "close": 21.14, "volume": 370498.0}, {"date": "2019-11-01", "close": 20.89, "volume": 202818.0}, {"date": "2019-11-04", "close": 21.37, "volume": 267022.0}, {"date": "2019-11-05", "close": 21.51, "volume": 266992.0}, {"date": "2019-11-06", "close": 21.44, "volume": 323143.0}, {"date": "2019-11-07", "close": 21.95, "volume": 189033.0}, {"date": "2019-11-08", "close": 21.28, "volume": 215121.0}, {"date": "2019-11-11", "close": 21.44, "volume": 434126.0}, {"date": "2019-11-12", "close": 21.64, "volume": 259642.0}, {"date": "2019-11-13", "close": 21.35, "volume": 122753.0}, {"date": "2019-11-14", "close": 22.0, "volume": 179161.0}, {"date": "2019-11-15", "close": 23.42, "volume": 925757.0}, {"date": "2019-11-18", "close": 24.01, "volume": 743592.0}, {"date": "2019-11-19", "close": 23.22, "volume": 439338.0}, {"date": "2019-11-20", "close": 23.18, "volume": 319159.0}, {"date": "2019-11-21", "close": 22.78, "volume": 215318.0}, {"date": "2019-11-22", "close": 22.76, "volume": 194609.0}, {"date": "2019-11-25", "close": 22.96, "volume": 349113.0}, {"date": "2019-11-26", "close": 23.45, "volume": 198926.0}, {"date": "2019-11-27", "close": 24.0, "volume": 265730.0}, {"date": "2019-11-29", "close": 23.97, "volume": 90825.0}, {"date": "2019-12-02", "close": 24.04, "volume": 294614.0}, {"date": "2019-12-03", "close": 24.35, "volume": 299355.0}, {"date": "2019-12-04", "close": 24.46, "volume": 369181.0}, {"date": "2019-12-05", "close": 23.84, "volume": 238882.0}, {"date": "2019-12-06", "close": 23.76, "volume": 208852.0}, {"date": "2019-12-09", "close": 23.47, "volume": 173160.0}, {"date": "2019-12-10", "close": 23.8, "volume": 215116.0}, {"date": "2019-12-11", "close": 24.49, "volume": 184385.0}, {"date": "2019-12-12", "close": 25.12, "volume": 209256.0}, {"date": "2019-12-13", "close": 24.69, "volume": 253320.0}, {"date": "2019-12-16", "close": 25.54, "volume": 275368.0}, {"date": "2019-12-17", "close": 25.7, "volume": 197745.0}, {"date": "2019-12-18", "close": 25.35, "volume": 239097.0}, {"date": "2019-12-19", "close": 24.95, "volume": 253714.0}, {"date": "2019-12-20", "close": 25.28, "volume": 200623.0}, {"date": "2019-12-23", "close": 25.38, "volume": 230218.0}, {"date": "2019-12-24", "close": 25.48, "volume": 85992.0}, {"date": "2019-12-26", "close": 25.31, "volume": 145030.0}, {"date": "2019-12-27", "close": 25.17, "volume": 139918.0}, {"date": "2019-12-30", "close": 25.08, "volume": 165454.0}, {"date": "2019-12-31", "close": 25.69, "volume": 238335.0}, {"date": "2020-01-02", "close": 26.33, "volume": 325714.0}, {"date": "2020-01-03", "close": 25.61, "volume": 209367.0}, {"date": "2020-01-06", "close": 24.26, "volume": 456105.0}, {"date": "2020-01-07", "close": 24.95, "volume": 178203.0}, {"date": "2020-01-08", "close": 25.47, "volume": 198417.0}, {"date": "2020-01-09", "close": 25.5, "volume": 131157.0}, {"date": "2020-01-10", "close": 25.87, "volume": 135517.0}, {"date": "2020-01-13", "close": 27.47, "volume": 491381.0}, {"date": "2020-01-14", "close": 27.33, "volume": 221264.0}, {"date": "2020-01-15", "close": 27.12, "volume": 150522.0}, {"date": "2020-01-16", "close": 28.15, "volume": 256990.0}, {"date": "2020-01-17", "close": 27.46, "volume": 238540.0}, {"date": "2020-01-21", "close": 28.12, "volume": 249052.0}, {"date": "2020-01-22", "close": 28.49, "volume": 205552.0}, {"date": "2020-01-23", "close": 28.12, "volume": 161327.0}, {"date": "2020-01-24", "close": 28.02, "volume": 189740.0}, {"date": "2020-01-27", "close": 26.69, "volume": 783773.0}, {"date": "2020-01-28", "close": 24.4, "volume": 1411147.0}, {"date": "2020-01-29", "close": 22.33, "volume": 1135587.0}, {"date": "2020-01-30", "close": 23.05, "volume": 819974.0}, {"date": "2020-01-31", "close": 21.44, "volume": 609042.0}, {"date": "2020-02-03", "close": 21.13, "volume": 1219860.0}, {"date": "2020-02-04", "close": 21.95, "volume": 513076.0}, {"date": "2020-02-05", "close": 22.85, "volume": 598054.0}, {"date": "2020-02-06", "close": 22.69, "volume": 603779.0}, {"date": "2020-02-07", "close": 22.65, "volume": 259670.0}, {"date": "2020-02-10", "close": 22.05, "volume": 306865.0}, {"date": "2020-02-11", "close": 22.79, "volume": 371904.0}, {"date": "2020-02-12", "close": 23.31, "volume": 204203.0}, {"date": "2020-02-13", "close": 24.71, "volume": 742861.0}, {"date": "2020-02-14", "close": 24.15, "volume": 217221.0}, {"date": "2020-02-18", "close": 23.39, "volume": 235868.0}, {"date": "2020-02-19", "close": 23.94, "volume": 170516.0}, {"date": "2020-02-20", "close": 25.01, "volume": 415962.0}, {"date": "2020-02-21", "close": 25.12, "volume": 271159.0}, {"date": "2020-02-24", "close": 24.35, "volume": 393148.0}, {"date": "2020-02-25", "close": 24.23, "volume": 341509.0}, {"date": "2020-02-26", "close": 24.02, "volume": 312924.0}, {"date": "2020-02-27", "close": 22.22, "volume": 458535.0}, {"date": "2020-02-28", "close": 22.41, "volume": 734216.0}, {"date": "2020-03-02", "close": 22.95, "volume": 402800.0}, {"date": "2020-03-03", "close": 22.49, "volume": 458869.0}, {"date": "2020-03-04", "close": 23.08, "volume": 285200.0}, {"date": "2020-03-05", "close": 22.16, "volume": 386202.0}, {"date": "2020-03-06", "close": 21.79, "volume": 722818.0}, {"date": "2020-03-09", "close": 20.16, "volume": 479708.0}, {"date": "2020-03-10", "close": 20.86, "volume": 228049.0}, {"date": "2020-03-11", "close": 19.25, "volume": 555273.0}, {"date": "2020-03-12", "close": 16.96, "volume": 479041.0}, {"date": "2020-03-13", "close": 17.51, "volume": 746714.0}, {"date": "2020-03-16", "close": 16.38, "volume": 498510.0}, {"date": "2020-03-17", "close": 18.0, "volume": 383183.0}, {"date": "2020-03-18", "close": 17.06, "volume": 298735.0}, {"date": "2020-03-19", "close": 18.43, "volume": 1425788.0}, {"date": "2020-03-20", "close": 19.34, "volume": 934829.0}, {"date": "2020-03-23", "close": 18.54, "volume": 339387.0}, {"date": "2020-03-24", "close": 20.94, "volume": 382847.0}, {"date": "2020-03-25", "close": 21.86, "volume": 289449.0}, {"date": "2020-03-26", "close": 22.11, "volume": 308416.0}, {"date": "2020-03-27", "close": 21.54, "volume": 242742.0}, {"date": "2020-03-30", "close": 23.51, "volume": 414614.0}, {"date": "2020-03-31", "close": 23.89, "volume": 592387.0}, {"date": "2020-04-01", "close": 23.24, "volume": 379445.0}, {"date": "2020-04-02", "close": 24.84, "volume": 357756.0}, {"date": "2020-04-03", "close": 25.59, "volume": 754672.0}, {"date": "2020-04-06", "close": 26.39, "volume": 599347.0}, {"date": "2020-04-07", "close": 27.18, "volume": 608588.0}, {"date": "2020-04-08", "close": 27.93, "volume": 358699.0}, {"date": "2020-04-09", "close": 26.76, "volume": 427002.0}, {"date": "2020-04-13", "close": 26.15, "volume": 405426.0}, {"date": "2020-04-14", "close": 23.17, "volume": 1427498.0}, {"date": "2020-04-15", "close": 22.72, "volume": 432728.0}, {"date": "2020-04-16", "close": 23.28, "volume": 460316.0}, {"date": "2020-04-17", "close": 23.51, "volume": 759930.0}, {"date": "2020-04-20", "close": 23.91, "volume": 418167.0}, {"date": "2020-04-21", "close": 21.36, "volume": 447945.0}, {"date": "2020-04-22", "close": 22.03, "volume": 379218.0}, {"date": "2020-04-23", "close": 22.43, "volume": 414599.0}, {"date": "2020-04-24", "close": 23.06, "volume": 335073.0}, {"date": "2020-04-27", "close": 28.76, "volume": 2711563.0}, {"date": "2020-04-28", "close": 29.89, "volume": 1041387.0}, {"date": "2020-04-29", "close": 28.95, "volume": 804517.0}, {"date": "2020-04-30", "close": 30.61, "volume": 708019.0}, {"date": "2020-05-01", "close": 31.28, "volume": 887521.0}, {"date": "2020-05-04", "close": 31.16, "volume": 733339.0}, {"date": "2020-05-05", "close": 32.52, "volume": 688795.0}, {"date": "2020-05-06", "close": 32.3, "volume": 606972.0}, {"date": "2020-05-07", "close": 34.16, "volume": 470925.0}, {"date": "2020-05-08", "close": 33.8, "volume": 359119.0}, {"date": "2020-05-11", "close": 34.2, "volume": 1413569.0}, {"date": "2020-05-12", "close": 32.49, "volume": 832725.0}, {"date": "2020-05-13", "close": 31.98, "volume": 575433.0}, {"date": "2020-05-14", "close": 31.19, "volume": 336574.0}, {"date": "2020-05-15", "close": 31.87, "volume": 551771.0}, {"date": "2020-05-18", "close": 32.72, "volume": 719809.0}, {"date": "2020-05-19", "close": 33.27, "volume": 627967.0}, {"date": "2020-05-20", "close": 35.64, "volume": 803126.0}, {"date": "2020-05-21", "close": 35.32, "volume": 472392.0}, {"date": "2020-05-22", "close": 36.21, "volume": 392191.0}, {"date": "2020-05-26", "close": 35.29, "volume": 516565.0}, {"date": "2020-05-27", "close": 36.05, "volume": 380143.0}, {"date": "2020-05-28", "close": 34.53, "volume": 400595.0}, {"date": "2020-05-29", "close": 36.65, "volume": 440125.0}, {"date": "2020-06-01", "close": 38.1, "volume": 785332.0}, {"date": "2020-06-02", "close": 37.81, "volume": 698660.0}, {"date": "2020-06-03", "close": 38.69, "volume": 649066.0}, {"date": "2020-06-04", "close": 35.89, "volume": 981116.0}, {"date": "2020-06-05", "close": 32.97, "volume": 3085471.0}, {"date": "2020-06-08", "close": 34.01, "volume": 1106760.0}, {"date": "2020-06-09", "close": 34.56, "volume": 658454.0}, {"date": "2020-06-10", "close": 33.88, "volume": 547535.0}, {"date": "2020-06-11", "close": 31.95, "volume": 751446.0}, {"date": "2020-06-12", "close": 31.55, "volume": 522043.0}, {"date": "2020-06-15", "close": 32.91, "volume": 815270.0}, {"date": "2020-06-16", "close": 34.03, "volume": 1105844.0}, {"date": "2020-06-17", "close": 32.51, "volume": 555705.0}, {"date": "2020-06-18", "close": 32.2, "volume": 379613.0}, {"date": "2020-06-19", "close": 31.74, "volume": 533950.0}, {"date": "2020-06-22", "close": 32.73, "volume": 406620.0}, {"date": "2020-06-23", "close": 31.85, "volume": 429349.0}, {"date": "2020-06-24", "close": 29.86, "volume": 796080.0}, {"date": "2020-06-25", "close": 31.06, "volume": 610012.0}, {"date": "2020-06-26", "close": 31.13, "volume": 378204.0}, {"date": "2020-06-29", "close": 30.73, "volume": 301977.0}, {"date": "2020-06-30", "close": 31.79, "volume": 339029.0}, {"date": "2020-07-01", "close": 31.12, "volume": 296478.0}, {"date": "2020-07-02", "close": 30.93, "volume": 262436.0}, {"date": "2020-07-06", "close": 33.54, "volume": 624645.0}, {"date": "2020-07-07", "close": 31.19, "volume": 726999.0}, {"date": "2020-07-08", "close": 30.56, "volume": 413363.0}, {"date": "2020-07-09", "close": 31.75, "volume": 388228.0}, {"date": "2020-07-10", "close": 32.07, "volume": 343277.0}, {"date": "2020-07-13", "close": 31.25, "volume": 402191.0}, {"date": "2020-07-14", "close": 32.68, "volume": 485873.0}, {"date": "2020-07-15", "close": 32.91, "volume": 310998.0}, {"date": "2020-07-16", "close": 36.01, "volume": 1261610.0}, {"date": "2020-07-17", "close": 37.71, "volume": 1659948.0}, {"date": "2020-07-20", "close": 39.14, "volume": 752981.0}, {"date": "2020-07-21", "close": 39.01, "volume": 980349.0}, {"date": "2020-07-22", "close": 43.01, "volume": 1938585.0}, {"date": "2020-07-23", "close": 42.86, "volume": 1033617.0}, {"date": "2020-07-24", "close": 41.34, "volume": 1025293.0}, {"date": "2020-07-27", "close": 44.76, "volume": 1611707.0}, {"date": "2020-07-28", "close": 37.21, "volume": 3515675.0}, {"date": "2020-07-29", "close": 37.02, "volume": 1840134.0}, {"date": "2020-07-30", "close": 36.46, "volume": 938209.0}, {"date": "2020-07-31", "close": 36.09, "volume": 924921.0}, {"date": "2020-08-03", "close": 37.12, "volume": 832841.0}, {"date": "2020-08-04", "close": 36.98, "volume": 554601.0}, {"date": "2020-08-05", "close": 37.59, "volume": 604280.0}, {"date": "2020-08-06", "close": 35.98, "volume": 628710.0}, {"date": "2020-08-07", "close": 36.1, "volume": 373879.0}, {"date": "2020-08-10", "close": 34.2, "volume": 872874.0}, {"date": "2020-08-11", "close": 34.39, "volume": 532425.0}, {"date": "2020-08-12", "close": 34.95, "volume": 430362.0}, {"date": "2020-08-13", "close": 35.92, "volume": 573583.0}, {"date": "2020-08-14", "close": 36.51, "volume": 647854.0}, {"date": "2020-08-17", "close": 36.65, "volume": 559685.0}, {"date": "2020-08-18", "close": 36.59, "volume": 436643.0}, {"date": "2020-08-19", "close": 35.31, "volume": 431360.0}, {"date": "2020-08-20", "close": 34.83, "volume": 283693.0}, {"date": "2020-08-21", "close": 34.27, "volume": 362951.0}, {"date": "2020-08-24", "close": 32.92, "volume": 622825.0}, {"date": "2020-08-25", "close": 33.51, "volume": 385133.0}, {"date": "2020-08-26", "close": 32.6, "volume": 319917.0}, {"date": "2020-08-27", "close": 31.68, "volume": 436948.0}, {"date": "2020-08-28", "close": 30.94, "volume": 450812.0}, {"date": "2020-08-31", "close": 31.37, "volume": 529234.0}, {"date": "2020-09-01", "close": 31.51, "volume": 398864.0}, {"date": "2020-09-02", "close": 32.19, "volume": 358122.0}, {"date": "2020-09-03", "close": 29.74, "volume": 763059.0}, {"date": "2020-09-04", "close": 28.79, "volume": 586834.0}, {"date": "2020-09-08", "close": 29.0, "volume": 472543.0}, {"date": "2020-09-09", "close": 31.03, "volume": 702369.0}, {"date": "2020-09-10", "close": 30.38, "volume": 355699.0}, {"date": "2020-09-11", "close": 30.35, "volume": 241106.0}, {"date": "2020-09-14", "close": 31.32, "volume": 244223.0}, {"date": "2020-09-15", "close": 31.14, "volume": 402910.0}, {"date": "2020-09-16", "close": 31.04, "volume": 403629.0}, {"date": "2020-09-17", "close": 30.19, "volume": 380362.0}, {"date": "2020-09-18", "close": 30.89, "volume": 456390.0}, {"date": "2020-09-21", "close": 31.25, "volume": 248258.0}, {"date": "2020-09-22", "close": 31.43, "volume": 185171.0}, {"date": "2020-09-23", "close": 31.01, "volume": 351301.0}, {"date": "2020-09-24", "close": 30.44, "volume": 318212.0}, {"date": "2020-09-25", "close": 31.53, "volume": 167256.0}, {"date": "2020-09-28", "close": 31.62, "volume": 216940.0}, {"date": "2020-09-29", "close": 32.0, "volume": 137167.0}, {"date": "2020-09-30", "close": 31.46, "volume": 290034.0}, {"date": "2020-10-01", "close": 31.82, "volume": 164535.0}, {"date": "2020-10-02", "close": 31.18, "volume": 136286.0}, {"date": "2020-10-05", "close": 32.25, "volume": 153480.0}, {"date": "2020-10-06", "close": 32.0, "volume": 185502.0}, {"date": "2020-10-07", "close": 32.7, "volume": 155276.0}, {"date": "2020-10-08", "close": 32.18, "volume": 118179.0}, {"date": "2020-10-09", "close": 34.03, "volume": 218882.0}, {"date": "2020-10-12", "close": 34.33, "volume": 270468.0}, {"date": "2020-10-13", "close": 33.92, "volume": 159225.0}, {"date": "2020-10-14", "close": 33.48, "volume": 102596.0}, {"date": "2020-10-15", "close": 33.42, "volume": 154976.0}, {"date": "2020-10-16", "close": 33.09, "volume": 77909.0}, {"date": "2020-10-19", "close": 33.52, "volume": 147494.0}, {"date": "2020-10-20", "close": 33.5, "volume": 210647.0}, {"date": "2020-10-21", "close": 32.92, "volume": 130564.0}, {"date": "2020-10-22", "close": 32.9, "volume": 132239.0}, {"date": "2020-10-23", "close": 31.67, "volume": 343220.0}, {"date": "2020-10-26", "close": 31.46, "volume": 456424.0}, {"date": "2020-10-27", "close": 31.29, "volume": 484885.0}, {"date": "2020-10-28", "close": 29.6, "volume": 556368.0}, {"date": "2020-10-29", "close": 29.15, "volume": 256475.0}, {"date": "2020-10-30", "close": 28.99, "volume": 292587.0}, {"date": "2020-11-02", "close": 28.05, "volume": 335613.0}, {"date": "2020-11-03", "close": 28.69, "volume": 225770.0}, {"date": "2020-11-04", "close": 28.86, "volume": 382725.0}, {"date": "2020-11-05", "close": 29.72, "volume": 212645.0}, {"date": "2020-11-06", "close": 28.86, "volume": 320646.0}, {"date": "2020-11-09", "close": 27.54, "volume": 529114.0}, {"date": "2020-11-10", "close": 27.32, "volume": 312705.0}, {"date": "2020-11-11", "close": 27.41, "volume": 308230.0}, {"date": "2020-11-12", "close": 27.72, "volume": 389760.0}, {"date": "2020-11-13", "close": 28.1, "volume": 179238.0}, {"date": "2020-11-16", "close": 26.58, "volume": 438801.0}, {"date": "2020-11-17", "close": 27.16, "volume": 532052.0}, {"date": "2020-11-18", "close": 26.48, "volume": 407101.0}, {"date": "2020-11-19", "close": 26.42, "volume": 367322.0}, {"date": "2020-11-20", "close": 26.82, "volume": 287639.0}, {"date": "2020-11-23", "close": 28.25, "volume": 756231.0}, {"date": "2020-11-24", "close": 27.93, "volume": 609745.0}, {"date": "2020-11-25", "close": 27.85, "volume": 165391.0}, {"date": "2020-11-27", "close": 28.45, "volume": 167305.0}, {"date": "2020-11-30", "close": 27.97, "volume": 175439.0}, {"date": "2020-12-01", "close": 28.27, "volume": 157728.0}, {"date": "2020-12-02", "close": 28.08, "volume": 303385.0}, {"date": "2020-12-03", "close": 28.36, "volume": 136349.0}, {"date": "2020-12-04", "close": 28.34, "volume": 167944.0}, {"date": "2020-12-07", "close": 28.34, "volume": 217499.0}, {"date": "2020-12-08", "close": 27.58, "volume": 180229.0}, {"date": "2020-12-09", "close": 26.42, "volume": 618978.0}, {"date": "2020-12-10", "close": 27.25, "volume": 232850.0}, {"date": "2020-12-11", "close": 27.37, "volume": 188461.0}, {"date": "2020-12-14", "close": 27.29, "volume": 145669.0}, {"date": "2020-12-15", "close": 27.14, "volume": 142909.0}, {"date": "2020-12-16", "close": 27.22, "volume": 190157.0}, {"date": "2020-12-17", "close": 27.26, "volume": 150649.0}, {"date": "2020-12-18", "close": 27.82, "volume": 201524.0}, {"date": "2020-12-21", "close": 27.38, "volume": 156690.0}, {"date": "2020-12-22", "close": 28.38, "volume": 262020.0}, {"date": "2020-12-23", "close": 28.61, "volume": 973786.0}, {"date": "2020-12-24", "close": 28.6, "volume": 220401.0}, {"date": "2020-12-28", "close": 28.68, "volume": 204059.0}, {"date": "2020-12-29", "close": 27.62, "volume": 201251.0}, {"date": "2020-12-30", "close": 27.79, "volume": 196961.0}, {"date": "2020-12-31", "close": 27.55, "volume": 118869.0}, {"date": "2021-01-04", "close": 27.39, "volume": 194743.0}, {"date": "2021-01-05", "close": 28.7, "volume": 172917.0}, {"date": "2021-01-06", "close": 28.7, "volume": 188087.0}, {"date": "2021-01-07", "close": 29.23, "volume": 175281.0}, {"date": "2021-01-08", "close": 29.4, "volume": 168133.0}, {"date": "2021-01-11", "close": 29.19, "volume": 237258.0}, {"date": "2021-01-12", "close": 29.48, "volume": 254106.0}, {"date": "2021-01-13", "close": 29.47, "volume": 186309.0}, {"date": "2021-01-14", "close": 30.8, "volume": 291317.0}, {"date": "2021-01-15", "close": 30.72, "volume": 464808.0}, {"date": "2021-01-19", "close": 31.8, "volume": 528628.0}, {"date": "2021-01-20", "close": 32.2, "volume": 644950.0}, {"date": "2021-01-21", "close": 32.13, "volume": 280541.0}, {"date": "2021-01-22", "close": 32.81, "volume": 375691.0}, {"date": "2021-01-25", "close": 33.68, "volume": 525225.0}, {"date": "2021-01-26", "close": 32.94, "volume": 867697.0}, {"date": "2021-01-27", "close": 31.21, "volume": 476902.0}, {"date": "2021-01-28", "close": 30.15, "volume": 372461.0}, {"date": "2021-01-29", "close": 30.0, "volume": 249069.0}, {"date": "2021-02-01", "close": 31.46, "volume": 303570.0}, {"date": "2021-02-02", "close": 30.76, "volume": 302884.0}, {"date": "2021-02-03", "close": 31.05, "volume": 289842.0}, {"date": "2021-02-04", "close": 30.23, "volume": 361057.0}, {"date": "2021-02-05", "close": 30.36, "volume": 244927.0}, {"date": "2021-02-08", "close": 31.44, "volume": 303957.0}, {"date": "2021-02-09", "close": 32.52, "volume": 258271.0}, {"date": "2021-02-10", "close": 31.47, "volume": 176131.0}, {"date": "2021-02-11", "close": 30.53, "volume": 221764.0}, {"date": "2021-02-12", "close": 30.85, "volume": 95116.0}, {"date": "2021-02-16", "close": 30.4, "volume": 178681.0}, {"date": "2021-02-17", "close": 29.93, "volume": 182749.0}, {"date": "2021-02-18", "close": 29.92, "volume": 251750.0}, {"date": "2021-02-19", "close": 31.05, "volume": 221550.0}, {"date": "2021-02-22", "close": 30.27, "volume": 219037.0}, {"date": "2021-02-23", "close": 29.45, "volume": 362057.0}, {"date": "2021-02-24", "close": 30.07, "volume": 118169.0}, {"date": "2021-02-25", "close": 28.95, "volume": 147037.0}, {"date": "2021-02-26", "close": 28.49, "volume": 188573.0}, {"date": "2021-03-01", "close": 29.27, "volume": 158414.0}, {"date": "2021-03-02", "close": 28.59, "volume": 428980.0}, {"date": "2021-03-03", "close": 28.26, "volume": 372006.0}, {"date": "2021-03-04", "close": 28.13, "volume": 331968.0}, {"date": "2021-03-05", "close": 28.46, "volume": 227687.0}, {"date": "2021-03-08", "close": 27.66, "volume": 170091.0}, {"date": "2021-03-09", "close": 28.59, "volume": 286307.0}, {"date": "2021-03-10", "close": 28.7, "volume": 148726.0}, {"date": "2021-03-11", "close": 29.96, "volume": 138456.0}, {"date": "2021-03-12", "close": 29.37, "volume": 159041.0}, {"date": "2021-03-15", "close": 29.71, "volume": 107268.0}, {"date": "2021-03-16", "close": 29.48, "volume": 375623.0}, {"date": "2021-03-17", "close": 29.2, "volume": 109319.0}, {"date": "2021-03-18", "close": 28.83, "volume": 176550.0}, {"date": "2021-03-19", "close": 28.69, "volume": 292727.0}, {"date": "2021-03-22", "close": 28.69, "volume": 107608.0}, {"date": "2021-03-23", "close": 28.2, "volume": 109646.0}, {"date": "2021-03-24", "close": 27.13, "volume": 185057.0}, {"date": "2021-03-25", "close": 26.82, "volume": 301107.0}, {"date": "2021-03-26", "close": 27.47, "volume": 245883.0}, {"date": "2021-03-29", "close": 26.89, "volume": 187676.0}, {"date": "2021-03-30", "close": 26.71, "volume": 158601.0}, {"date": "2021-03-31", "close": 26.98, "volume": 111061.0}, {"date": "2021-04-01", "close": 27.71, "volume": 128833.0}, {"date": "2021-04-05", "close": 28.29, "volume": 184210.0}, {"date": "2021-04-06", "close": 28.44, "volume": 239914.0}, {"date": "2021-04-07", "close": 29.5, "volume": 364753.0}, {"date": "2021-04-08", "close": 30.5, "volume": 236167.0}, {"date": "2021-04-09", "close": 30.94, "volume": 201568.0}, {"date": "2021-04-12", "close": 30.8, "volume": 157835.0}, {"date": "2021-04-13", "close": 31.31, "volume": 215165.0}, {"date": "2021-04-14", "close": 31.0, "volume": 163734.0}, {"date": "2021-04-15", "close": 31.11, "volume": 129404.0}, {"date": "2021-04-16", "close": 31.03, "volume": 84901.0}, {"date": "2021-04-19", "close": 29.91, "volume": 199196.0}, {"date": "2021-04-20", "close": 29.75, "volume": 136879.0}, {"date": "2021-04-21", "close": 30.1, "volume": 83337.0}, {"date": "2021-04-22", "close": 30.0, "volume": 92318.0}, {"date": "2021-04-23", "close": 30.26, "volume": 82667.0}, {"date": "2021-04-26", "close": 30.76, "volume": 109000.0}, {"date": "2021-04-27", "close": 32.5, "volume": 404889.0}, {"date": "2021-04-28", "close": 30.3, "volume": 355158.0}, {"date": "2021-04-29", "close": 30.32, "volume": 115069.0}, {"date": "2021-04-30", "close": 30.81, "volume": 163280.0}, {"date": "2021-05-03", "close": 29.9, "volume": 410400.0}, {"date": "2021-05-04", "close": 29.86, "volume": 430363.0}, {"date": "2021-05-05", "close": 30.61, "volume": 214665.0}, {"date": "2021-05-06", "close": 31.01, "volume": 245621.0}, {"date": "2021-05-07", "close": 31.65, "volume": 196215.0}, {"date": "2021-05-10", "close": 31.09, "volume": 183555.0}, {"date": "2021-05-11", "close": 31.25, "volume": 161011.0}, {"date": "2021-05-12", "close": 30.99, "volume": 174096.0}, {"date": "2021-05-13", "close": 31.1, "volume": 159483.0}, {"date": "2021-05-14", "close": 31.82, "volume": 114358.0}, {"date": "2021-05-17", "close": 31.98, "volume": 160742.0}, {"date": "2021-05-18", "close": 31.9, "volume": 158683.0}, {"date": "2021-05-19", "close": 31.83, "volume": 82876.0}, {"date": "2021-05-20", "close": 33.02, "volume": 133582.0}, {"date": "2021-05-21", "close": 33.14, "volume": 149588.0}, {"date": "2021-05-24", "close": 32.77, "volume": 149409.0}, {"date": "2021-05-25", "close": 32.05, "volume": 84709.0}, {"date": "2021-05-26", "close": 32.47, "volume": 136860.0}, {"date": "2021-05-27", "close": 32.33, "volume": 64990.0}, {"date": "2021-05-28", "close": 32.29, "volume": 57401.0}, {"date": "2021-06-01", "close": 31.7, "volume": 94787.0}, {"date": "2021-06-02", "close": 32.15, "volume": 194578.0}, {"date": "2021-06-03", "close": 32.91, "volume": 153880.0}, {"date": "2021-06-04", "close": 33.13, "volume": 117132.0}, {"date": "2021-06-07", "close": 33.34, "volume": 129915.0}, {"date": "2021-06-08", "close": 33.71, "volume": 201001.0}, {"date": "2021-06-09", "close": 33.31, "volume": 94083.0}, {"date": "2021-06-10", "close": 33.84, "volume": 93633.0}, {"date": "2021-06-11", "close": 33.43, "volume": 53904.0}, {"date": "2021-06-14", "close": 33.68, "volume": 172512.0}, {"date": "2021-06-15", "close": 33.47, "volume": 110039.0}, {"date": "2021-06-16", "close": 33.54, "volume": 133444.0}, {"date": "2021-06-17", "close": 33.6, "volume": 175153.0}, {"date": "2021-06-18", "close": 33.68, "volume": 118149.0}, {"date": "2021-06-21", "close": 34.86, "volume": 245394.0}, {"date": "2021-06-22", "close": 34.78, "volume": 146218.0}, {"date": "2021-06-23", "close": 34.83, "volume": 80282.0}, {"date": "2021-06-24", "close": 34.96, "volume": 50505.0}, {"date": "2021-06-25", "close": 35.01, "volume": 45708.0}, {"date": "2021-06-28", "close": 35.19, "volume": 124305.0}, {"date": "2021-06-29", "close": 35.53, "volume": 93199.0}, {"date": "2021-06-30", "close": 33.09, "volume": 372044.0}, {"date": "2021-07-01", "close": 33.43, "volume": 130472.0}, {"date": "2021-07-02", "close": 33.25, "volume": 81230.0}, {"date": "2021-07-06", "close": 33.24, "volume": 80978.0}, {"date": "2021-07-07", "close": 33.22, "volume": 118484.0}, {"date": "2021-07-08", "close": 32.9, "volume": 106342.0}, {"date": "2021-07-09", "close": 33.1, "volume": 67929.0}, {"date": "2021-07-12", "close": 33.22, "volume": 97796.0}, {"date": "2021-07-13", "close": 33.04, "volume": 99567.0}, {"date": "2021-07-14", "close": 32.56, "volume": 100961.0}, {"date": "2021-07-15", "close": 32.02, "volume": 165310.0}, {"date": "2021-07-16", "close": 31.94, "volume": 259812.0}, {"date": "2021-07-19", "close": 32.06, "volume": 141557.0}, {"date": "2021-07-20", "close": 32.55, "volume": 141863.0}, {"date": "2021-07-21", "close": 32.53, "volume": 88949.0}, {"date": "2021-07-22", "close": 32.42, "volume": 89266.0}, {"date": "2021-07-23", "close": 32.29, "volume": 120130.0}, {"date": "2021-07-26", "close": 31.89, "volume": 191122.0}, {"date": "2021-07-27", "close": 31.395, "volume": 319490.0}, {"date": "2021-07-28", "close": 32.05, "volume": 185285.0}, {"date": "2021-07-29", "close": 32.93, "volume": 117856.0}, {"date": "2021-07-30", "close": 32.76, "volume": 85867.0}, {"date": "2021-08-02", "close": 32.12, "volume": 98439.0}, {"date": "2021-08-03", "close": 31.99, "volume": 123765.0}, {"date": "2021-08-04", "close": 31.75, "volume": 134782.0}, {"date": "2021-08-05", "close": 32.17, "volume": 127056.0}, {"date": "2021-08-06", "close": 32.11, "volume": 77123.0}, {"date": "2021-08-09", "close": 31.53, "volume": 343102.0}, {"date": "2021-08-10", "close": 31.08, "volume": 119248.0}, {"date": "2021-08-11", "close": 31.36, "volume": 119796.0}, {"date": "2021-08-12", "close": 32.9, "volume": 148503.0}, {"date": "2021-08-13", "close": 32.65, "volume": 135050.0}, {"date": "2021-08-16", "close": 32.54, "volume": 113905.0}, {"date": "2021-08-17", "close": 32.3, "volume": 182579.0}, {"date": "2021-08-18", "close": 32.42, "volume": 71088.0}, {"date": "2021-08-19", "close": 32.9, "volume": 141026.0}, {"date": "2021-08-20", "close": 32.66, "volume": 64101.0}, {"date": "2021-08-23", "close": 32.61, "volume": 83869.0}, {"date": "2021-08-24", "close": 32.49, "volume": 66148.0}, {"date": "2021-08-25", "close": 32.56, "volume": 55924.0}, {"date": "2021-08-26", "close": 32.18, "volume": 71169.0}, {"date": "2021-08-27", "close": 32.7, "volume": 91894.0}, {"date": "2021-08-30", "close": 32.25, "volume": 107355.0}, {"date": "2021-08-31", "close": 31.3, "volume": 164758.0}, {"date": "2021-09-01", "close": 32.46, "volume": 149909.0}, {"date": "2021-09-02", "close": 33.02, "volume": 212090.0}, {"date": "2021-09-03", "close": 33.12, "volume": 77460.0}, {"date": "2021-09-07", "close": 32.84, "volume": 72878.0}, {"date": "2021-09-08", "close": 32.79, "volume": 111227.0}, {"date": "2021-09-09", "close": 32.16, "volume": 98622.0}, {"date": "2021-09-10", "close": 31.72, "volume": 85919.0}, {"date": "2021-09-13", "close": 32.13, "volume": 228647.0}, {"date": "2021-09-14", "close": 31.8, "volume": 89424.0}, {"date": "2021-09-15", "close": 32.13, "volume": 91822.0}, {"date": "2021-09-16", "close": 32.75, "volume": 54850.0}, {"date": "2021-09-17", "close": 32.34, "volume": 81910.0}, {"date": "2021-09-20", "close": 31.43, "volume": 63498.0}, {"date": "2021-09-21", "close": 32.03, "volume": 113911.0}, {"date": "2021-09-22", "close": 32.02, "volume": 57234.0}, {"date": "2021-09-23", "close": 33.38, "volume": 139608.0}, {"date": "2021-09-24", "close": 33.42, "volume": 84693.0}, {"date": "2021-09-27", "close": 32.85, "volume": 45007.0}, {"date": "2021-09-28", "close": 32.75, "volume": 134277.0}, {"date": "2021-09-29", "close": 32.78, "volume": 44228.0}, {"date": "2021-09-30", "close": 32.54, "volume": 80152.0}, {"date": "2021-10-01", "close": 32.94, "volume": 75347.0}, {"date": "2021-10-04", "close": 32.45, "volume": 67470.0}, {"date": "2021-10-05", "close": 32.74, "volume": 70010.0}, {"date": "2021-10-06", "close": 32.22, "volume": 34347.0}, {"date": "2021-10-07", "close": 32.615, "volume": 37313.0}, {"date": "2021-10-08", "close": 32.7, "volume": 51625.0}, {"date": "2021-10-11", "close": 33.27, "volume": 98894.0}, {"date": "2021-10-12", "close": 33.47, "volume": 118678.0}, {"date": "2021-10-13", "close": 35.79, "volume": 244837.0}, {"date": "2021-10-14", "close": 35.7, "volume": 121114.0}, {"date": "2021-10-15", "close": 36.08, "volume": 119107.0}, {"date": "2021-10-18", "close": 35.5, "volume": 100371.0}, {"date": "2021-10-19", "close": 35.72, "volume": 56767.0}, {"date": "2021-10-20", "close": 36.0, "volume": 90921.0}, {"date": "2021-10-21", "close": 34.31, "volume": 163399.0}, {"date": "2021-10-22", "close": 33.93, "volume": 148194.0}, {"date": "2021-10-25", "close": 33.92, "volume": 183499.0}, {"date": "2021-10-26", "close": 34.13, "volume": 450739.0}, {"date": "2021-10-27", "close": 33.93, "volume": 152604.0}, {"date": "2021-10-28", "close": 34.63, "volume": 110923.0}, {"date": "2021-10-29", "close": 35.44, "volume": 96836.0}, {"date": "2021-11-01", "close": 35.33, "volume": 84061.0}, {"date": "2021-11-02", "close": 35.44, "volume": 70563.0}, {"date": "2021-11-03", "close": 36.24, "volume": 108182.0}, {"date": "2021-11-04", "close": 35.78, "volume": 88876.0}, {"date": "2021-11-05", "close": 35.89, "volume": 58186.0}, {"date": "2021-11-08", "close": 35.35, "volume": 79850.0}, {"date": "2021-11-09", "close": 35.3, "volume": 100304.0}, {"date": "2021-11-10", "close": 35.58, "volume": 73874.0}, {"date": "2021-11-11", "close": 36.47, "volume": 73523.0}, {"date": "2021-11-12", "close": 36.26, "volume": 52993.0}, {"date": "2021-11-15", "close": 36.42, "volume": 36452.0}, {"date": "2021-11-16", "close": 36.55, "volume": 75131.0}, {"date": "2021-11-17", "close": 37.0, "volume": 135829.0}, {"date": "2021-11-18", "close": 36.795, "volume": 68384.0}, {"date": "2021-11-19", "close": 35.67, "volume": 65389.0}, {"date": "2021-11-22", "close": 35.87, "volume": 153017.0}, {"date": "2021-11-23", "close": 35.42, "volume": 65330.0}, {"date": "2021-11-24", "close": 35.19, "volume": 67655.0}, {"date": "2021-11-26", "close": 34.95, "volume": 76343.0}, {"date": "2021-11-29", "close": 35.21, "volume": 77261.0}, {"date": "2021-11-30", "close": 34.66, "volume": 89685.0}, {"date": "2021-12-01", "close": 34.1, "volume": 146497.0}, {"date": "2021-12-02", "close": 34.44, "volume": 71636.0}, {"date": "2021-12-03", "close": 33.98, "volume": 78665.0}, {"date": "2021-12-06", "close": 34.37, "volume": 72881.0}, {"date": "2021-12-07", "close": 35.27, "volume": 97045.0}, {"date": "2021-12-08", "close": 35.67, "volume": 53542.0}, {"date": "2021-12-09", "close": 35.59, "volume": 97578.0}, {"date": "2021-12-10", "close": 35.91, "volume": 39149.0}, {"date": "2021-12-13", "close": 34.95, "volume": 55414.0}, {"date": "2021-12-14", "close": 34.44, "volume": 76657.0}, {"date": "2021-12-15", "close": 34.98, "volume": 111698.0}, {"date": "2021-12-16", "close": 33.83, "volume": 263800.0}, {"date": "2021-12-17", "close": 33.94, "volume": 99491.0}, {"date": "2021-12-20", "close": 33.9, "volume": 87035.0}, {"date": "2021-12-21", "close": 34.65, "volume": 57296.0}, {"date": "2021-12-22", "close": 34.27, "volume": 152175.0}, {"date": "2021-12-23", "close": 34.24, "volume": 76862.0}, {"date": "2021-12-27", "close": 34.85, "volume": 165502.0}, {"date": "2021-12-28", "close": 34.61, "volume": 81778.0}, {"date": "2021-12-29", "close": 34.81, "volume": 116603.0}, {"date": "2021-12-30", "close": 34.77, "volume": 83984.0}, {"date": "2021-12-31", "close": 34.74, "volume": 65156.0}, {"date": "2022-01-03", "close": 35.56, "volume": 106100.0}, {"date": "2022-01-04", "close": 34.06, "volume": 120181.0}, {"date": "2022-01-05", "close": 33.68, "volume": 120177.0}, {"date": "2022-01-06", "close": 33.54, "volume": 94229.0}, {"date": "2022-01-07", "close": 33.51, "volume": 293920.0}, {"date": "2022-01-10", "close": 33.56, "volume": 149650.0}, {"date": "2022-01-11", "close": 34.0, "volume": 403196.0}, {"date": "2022-01-12", "close": 33.94, "volume": 84552.0}, {"date": "2022-01-13", "close": 33.34, "volume": 104148.0}, {"date": "2022-01-14", "close": 32.78, "volume": 131849.0}, {"date": "2022-01-18", "close": 31.09, "volume": 163862.0}, {"date": "2022-01-19", "close": 30.83, "volume": 120678.0}, {"date": "2022-01-20", "close": 30.39, "volume": 86236.0}, {"date": "2022-01-21", "close": 29.24, "volume": 209469.0}, {"date": "2022-01-24", "close": 29.58, "volume": 187970.0}, {"date": "2022-01-25", "close": 29.04, "volume": 136289.0}, {"date": "2022-01-26", "close": 28.43, "volume": 141915.0}, {"date": "2022-01-27", "close": 28.17, "volume": 175610.0}, {"date": "2022-01-28", "close": 28.2, "volume": 95970.0}, {"date": "2022-01-31", "close": 29.62, "volume": 213630.0}, {"date": "2022-02-01", "close": 30.28, "volume": 368894.0}, {"date": "2022-02-02", "close": 28.04, "volume": 167903.0}, {"date": "2022-02-03", "close": 27.52, "volume": 172583.0}, {"date": "2022-02-04", "close": 27.6, "volume": 132314.0}, {"date": "2022-02-07", "close": 27.19, "volume": 132230.0}, {"date": "2022-02-08", "close": 27.32, "volume": 135321.0}, {"date": "2022-02-09", "close": 27.86, "volume": 122619.0}, {"date": "2022-02-10", "close": 27.98, "volume": 112798.0}, {"date": "2022-02-11", "close": 27.89, "volume": 121214.0}, {"date": "2022-02-14", "close": 28.0, "volume": 99949.0}, {"date": "2022-02-15", "close": 28.36, "volume": 109343.0}, {"date": "2022-02-16", "close": 28.43, "volume": 78758.0}, {"date": "2022-02-17", "close": 28.04, "volume": 117892.0}, {"date": "2022-02-18", "close": 27.9, "volume": 242679.0}, {"date": "2022-02-22", "close": 27.87, "volume": 137211.0}, {"date": "2022-02-23", "close": 27.22, "volume": 99361.0}, {"date": "2022-02-24", "close": 27.86, "volume": 122192.0}, {"date": "2022-02-25", "close": 28.74, "volume": 117465.0}, {"date": "2022-02-28", "close": 28.34, "volume": 127608.0}, {"date": "2022-03-01", "close": 27.7, "volume": 121145.0}, {"date": "2022-03-02", "close": 28.36, "volume": 146229.0}, {"date": "2022-03-03", "close": 28.07, "volume": 86459.0}, {"date": "2022-03-04", "close": 27.79, "volume": 80393.0}, {"date": "2022-03-07", "close": 26.39, "volume": 200202.0}, {"date": "2022-03-08", "close": 26.72, "volume": 163587.0}, {"date": "2022-03-09", "close": 27.79, "volume": 122072.0}, {"date": "2022-03-10", "close": 27.52, "volume": 80838.0}, {"date": "2022-03-11", "close": 26.45, "volume": 124808.0}, {"date": "2022-03-14", "close": 25.64, "volume": 134363.0}, {"date": "2022-03-15", "close": 26.05, "volume": 89028.0}, {"date": "2022-03-16", "close": 26.67, "volume": 50878.0}, {"date": "2022-03-17", "close": 27.04, "volume": 49127.0}, {"date": "2022-03-18", "close": 27.18, "volume": 63953.0}, {"date": "2022-03-21", "close": 27.24, "volume": 52691.0}, {"date": "2022-03-22", "close": 27.29, "volume": 81477.0}, {"date": "2022-03-23", "close": 26.91, "volume": 41296.0}, {"date": "2022-03-24", "close": 26.65, "volume": 78634.0}, {"date": "2022-03-25", "close": 26.22, "volume": 39992.0}, {"date": "2022-03-28", "close": 25.93, "volume": 120421.0}, {"date": "2022-03-29", "close": 26.36, "volume": 101536.0}, {"date": "2022-03-30", "close": 25.63, "volume": 43996.0}, {"date": "2022-03-31", "close": 25.55, "volume": 78234.0}, {"date": "2022-04-01", "close": 25.34, "volume": 77010.0}, {"date": "2022-04-04", "close": 26.58, "volume": 184002.0}, {"date": "2022-04-05", "close": 25.78, "volume": 51844.0}, {"date": "2022-04-06", "close": 25.27, "volume": 38120.0}, {"date": "2022-04-07", "close": 25.15, "volume": 40010.0}, {"date": "2022-04-08", "close": 24.86, "volume": 33144.0}, {"date": "2022-04-11", "close": 24.68, "volume": 72775.0}, {"date": "2022-04-12", "close": 24.84, "volume": 66545.0}, {"date": "2022-04-13", "close": 25.09, "volume": 44621.0}, {"date": "2022-04-14", "close": 24.98, "volume": 63322.0}, {"date": "2022-04-18", "close": 24.69, "volume": 79667.0}, {"date": "2022-04-19", "close": 25.0, "volume": 55467.0}, {"date": "2022-04-20", "close": 24.77, "volume": 44646.0}, {"date": "2022-04-21", "close": 24.54, "volume": 65343.0}, {"date": "2022-04-22", "close": 23.85, "volume": 59943.0}, {"date": "2022-04-25", "close": 24.3, "volume": 82777.0}, {"date": "2022-04-26", "close": 23.23, "volume": 60029.0}, {"date": "2022-04-27", "close": 22.8, "volume": 74859.0}, {"date": "2022-04-28", "close": 23.99, "volume": 124181.0}, {"date": "2022-04-29", "close": 23.53, "volume": 79131.0}, {"date": "2022-05-02", "close": 21.81, "volume": 335249.0}, {"date": "2022-05-03", "close": 22.54, "volume": 222464.0}, {"date": "2022-05-04", "close": 22.88, "volume": 114642.0}, {"date": "2022-05-05", "close": 22.34, "volume": 102696.0}, {"date": "2022-05-06", "close": 22.09, "volume": 96968.0}, {"date": "2022-05-09", "close": 21.4, "volume": 135542.0}, {"date": "2022-05-10", "close": 21.31, "volume": 260890.0}, {"date": "2022-05-11", "close": 20.08, "volume": 134767.0}, {"date": "2022-05-12", "close": 20.12, "volume": 131510.0}, {"date": "2022-05-13", "close": 20.59, "volume": 257869.0}, {"date": "2022-05-16", "close": 21.08, "volume": 175899.0}, {"date": "2022-05-17", "close": 22.0, "volume": 112878.0}, {"date": "2022-05-18", "close": 21.29, "volume": 103485.0}, {"date": "2022-05-19", "close": 21.53, "volume": 109318.0}, {"date": "2022-05-20", "close": 21.14, "volume": 101048.0}, {"date": "2022-05-23", "close": 22.01, "volume": 172033.0}, {"date": "2022-05-24", "close": 22.2, "volume": 173861.0}, {"date": "2022-05-25", "close": 22.16, "volume": 178190.0}, {"date": "2022-05-26", "close": 22.5, "volume": 198674.0}, {"date": "2022-05-27", "close": 22.86, "volume": 241325.0}, {"date": "2022-05-31", "close": 22.96, "volume": 109266.0}, {"date": "2022-06-01", "close": 23.13, "volume": 96802.0}, {"date": "2022-06-02", "close": 23.52, "volume": 284071.0}, {"date": "2022-06-03", "close": 23.6, "volume": 445502.0}, {"date": "2022-06-06", "close": 23.8, "volume": 130916.0}, {"date": "2022-06-07", "close": 24.01, "volume": 124092.0}, {"date": "2022-06-08", "close": 24.01, "volume": 160607.0}, {"date": "2022-06-09", "close": 23.3, "volume": 88478.0}, {"date": "2022-06-10", "close": 22.88, "volume": 66671.0}, {"date": "2022-06-13", "close": 21.38, "volume": 168220.0}, {"date": "2022-06-14", "close": 21.24, "volume": 87857.0}, {"date": "2022-06-15", "close": 21.99, "volume": 130715.0}, {"date": "2022-06-16", "close": 21.03, "volume": 72498.0}, {"date": "2022-06-17", "close": 21.06, "volume": 58037.0}, {"date": "2022-06-21", "close": 21.56, "volume": 51174.0}, {"date": "2022-06-22", "close": 21.71, "volume": 43836.0}, {"date": "2022-06-23", "close": 21.94, "volume": 48285.0}, {"date": "2022-06-24", "close": 22.17, "volume": 63203.0}, {"date": "2022-06-27", "close": 22.51, "volume": 64874.0}, {"date": "2022-06-28", "close": 22.03, "volume": 87647.0}, {"date": "2022-06-29", "close": 22.11, "volume": 33479.0}, {"date": "2022-06-30", "close": 22.04, "volume": 43101.0}, {"date": "2022-07-01", "close": 22.26, "volume": 48053.0}, {"date": "2022-07-05", "close": 22.25, "volume": 34698.0}, {"date": "2022-07-06", "close": 22.4, "volume": 40268.0}, {"date": "2022-07-07", "close": 23.47, "volume": 122153.0}, {"date": "2022-07-08", "close": 22.99, "volume": 33774.0}, {"date": "2022-07-11", "close": 22.45, "volume": 27292.0}, {"date": "2022-07-12", "close": 22.12, "volume": 35737.0}, {"date": "2022-07-13", "close": 22.24, "volume": 37953.0}, {"date": "2022-07-14", "close": 22.1, "volume": 38795.0}, {"date": "2022-07-15", "close": 22.3, "volume": 35262.0}, {"date": "2022-07-18", "close": 22.1, "volume": 68923.0}, {"date": "2022-07-19", "close": 22.65, "volume": 42571.0}, {"date": "2022-07-20", "close": 23.4, "volume": 81526.0}, {"date": "2022-07-21", "close": 24.21, "volume": 63646.0}, {"date": "2022-07-22", "close": 23.63, "volume": 37517.0}, {"date": "2022-07-25", "close": 23.54, "volume": 93060.0}, {"date": "2022-07-26", "close": 23.23, "volume": 43583.0}, {"date": "2022-07-27", "close": 23.72, "volume": 72740.0}, {"date": "2022-07-28", "close": 24.13, "volume": 74667.0}, {"date": "2022-07-29", "close": 24.3, "volume": 83747.0}, {"date": "2022-08-01", "close": 24.05, "volume": 91005.0}, {"date": "2022-08-02", "close": 22.34, "volume": 227933.0}, {"date": "2022-08-03", "close": 21.69, "volume": 81840.0}, {"date": "2022-08-04", "close": 21.9, "volume": 94405.0}, {"date": "2022-08-05", "close": 21.84, "volume": 61468.0}, {"date": "2022-08-08", "close": 22.09, "volume": 67091.0}, {"date": "2022-08-09", "close": 21.44, "volume": 155737.0}, {"date": "2022-08-10", "close": 22.78, "volume": 165610.0}, {"date": "2022-08-11", "close": 22.48, "volume": 45081.0}, {"date": "2022-08-12", "close": 22.97, "volume": 49068.0}, {"date": "2022-08-15", "close": 22.68, "volume": 42664.0}, {"date": "2022-08-16", "close": 22.67, "volume": 44199.0}, {"date": "2022-08-17", "close": 22.82, "volume": 99397.0}, {"date": "2022-08-18", "close": 23.44, "volume": 40306.0}, {"date": "2022-08-19", "close": 23.03, "volume": 61076.0}, {"date": "2022-08-22", "close": 22.57, "volume": 48341.0}, {"date": "2022-08-23", "close": 22.44, "volume": 39937.0}, {"date": "2022-08-24", "close": 22.7, "volume": 44485.0}, {"date": "2022-08-25", "close": 22.77, "volume": 61147.0}, {"date": "2022-08-26", "close": 22.52, "volume": 54365.0}, {"date": "2022-08-29", "close": 22.07, "volume": 43276.0}, {"date": "2022-08-30", "close": 22.58, "volume": 76106.0}, {"date": "2022-08-31", "close": 22.25, "volume": 99882.0}, {"date": "2022-09-01", "close": 22.1, "volume": 71314.0}, {"date": "2022-09-02", "close": 22.18, "volume": 53516.0}, {"date": "2022-09-06", "close": 21.8, "volume": 46185.0}, {"date": "2022-09-07", "close": 22.25, "volume": 96355.0}, {"date": "2022-09-08", "close": 22.25, "volume": 47981.0}, {"date": "2022-09-09", "close": 22.81, "volume": 88929.0}, {"date": "2022-09-12", "close": 23.53, "volume": 89907.0}, {"date": "2022-09-13", "close": 22.25, "volume": 99242.0}, {"date": "2022-09-14", "close": 22.36, "volume": 95620.0}, {"date": "2022-09-15", "close": 22.05, "volume": 63209.0}, {"date": "2022-09-16", "close": 22.07, "volume": 56327.0}, {"date": "2022-09-19", "close": 21.92, "volume": 84010.0}, {"date": "2022-09-20", "close": 22.02, "volume": 61018.0}, {"date": "2022-09-21", "close": 21.79, "volume": 127602.0}, {"date": "2022-09-22", "close": 21.68, "volume": 82387.0}, {"date": "2022-09-23", "close": 21.5, "volume": 66147.0}, {"date": "2022-09-26", "close": 21.03, "volume": 43103.0}, {"date": "2022-09-27", "close": 21.24, "volume": 56592.0}, {"date": "2022-09-28", "close": 21.75, "volume": 70888.0}, {"date": "2022-09-29", "close": 22.03, "volume": 97480.0}, {"date": "2022-09-30", "close": 21.81, "volume": 135286.0}, {"date": "2022-10-03", "close": 21.98, "volume": 47440.0}, {"date": "2022-10-04", "close": 22.51, "volume": 31863.0}, {"date": "2022-10-05", "close": 22.11, "volume": 26585.0}, {"date": "2022-10-06", "close": 21.46, "volume": 65970.0}, {"date": "2022-10-07", "close": 20.49, "volume": 58023.0}, {"date": "2022-10-10", "close": 20.02, "volume": 59480.0}, {"date": "2022-10-11", "close": 19.25, "volume": 56384.0}, {"date": "2022-10-12", "close": 18.84, "volume": 30108.0}, {"date": "2022-10-13", "close": 18.86, "volume": 54720.0}, {"date": "2022-10-14", "close": 18.46, "volume": 43319.0}, {"date": "2022-10-17", "close": 19.09, "volume": 41863.0}, {"date": "2022-10-18", "close": 19.38, "volume": 64954.0}, {"date": "2022-10-19", "close": 19.27, "volume": 64443.0}, {"date": "2022-10-20", "close": 19.53, "volume": 53058.0}, {"date": "2022-10-21", "close": 19.31, "volume": 37173.0}, {"date": "2022-10-24", "close": 19.85, "volume": 35952.0}, {"date": "2022-10-25", "close": 20.43, "volume": 49278.0}, {"date": "2022-10-26", "close": 20.51, "volume": 53476.0}, {"date": "2022-10-27", "close": 19.79, "volume": 48955.0}, {"date": "2022-10-28", "close": 20.43, "volume": 41419.0}, {"date": "2022-10-31", "close": 20.15, "volume": 49085.0}, {"date": "2022-11-01", "close": 20.03, "volume": 39028.0}, {"date": "2022-11-02", "close": 18.29, "volume": 112404.0}, {"date": "2022-11-03", "close": 18.51, "volume": 81292.0}, {"date": "2022-11-04", "close": 18.75, "volume": 68853.0}, {"date": "2022-11-07", "close": 18.46, "volume": 86097.0}, {"date": "2022-11-08", "close": 19.15, "volume": 99535.0}, {"date": "2022-11-09", "close": 19.19, "volume": 108357.0}, {"date": "2022-11-10", "close": 20.0, "volume": 92626.0}, {"date": "2022-11-11", "close": 20.06, "volume": 57840.0}, {"date": "2022-11-14", "close": 20.51, "volume": 114672.0}, {"date": "2022-11-15", "close": 20.73, "volume": 116192.0}, {"date": "2022-11-16", "close": 20.2, "volume": 141730.0}, {"date": "2022-11-17", "close": 20.6, "volume": 76320.0}, {"date": "2022-11-18", "close": 20.43, "volume": 50544.0}, {"date": "2022-11-21", "close": 19.78, "volume": 70435.0}, {"date": "2022-11-22", "close": 19.5, "volume": 55960.0}, {"date": "2022-11-23", "close": 19.72, "volume": 103741.0}, {"date": "2022-11-25", "close": 19.51, "volume": 24862.0}, {"date": "2022-11-28", "close": 19.01, "volume": 93805.0}, {"date": "2022-11-29", "close": 18.62, "volume": 104017.0}, {"date": "2022-11-30", "close": 19.2, "volume": 253520.0}, {"date": "2022-12-01", "close": 19.62, "volume": 110786.0}, {"date": "2022-12-02", "close": 19.53, "volume": 85158.0}, {"date": "2022-12-05", "close": 19.7, "volume": 195656.0}, {"date": "2022-12-06", "close": 18.46, "volume": 86798.0}, {"date": "2022-12-07", "close": 17.85, "volume": 99276.0}, {"date": "2022-12-08", "close": 18.08, "volume": 161652.0}, {"date": "2022-12-09", "close": 18.02, "volume": 127827.0}, {"date": "2022-12-12", "close": 18.68, "volume": 135109.0}, {"date": "2022-12-13", "close": 18.28, "volume": 165498.0}, {"date": "2022-12-14", "close": 17.75, "volume": 122655.0}, {"date": "2022-12-15", "close": 17.25, "volume": 114513.0}, {"date": "2022-12-16", "close": 17.05, "volume": 132933.0}, {"date": "2022-12-19", "close": 17.0, "volume": 115252.0}, {"date": "2022-12-20", "close": 17.34, "volume": 143260.0}, {"date": "2022-12-21", "close": 17.33, "volume": 87469.0}, {"date": "2022-12-22", "close": 17.82, "volume": 127717.0}, {"date": "2022-12-23", "close": 17.55, "volume": 75909.0}, {"date": "2022-12-27", "close": 17.77, "volume": 103074.0}, {"date": "2022-12-28", "close": 17.32, "volume": 95032.0}, {"date": "2022-12-29", "close": 17.75, "volume": 40107.0}, {"date": "2022-12-30", "close": 17.89, "volume": 50815.0}, {"date": "2023-01-03", "close": 17.51, "volume": 129235.0}, {"date": "2023-01-04", "close": 17.88, "volume": 79887.0}, {"date": "2023-01-05", "close": 17.36, "volume": 51688.0}, {"date": "2023-01-06", "close": 17.76, "volume": 45295.0}, {"date": "2023-01-09", "close": 18.47, "volume": 99332.0}, {"date": "2023-01-10", "close": 18.3, "volume": 44446.0}, {"date": "2023-01-11", "close": 18.45, "volume": 49300.0}, {"date": "2023-01-12", "close": 18.5, "volume": 53661.0}, {"date": "2023-01-13", "close": 18.6, "volume": 53724.0}, {"date": "2023-01-17", "close": 18.96, "volume": 65293.0}, {"date": "2023-01-18", "close": 18.61, "volume": 39552.0}, {"date": "2023-01-19", "close": 18.7, "volume": 49039.0}, {"date": "2023-01-20", "close": 18.72, "volume": 38750.0}, {"date": "2023-01-23", "close": 19.38, "volume": 59592.0}, {"date": "2023-01-24", "close": 19.33, "volume": 76379.0}, {"date": "2023-01-25", "close": 19.22, "volume": 30615.0}, {"date": "2023-01-26", "close": 18.94, "volume": 49899.0}, {"date": "2023-01-27", "close": 18.95, "volume": 47092.0}, {"date": "2023-01-30", "close": 18.67, "volume": 71618.0}, {"date": "2023-01-31", "close": 19.17, "volume": 69103.0}, {"date": "2023-02-01", "close": 19.76, "volume": 88745.0}, {"date": "2023-02-02", "close": 20.44, "volume": 98088.0}, {"date": "2023-02-03", "close": 20.4, "volume": 89315.0}, {"date": "2023-02-06", "close": 19.75, "volume": 77003.0}, {"date": "2023-02-07", "close": 18.11, "volume": 411827.0}, {"date": "2023-02-08", "close": 17.94, "volume": 126145.0}, {"date": "2023-02-09", "close": 17.75, "volume": 166781.0}, {"date": "2023-02-10", "close": 17.64, "volume": 471024.0}, {"date": "2023-02-13", "close": 17.49, "volume": 56469.0}, {"date": "2023-02-14", "close": 17.65, "volume": 60663.0}, {"date": "2023-02-15", "close": 17.8, "volume": 238206.0}, {"date": "2023-02-16", "close": 17.27, "volume": 127523.0}, {"date": "2023-02-17", "close": 17.44, "volume": 142403.0}, {"date": "2023-02-21", "close": 17.12, "volume": 167391.0}, {"date": "2023-02-22", "close": 16.84, "volume": 188238.0}, {"date": "2023-02-23", "close": 16.58, "volume": 92251.0}, {"date": "2023-02-24", "close": 16.3, "volume": 198480.0}, {"date": "2023-02-27", "close": 16.11, "volume": 128559.0}, {"date": "2023-02-28", "close": 16.15, "volume": 113576.0}, {"date": "2023-03-01", "close": 16.19, "volume": 103306.0}, {"date": "2023-03-02", "close": 16.12, "volume": 74188.0}, {"date": "2023-03-03", "close": 16.33, "volume": 54948.0}, {"date": "2023-03-06", "close": 16.4, "volume": 59664.0}, {"date": "2023-03-07", "close": 16.0, "volume": 73167.0}, {"date": "2023-03-08", "close": 16.12, "volume": 68360.0}, {"date": "2023-03-09", "close": 15.69, "volume": 72183.0}, {"date": "2023-03-10", "close": 15.14, "volume": 85865.0}, {"date": "2023-03-13", "close": 14.27, "volume": 156311.0}, {"date": "2023-03-14", "close": 14.18, "volume": 173524.0}, {"date": "2023-03-15", "close": 14.24, "volume": 155958.0}, {"date": "2023-03-16", "close": 14.76, "volume": 130704.0}, {"date": "2023-03-17", "close": 14.38, "volume": 114449.0}, {"date": "2023-03-20", "close": 14.17, "volume": 69709.0}, {"date": "2023-03-21", "close": 14.48, "volume": 81960.0}, {"date": "2023-03-22", "close": 14.32, "volume": 96815.0}, {"date": "2023-03-23", "close": 14.47, "volume": 76033.0}, {"date": "2023-03-24", "close": 14.52, "volume": 39148.0}, {"date": "2023-03-27", "close": 14.41, "volume": 65781.0}, {"date": "2023-03-28", "close": 14.5, "volume": 63365.0}, {"date": "2023-03-29", "close": 14.72, "volume": 63721.0}, {"date": "2023-03-30", "close": 14.89, "volume": 58820.0}, {"date": "2023-03-31", "close": 15.08, "volume": 274485.0}, {"date": "2023-04-03", "close": 14.63, "volume": 99211.0}, {"date": "2023-04-04", "close": 14.12, "volume": 52371.0}, {"date": "2023-04-05", "close": 14.13, "volume": 67317.0}, {"date": "2023-04-06", "close": 14.37, "volume": 59896.0}, {"date": "2023-04-10", "close": 11.31, "volume": 1724015.0}, {"date": "2023-04-11", "close": 11.86, "volume": 461702.0}, {"date": "2023-04-12", "close": 11.29, "volume": 532838.0}, {"date": "2023-04-13", "close": 11.24, "volume": 245248.0}, {"date": "2023-04-14", "close": 11.01, "volume": 145724.0}, {"date": "2023-04-17", "close": 10.61, "volume": 225158.0}, {"date": "2023-04-18", "close": 10.19, "volume": 205804.0}, {"date": "2023-04-19", "close": 10.25, "volume": 188868.0}, {"date": "2023-04-20", "close": 10.47, "volume": 253955.0}, {"date": "2023-04-21", "close": 10.15, "volume": 132828.0}, {"date": "2023-04-24", "close": 9.99, "volume": 158491.0}, {"date": "2023-04-25", "close": 9.97, "volume": 286512.0}, {"date": "2023-04-26", "close": 10.06, "volume": 180429.0}, {"date": "2023-04-27", "close": 10.06, "volume": 218696.0}, {"date": "2023-04-28", "close": 10.2, "volume": 150026.0}, {"date": "2023-05-01", "close": 10.49, "volume": 182089.0}, {"date": "2023-05-02", "close": 10.23, "volume": 165542.0}, {"date": "2023-05-03", "close": 10.05, "volume": 99155.0}, {"date": "2023-05-04", "close": 9.92, "volume": 106652.0}, {"date": "2023-05-05", "close": 9.95, "volume": 96001.0}, {"date": "2023-05-08", "close": 9.99, "volume": 138937.0}, {"date": "2023-05-09", "close": 9.83, "volume": 227462.0}, {"date": "2023-05-10", "close": 9.23, "volume": 280961.0}, {"date": "2023-05-11", "close": 8.58, "volume": 394059.0}, {"date": "2023-05-12", "close": 8.37, "volume": 282091.0}, {"date": "2023-05-15", "close": 8.16, "volume": 263323.0}, {"date": "2023-05-16", "close": 8.07, "volume": 352928.0}, {"date": "2023-05-17", "close": 8.26, "volume": 380801.0}, {"date": "2023-05-18", "close": 8.6, "volume": 1135393.0}, {"date": "2023-05-19", "close": 8.74, "volume": 215404.0}, {"date": "2023-05-22", "close": 8.85, "volume": 785805.0}, {"date": "2023-05-23", "close": 8.51, "volume": 170152.0}, {"date": "2023-05-24", "close": 8.41, "volume": 148104.0}, {"date": "2023-05-25", "close": 8.58, "volume": 160284.0}, {"date": "2023-05-26", "close": 8.73, "volume": 239015.0}, {"date": "2023-05-30", "close": 8.6, "volume": 280033.0}, {"date": "2023-05-31", "close": 8.57, "volume": 347088.0}, {"date": "2023-06-01", "close": 8.94, "volume": 329778.0}, {"date": "2023-06-02", "close": 9.14, "volume": 224916.0}, {"date": "2023-06-05", "close": 8.94, "volume": 108064.0}, {"date": "2023-06-06", "close": 8.99, "volume": 114965.0}, {"date": "2023-06-07", "close": 9.21, "volume": 166098.0}, {"date": "2023-06-08", "close": 9.21, "volume": 129053.0}, {"date": "2023-06-09", "close": 9.25, "volume": 119493.0}, {"date": "2023-06-12", "close": 9.49, "volume": 168981.0}, {"date": "2023-06-13", "close": 9.69, "volume": 239805.0}, {"date": "2023-06-14", "close": 9.63, "volume": 211414.0}, {"date": "2023-06-15", "close": 9.8, "volume": 264979.0}, {"date": "2023-06-16", "close": 9.68, "volume": 176402.0}, {"date": "2023-06-20", "close": 9.41, "volume": 176377.0}, {"date": "2023-06-21", "close": 9.34, "volume": 106307.0}, {"date": "2023-06-22", "close": 9.32, "volume": 67123.0}, {"date": "2023-06-23", "close": 9.24, "volume": 71946.0}, {"date": "2023-06-26", "close": 9.18, "volume": 88754.0}, {"date": "2023-06-27", "close": 9.15, "volume": 63378.0}, {"date": "2023-06-28", "close": 9.1, "volume": 71851.0}, {"date": "2023-06-29", "close": 9.05, "volume": 145157.0}, {"date": "2023-06-30", "close": 9.13, "volume": 248761.0}, {"date": "2023-07-03", "close": 9.22, "volume": 106659.0}, {"date": "2023-07-05", "close": 9.09, "volume": 129894.0}, {"date": "2023-07-06", "close": 9.39, "volume": 182454.0}, {"date": "2023-07-07", "close": 9.58, "volume": 173439.0}, {"date": "2023-07-10", "close": 9.82, "volume": 175799.0}, {"date": "2023-07-11", "close": 10.08, "volume": 109170.0}, {"date": "2023-07-12", "close": 10.29, "volume": 173908.0}, {"date": "2023-07-13", "close": 10.31, "volume": 94214.0}, {"date": "2023-07-14", "close": 9.91, "volume": 132990.0}, {"date": "2023-07-17", "close": 10.09, "volume": 152539.0}, {"date": "2023-07-18", "close": 10.21, "volume": 80700.0}, {"date": "2023-07-19", "close": 10.35, "volume": 104256.0}, {"date": "2023-07-20", "close": 9.89, "volume": 139022.0}, {"date": "2023-07-21", "close": 9.77, "volume": 62675.0}, {"date": "2023-07-24", "close": 9.82, "volume": 111560.0}, {"date": "2023-07-25", "close": 9.9, "volume": 128768.0}, {"date": "2023-07-26", "close": 9.95, "volume": 103419.0}, {"date": "2023-07-27", "close": 9.84, "volume": 88308.0}, {"date": "2023-07-28", "close": 9.95, "volume": 86517.0}, {"date": "2023-07-31", "close": 10.04, "volume": 167134.0}, {"date": "2023-08-01", "close": 11.62, "volume": 1122337.0}, {"date": "2023-08-02", "close": 11.15, "volume": 558221.0}, {"date": "2023-08-03", "close": 11.18, "volume": 548175.0}, {"date": "2023-08-04", "close": 11.27, "volume": 141146.0}, {"date": "2023-08-07", "close": 11.19, "volume": 127755.0}, {"date": "2023-08-08", "close": 11.26, "volume": 136025.0}, {"date": "2023-08-09", "close": 11.13, "volume": 88740.0}, {"date": "2023-08-10", "close": 11.15, "volume": 86773.0}, {"date": "2023-08-11", "close": 11.21, "volume": 33002.0}, {"date": "2023-08-14", "close": 11.07, "volume": 64615.0}, {"date": "2023-08-15", "close": 10.7, "volume": 78274.0}, {"date": "2023-08-16", "close": 10.63, "volume": 130070.0}, {"date": "2023-08-17", "close": 10.7, "volume": 43774.0}, {"date": "2023-08-18", "close": 10.86, "volume": 156244.0}, {"date": "2023-08-21", "close": 10.5, "volume": 158651.0}, {"date": "2023-08-22", "close": 10.46, "volume": 122003.0}, {"date": "2023-08-23", "close": 10.51, "volume": 102486.0}, {"date": "2023-08-24", "close": 10.43, "volume": 131649.0}, {"date": "2023-08-25", "close": 10.57, "volume": 157904.0}, {"date": "2023-08-28", "close": 10.47, "volume": 179392.0}, {"date": "2023-08-29", "close": 10.37, "volume": 382379.0}, {"date": "2023-08-30", "close": 10.52, "volume": 1241507.0}, {"date": "2023-08-31", "close": 10.34, "volume": 459353.0}, {"date": "2023-09-01", "close": 10.36, "volume": 209674.0}, {"date": "2023-09-05", "close": 10.13, "volume": 136743.0}, {"date": "2023-09-06", "close": 10.41, "volume": 151523.0}, {"date": "2023-09-07", "close": 10.05, "volume": 130778.0}, {"date": "2023-09-08", "close": 9.92, "volume": 120306.0}, {"date": "2023-09-11", "close": 10.11, "volume": 97807.0}, {"date": "2023-09-12", "close": 10.37, "volume": 302123.0}, {"date": "2023-09-13", "close": 10.54, "volume": 151828.0}, {"date": "2023-09-14", "close": 10.55, "volume": 162030.0}, {"date": "2023-09-15", "close": 10.39, "volume": 258153.0}, {"date": "2023-09-18", "close": 10.29, "volume": 112359.0}, {"date": "2023-09-19", "close": 10.52, "volume": 85385.0}, {"date": "2023-09-20", "close": 10.62, "volume": 91559.0}, {"date": "2023-09-21", "close": 10.38, "volume": 110526.0}, {"date": "2023-09-22", "close": 10.11, "volume": 83895.0}, {"date": "2023-09-25", "close": 10.24, "volume": 190495.0}, {"date": "2023-09-26", "close": 9.73, "volume": 169902.0}, {"date": "2023-09-27", "close": 9.91, "volume": 110784.0}, {"date": "2023-09-28", "close": 10.01, "volume": 100780.0}, {"date": "2023-09-29", "close": 10.11, "volume": 60280.0}, {"date": "2023-10-02", "close": 10.3, "volume": 192211.0}, {"date": "2023-10-03", "close": 10.02, "volume": 177628.0}, {"date": "2023-10-04", "close": 9.89, "volume": 106033.0}, {"date": "2023-10-05", "close": 9.64, "volume": 119387.0}, {"date": "2023-10-06", "close": 9.81, "volume": 132255.0}, {"date": "2023-10-09", "close": 9.35, "volume": 159462.0}, {"date": "2023-10-10", "close": 9.65, "volume": 169736.0}, {"date": "2023-10-11", "close": 9.57, "volume": 87581.0}, {"date": "2023-10-12", "close": 9.16, "volume": 143335.0}, {"date": "2023-10-13", "close": 8.88, "volume": 136953.0}, {"date": "2023-10-16", "close": 8.93, "volume": 171151.0}, {"date": "2023-10-17", "close": 8.76, "volume": 129553.0}, {"date": "2023-10-18", "close": 8.67, "volume": 117168.0}, {"date": "2023-10-19", "close": 8.42, "volume": 126690.0}, {"date": "2023-10-20", "close": 8.23, "volume": 82828.0}, {"date": "2023-10-23", "close": 7.93, "volume": 105573.0}, {"date": "2023-10-24", "close": 7.77, "volume": 70801.0}, {"date": "2023-10-25", "close": 7.51, "volume": 81395.0}, {"date": "2023-10-26", "close": 7.27, "volume": 90709.0}, {"date": "2023-10-27", "close": 7.19, "volume": 155022.0}, {"date": "2023-10-30", "close": 7.49, "volume": 221621.0}, {"date": "2023-10-31", "close": 7.86, "volume": 158836.0}, {"date": "2023-11-01", "close": 7.83, "volume": 255747.0}, {"date": "2023-11-02", "close": 10.16, "volume": 536684.0}, {"date": "2023-11-03", "close": 9.92, "volume": 267288.0}, {"date": "2023-11-06", "close": 9.73, "volume": 115845.0}, {"date": "2023-11-07", "close": 9.8, "volume": 128699.0}, {"date": "2023-11-08", "close": 9.9, "volume": 100315.0}, {"date": "2023-11-09", "close": 9.73, "volume": 111805.0}, {"date": "2023-11-10", "close": 9.83, "volume": 82454.0}, {"date": "2023-11-13", "close": 9.88, "volume": 143376.0}, {"date": "2023-11-14", "close": 10.27, "volume": 181326.0}, {"date": "2023-11-15", "close": 10.51, "volume": 128723.0}, {"date": "2023-11-16", "close": 10.11, "volume": 83524.0}, {"date": "2023-11-17", "close": 10.21, "volume": 52687.0}, {"date": "2023-11-20", "close": 10.58, "volume": 98780.0}, {"date": "2023-11-21", "close": 10.69, "volume": 97426.0}, {"date": "2023-11-22", "close": 10.9, "volume": 95780.0}, {"date": "2023-11-24", "close": 10.94, "volume": 43569.0}, {"date": "2023-11-27", "close": 11.4, "volume": 195756.0}, {"date": "2023-11-28", "close": 11.65, "volume": 181492.0}, {"date": "2023-11-29", "close": 11.45, "volume": 214599.0}, {"date": "2023-11-30", "close": 11.33, "volume": 138283.0}, {"date": "2023-12-01", "close": 11.32, "volume": 116562.0}, {"date": "2023-12-04", "close": 11.07, "volume": 128040.0}, {"date": "2023-12-05", "close": 11.45, "volume": 347620.0}, {"date": "2023-12-06", "close": 11.6, "volume": 208986.0}, {"date": "2023-12-07", "close": 11.78, "volume": 143368.0}, {"date": "2023-12-08", "close": 11.64, "volume": 121411.0}, {"date": "2023-12-11", "close": 11.52, "volume": 145581.0}, {"date": "2023-12-12", "close": 11.34, "volume": 89185.0}, {"date": "2023-12-13", "close": 11.62, "volume": 148225.0}, {"date": "2023-12-14", "close": 11.86, "volume": 339032.0}, {"date": "2023-12-15", "close": 12.1, "volume": 244292.0}, {"date": "2023-12-18", "close": 11.82, "volume": 137402.0}, {"date": "2023-12-19", "close": 12.09, "volume": 82114.0}, {"date": "2023-12-20", "close": 11.96, "volume": 97490.0}, {"date": "2023-12-21", "close": 12.18, "volume": 76013.0}, {"date": "2023-12-22", "close": 12.12, "volume": 80497.0}, {"date": "2023-12-26", "close": 12.22, "volume": 58173.0}, {"date": "2023-12-27", "close": 12.25, "volume": 90663.0}, {"date": "2023-12-28", "close": 12.18, "volume": 82799.0}, {"date": "2023-12-29", "close": 12.07, "volume": 73933.0}, {"date": "2024-01-02", "close": 11.82, "volume": 110549.0}, {"date": "2024-01-03", "close": 11.5, "volume": 100739.0}, {"date": "2024-01-04", "close": 11.8, "volume": 91092.0}, {"date": "2024-01-05", "close": 11.63, "volume": 104712.0}, {"date": "2024-01-08", "close": 12.03, "volume": 70253.0}, {"date": "2024-01-09", "close": 12.02, "volume": 56260.0}, {"date": "2024-01-10", "close": 11.91, "volume": 54031.0}, {"date": "2024-01-11", "close": 11.76, "volume": 59250.0}, {"date": "2024-01-12", "close": 11.67, "volume": 47676.0}, {"date": "2024-01-16", "close": 11.51, "volume": 72926.0}, {"date": "2024-01-17", "close": 11.48, "volume": 71409.0}, {"date": "2024-01-18", "close": 11.66, "volume": 100663.0}, {"date": "2024-01-19", "close": 12.03, "volume": 61923.0}, {"date": "2024-01-22", "close": 12.22, "volume": 78052.0}, {"date": "2024-01-23", "close": 12.17, "volume": 67358.0}, {"date": "2024-01-24", "close": 12.01, "volume": 52905.0}, {"date": "2024-01-25", "close": 12.11, "volume": 74927.0}, {"date": "2024-01-26", "close": 12.05, "volume": 60085.0}, {"date": "2024-01-29", "close": 12.0, "volume": 96880.0}, {"date": "2024-01-30", "close": 11.76, "volume": 94500.0}, {"date": "2024-01-31", "close": 11.19, "volume": 161481.0}, {"date": "2024-02-01", "close": 11.52, "volume": 179954.0}, {"date": "2024-02-02", "close": 11.49, "volume": 90758.0}, {"date": "2024-02-05", "close": 12.17, "volume": 201350.0}, {"date": "2024-02-06", "close": 13.9, "volume": 512275.0}, {"date": "2024-02-07", "close": 13.65, "volume": 200391.0}, {"date": "2024-02-08", "close": 13.67, "volume": 146552.0}, {"date": "2024-02-09", "close": 13.77, "volume": 95862.0}, {"date": "2024-02-12", "close": 13.76, "volume": 81567.0}, {"date": "2024-02-13", "close": 13.37, "volume": 81689.0}, {"date": "2024-02-14", "close": 13.71, "volume": 111996.0}, {"date": "2024-02-15", "close": 13.53, "volume": 55807.0}, {"date": "2024-02-16", "close": 13.355, "volume": 101353.0}, {"date": "2024-02-20", "close": 13.19, "volume": 73596.0}, {"date": "2024-02-21", "close": 13.08, "volume": 79667.0}, {"date": "2024-02-22", "close": 13.43, "volume": 44610.0}, {"date": "2024-02-23", "close": 13.04, "volume": 59785.0}, {"date": "2024-02-26", "close": 13.12, "volume": 76857.0}, {"date": "2024-02-27", "close": 13.27, "volume": 49981.0}, {"date": "2024-02-28", "close": 13.26, "volume": 58178.0}, {"date": "2024-02-29", "close": 13.6, "volume": 67741.0}, {"date": "2024-03-01", "close": 13.79, "volume": 56960.0}, {"date": "2024-03-04", "close": 13.83, "volume": 69162.0}, {"date": "2024-03-05", "close": 13.42, "volume": 95472.0}, {"date": "2024-03-06", "close": 13.59, "volume": 32695.0}, {"date": "2024-03-07", "close": 13.58, "volume": 23755.0}, {"date": "2024-03-08", "close": 13.7, "volume": 43112.0}, {"date": "2024-03-11", "close": 13.3, "volume": 44540.0}, {"date": "2024-03-12", "close": 13.2, "volume": 33803.0}, {"date": "2024-03-13", "close": 13.4, "volume": 48894.0}, {"date": "2024-03-14", "close": 12.87, "volume": 50042.0}, {"date": "2024-03-15", "close": 12.51, "volume": 46176.0}, {"date": "2024-03-18", "close": 12.74, "volume": 87743.0}, {"date": "2024-03-19", "close": 13.17, "volume": 66657.0}, {"date": "2024-03-20", "close": 13.5, "volume": 53355.0}, {"date": "2024-03-21", "close": 13.23, "volume": 70967.0}, {"date": "2024-03-22", "close": 13.01, "volume": 42187.0}, {"date": "2024-03-25", "close": 13.5, "volume": 60131.0}, {"date": "2024-03-26", "close": 13.24, "volume": 35799.0}, {"date": "2024-03-27", "close": 13.02, "volume": 73711.0}, {"date": "2024-03-28", "close": 13.04, "volume": 96912.0}, {"date": "2024-04-01", "close": 12.78, "volume": 34065.0}, {"date": "2024-04-02", "close": 12.67, "volume": 23833.0}, {"date": "2024-04-03", "close": 12.62, "volume": 29524.0}, {"date": "2024-04-04", "close": 12.4, "volume": 57415.0}, {"date": "2024-04-05", "close": 12.48, "volume": 36120.0}, {"date": "2024-04-08", "close": 12.64, "volume": 26173.0}, {"date": "2024-04-09", "close": 12.51, "volume": 49620.0}, {"date": "2024-04-10", "close": 11.92, "volume": 39945.0}, {"date": "2024-04-11", "close": 11.68, "volume": 60779.0}, {"date": "2024-04-12", "close": 11.25, "volume": 43585.0}, {"date": "2024-04-15", "close": 10.85, "volume": 105083.0}, {"date": "2024-04-16", "close": 10.85, "volume": 86121.0}, {"date": "2024-04-17", "close": 10.59, "volume": 16790.0}, {"date": "2024-04-18", "close": 10.72, "volume": 42783.0}, {"date": "2024-04-19", "close": 10.42, "volume": 21569.0}, {"date": "2024-04-22", "close": 10.52, "volume": 28036.0}, {"date": "2024-04-23", "close": 10.68, "volume": 28723.0}, {"date": "2024-04-24", "close": 10.45, "volume": 18158.0}, {"date": "2024-04-25", "close": 10.43, "volume": 45735.0}, {"date": "2024-04-26", "close": 11.11, "volume": 81403.0}, {"date": "2024-04-29", "close": 11.1, "volume": 143899.0}, {"date": "2024-04-30", "close": 10.82, "volume": 166514.0}, {"date": "2024-05-01", "close": 10.97, "volume": 85495.0}, {"date": "2024-05-02", "close": 11.12, "volume": 54705.0}, {"date": "2024-05-03", "close": 11.05, "volume": 64864.0}, {"date": "2024-05-06", "close": 11.38, "volume": 74945.0}, {"date": "2024-05-07", "close": 9.92, "volume": 281751.0}, {"date": "2024-05-08", "close": 9.88, "volume": 182712.0}, {"date": "2024-05-09", "close": 9.91, "volume": 60742.0}, {"date": "2024-05-10", "close": 9.94, "volume": 59696.0}, {"date": "2024-05-13", "close": 10.0, "volume": 49909.0}, {"date": "2024-05-14", "close": 10.21, "volume": 137245.0}, {"date": "2024-05-15", "close": 10.0, "volume": 86699.0}, {"date": "2024-05-16", "close": 9.98, "volume": 46471.0}, {"date": "2024-05-17", "close": 9.98, "volume": 80225.0}, {"date": "2024-05-20", "close": 10.0, "volume": 91456.0}, {"date": "2024-05-21", "close": 9.99, "volume": 29322.0}, {"date": "2024-05-22", "close": 9.99, "volume": 28661.0}, {"date": "2024-05-23", "close": 9.99, "volume": 28925.0}, {"date": "2024-05-24", "close": 10.04, "volume": 39032.0}, {"date": "2024-05-28", "close": 10.19, "volume": 69194.0}, {"date": "2024-05-29", "close": 9.98, "volume": 40636.0}, {"date": "2024-05-30", "close": 10.0, "volume": 99048.0}, {"date": "2024-05-31", "close": 9.99, "volume": 30335.0}, {"date": "2024-06-03", "close": 9.85, "volume": 71287.0}, {"date": "2024-06-04", "close": 9.63, "volume": 44593.0}, {"date": "2024-06-05", "close": 9.91, "volume": 86007.0}, {"date": "2024-06-06", "close": 10.04, "volume": 78643.0}, {"date": "2024-06-07", "close": 9.99, "volume": 37405.0}, {"date": "2024-06-10", "close": 10.0, "volume": 142268.0}, {"date": "2024-06-11", "close": 10.09, "volume": 91160.0}, {"date": "2024-06-12", "close": 10.12, "volume": 43751.0}, {"date": "2024-06-13", "close": 10.05, "volume": 60543.0}, {"date": "2024-06-14", "close": 10.0, "volume": 47972.0}, {"date": "2024-06-17", "close": 9.9, "volume": 104567.0}, {"date": "2024-06-18", "close": 9.99, "volume": 72622.0}, {"date": "2024-06-20", "close": 9.9, "volume": 156707.0}, {"date": "2024-06-21", "close": 10.0, "volume": 159666.0}, {"date": "2024-06-24", "close": 10.08, "volume": 55799.0}, {"date": "2024-06-25", "close": 10.2, "volume": 45124.0}, {"date": "2024-06-26", "close": 10.28, "volume": 30403.0}, {"date": "2024-06-27", "close": 10.26, "volume": 39243.0}, {"date": "2024-06-28", "close": 10.38, "volume": 22149.0}, {"date": "2024-07-01", "close": 10.17, "volume": 20479.0}, {"date": "2024-07-02", "close": 10.38, "volume": 25430.0}, {"date": "2024-07-03", "close": 10.56, "volume": 19372.0}, {"date": "2024-07-05", "close": 10.99, "volume": 53228.0}, {"date": "2024-07-08", "close": 11.12, "volume": 48948.0}, {"date": "2024-07-09", "close": 10.95, "volume": 29421.0}, {"date": "2024-07-10", "close": 10.92, "volume": 46997.0}, {"date": "2024-07-11", "close": 10.97, "volume": 352300.0}, {"date": "2024-07-12", "close": 11.08, "volume": 39581.0}, {"date": "2024-07-15", "close": 11.16, "volume": 572268.0}, {"date": "2024-07-16", "close": 11.25, "volume": 114413.0}, {"date": "2024-07-17", "close": 11.2, "volume": 58866.0}, {"date": "2024-07-18", "close": 10.68, "volume": 64091.0}, {"date": "2024-07-19", "close": 10.79, "volume": 27882.0}, {"date": "2024-07-22", "close": 10.87, "volume": 32274.0}, {"date": "2024-07-23", "close": 11.0, "volume": 33589.0}, {"date": "2024-07-24", "close": 10.78, "volume": 32035.0}, {"date": "2024-07-25", "close": 10.88, "volume": 28115.0}, {"date": "2024-07-26", "close": 10.9, "volume": 34665.0}, {"date": "2024-07-29", "close": 10.58, "volume": 50906.0}, {"date": "2024-07-30", "close": 11.04, "volume": 131129.0}, {"date": "2024-07-31", "close": 11.3, "volume": 200882.0}, {"date": "2024-08-01", "close": 10.99, "volume": 92071.0}, {"date": "2024-08-02", "close": 10.79, "volume": 87137.0}, {"date": "2024-08-05", "close": 10.37, "volume": 100799.0}, {"date": "2024-08-06", "close": 10.49, "volume": 40257.0}, {"date": "2024-08-07", "close": 10.48, "volume": 79442.0}, {"date": "2024-08-08", "close": 10.59, "volume": 36209.0}, {"date": "2024-08-09", "close": 10.65, "volume": 27484.0}, {"date": "2024-08-12", "close": 10.38, "volume": 65856.0}, {"date": "2024-08-13", "close": 10.63, "volume": 27113.0}, {"date": "2024-08-14", "close": 10.56, "volume": 26806.0}, {"date": "2024-08-15", "close": 10.6, "volume": 14276.0}, {"date": "2024-08-16", "close": 10.62, "volume": 61549.0}, {"date": "2024-08-19", "close": 10.71, "volume": 30856.0}, {"date": "2024-08-20", "close": 10.6, "volume": 45995.0}, {"date": "2024-08-21", "close": 10.77, "volume": 197012.0}, {"date": "2024-08-22", "close": 10.75, "volume": 31940.0}, {"date": "2024-08-23", "close": 10.92, "volume": 50521.0}, {"date": "2024-08-26", "close": 10.77, "volume": 31778.0}, {"date": "2024-08-27", "close": 10.78, "volume": 36231.0}, {"date": "2024-08-28", "close": 10.84, "volume": 27158.0}, {"date": "2024-08-29", "close": 10.79, "volume": 28042.0}, {"date": "2024-08-30", "close": 10.73, "volume": 51844.0}, {"date": "2024-09-03", "close": 10.22, "volume": 53622.0}, {"date": "2024-09-04", "close": 10.14, "volume": 28797.0}, {"date": "2024-09-05", "close": 10.04, "volume": 67079.0}, {"date": "2024-09-06", "close": 9.65, "volume": 37202.0}, {"date": "2024-09-09", "close": 9.42, "volume": 319630.0}, {"date": "2024-09-10", "close": 9.78, "volume": 193279.0}, {"date": "2024-09-11", "close": 9.55, "volume": 38401.0}, {"date": "2024-09-12", "close": 9.72, "volume": 27165.0}, {"date": "2024-09-13", "close": 9.87, "volume": 60880.0}, {"date": "2024-09-16", "close": 9.63, "volume": 211279.0}, {"date": "2024-09-17", "close": 9.36, "volume": 63438.0}, {"date": "2024-09-18", "close": 9.2, "volume": 32123.0}, {"date": "2024-09-19", "close": 9.11, "volume": 80149.0}, {"date": "2024-09-20", "close": 8.89, "volume": 80394.0}, {"date": "2024-09-23", "close": 8.75, "volume": 62782.0}, {"date": "2024-09-24", "close": 9.34, "volume": 216048.0}, {"date": "2024-09-25", "close": 9.75, "volume": 48783.0}, {"date": "2024-09-26", "close": 9.7, "volume": 29335.0}, {"date": "2024-09-27", "close": 9.72, "volume": 54004.0}, {"date": "2024-09-30", "close": 9.73, "volume": 37628.0}, {"date": "2024-10-01", "close": 9.63, "volume": 69265.0}, {"date": "2024-10-02", "close": 9.65, "volume": 29806.0}, {"date": "2024-10-03", "close": 9.57, "volume": 33821.0}, {"date": "2024-10-04", "close": 9.5, "volume": 37694.0}, {"date": "2024-10-07", "close": 9.28, "volume": 60892.0}, {"date": "2024-10-08", "close": 9.23, "volume": 45566.0}, {"date": "2024-10-09", "close": 9.23, "volume": 70903.0}, {"date": "2024-10-10", "close": 9.5, "volume": 340250.0}, {"date": "2024-10-11", "close": 9.55, "volume": 23654.0}, {"date": "2024-10-14", "close": 9.55, "volume": 48696.0}, {"date": "2024-10-15", "close": 9.46, "volume": 59107.0}, {"date": "2024-10-16", "close": 9.66, "volume": 41974.0}, {"date": "2024-10-17", "close": 9.75, "volume": 83684.0}, {"date": "2024-10-18", "close": 9.66, "volume": 71590.0}, {"date": "2024-10-21", "close": 9.69, "volume": 28595.0}, {"date": "2024-10-22", "close": 9.49, "volume": 37939.0}, {"date": "2024-10-23", "close": 9.17, "volume": 16520.0}, {"date": "2024-10-24", "close": 9.14, "volume": 35012.0}, {"date": "2024-10-25", "close": 9.17, "volume": 45595.0}, {"date": "2024-10-28", "close": 9.56, "volume": 103353.0}, {"date": "2024-10-29", "close": 9.6, "volume": 140574.0}, {"date": "2024-10-30", "close": 9.44, "volume": 78052.0}, {"date": "2024-10-31", "close": 9.21, "volume": 94578.0}, {"date": "2024-11-01", "close": 9.13, "volume": 70502.0}, {"date": "2024-11-04", "close": 9.13, "volume": 72897.0}, {"date": "2024-11-05", "close": 9.01, "volume": 53979.0}, {"date": "2024-11-06", "close": 7.78, "volume": 455695.0}, {"date": "2024-11-07", "close": 8.35, "volume": 281194.0}, {"date": "2024-11-08", "close": 8.12, "volume": 95765.0}, {"date": "2024-11-11", "close": 8.51, "volume": 71583.0}, {"date": "2024-11-12", "close": 8.46, "volume": 73209.0}, {"date": "2024-11-13", "close": 8.41, "volume": 59827.0}, {"date": "2024-11-14", "close": 8.35, "volume": 101889.0}, {"date": "2024-11-15", "close": 8.21, "volume": 81275.0}, {"date": "2024-11-18", "close": 8.36, "volume": 38014.0}, {"date": "2024-11-19", "close": 8.69, "volume": 102472.0}, {"date": "2024-11-20", "close": 8.67, "volume": 61563.0}, {"date": "2024-11-21", "close": 8.77, "volume": 119143.0}, {"date": "2024-11-22", "close": 9.14, "volume": 62879.0}, {"date": "2024-11-25", "close": 9.3, "volume": 109953.0}, {"date": "2024-11-26", "close": 9.33, "volume": 69112.0}, {"date": "2024-11-27", "close": 9.1, "volume": 52572.0}, {"date": "2024-11-29", "close": 9.3, "volume": 37849.0}, {"date": "2024-12-02", "close": 9.23, "volume": 94199.0}, {"date": "2024-12-03", "close": 9.55, "volume": 81652.0}, {"date": "2024-12-04", "close": 9.52, "volume": 82321.0}, {"date": "2024-12-05", "close": 9.25, "volume": 56998.0}, {"date": "2024-12-06", "close": 9.43, "volume": 42365.0}, {"date": "2024-12-09", "close": 9.71, "volume": 95038.0}, {"date": "2024-12-10", "close": 9.47, "volume": 66551.0}, {"date": "2024-12-11", "close": 9.4, "volume": 34706.0}, {"date": "2024-12-12", "close": 9.26, "volume": 52739.0}, {"date": "2024-12-13", "close": 9.24, "volume": 34602.0}, {"date": "2024-12-16", "close": 9.24, "volume": 26438.0}, {"date": "2024-12-17", "close": 9.2, "volume": 49955.0}, {"date": "2024-12-18", "close": 8.95, "volume": 118951.0}, {"date": "2024-12-19", "close": 9.04, "volume": 66807.0}, {"date": "2024-12-20", "close": 9.36, "volume": 96895.0}, {"date": "2024-12-23", "close": 9.64, "volume": 120782.0}, {"date": "2024-12-24", "close": 9.7, "volume": 43562.0}, {"date": "2024-12-26", "close": 9.54, "volume": 171434.0}, {"date": "2024-12-27", "close": 9.43, "volume": 51584.0}, {"date": "2024-12-30", "close": 9.42, "volume": 96551.0}, {"date": "2024-12-31", "close": 9.74, "volume": 186121.0}, {"date": "2025-01-02", "close": 9.935, "volume": 174987.0}, {"date": "2025-01-03", "close": 9.99, "volume": 110075.0}, {"date": "2025-01-06", "close": 10.27, "volume": 116314.0}, {"date": "2025-01-07", "close": 10.01, "volume": 81039.0}, {"date": "2025-01-08", "close": 9.84, "volume": 83065.0}, {"date": "2025-01-10", "close": 9.66, "volume": 99186.0}, {"date": "2025-01-13", "close": 10.32, "volume": 230922.0}, {"date": "2025-01-14", "close": 10.57, "volume": 207669.0}, {"date": "2025-01-15", "close": 10.75, "volume": 84575.0}, {"date": "2025-01-16", "close": 10.51, "volume": 77578.0}, {"date": "2025-01-17", "close": 10.74, "volume": 52248.0}, {"date": "2025-01-21", "close": 11.07, "volume": 111100.0}, {"date": "2025-01-22", "close": 10.9, "volume": 76858.0}, {"date": "2025-01-23", "close": 10.84, "volume": 48196.0}, {"date": "2025-01-24", "close": 10.86, "volume": 64373.0}, {"date": "2025-01-27", "close": 10.37, "volume": 41791.0}, {"date": "2025-01-28", "close": 10.22, "volume": 86391.0}, {"date": "2025-01-29", "close": 10.29, "volume": 48994.0}, {"date": "2025-01-30", "close": 10.2, "volume": 39847.0}, {"date": "2025-01-31", "close": 10.15, "volume": 45689.0}, {"date": "2025-02-03", "close": 10.12, "volume": 75237.0}, {"date": "2025-02-04", "close": 10.66, "volume": 645729.0}, {"date": "2025-02-05", "close": 11.36, "volume": 230806.0}, {"date": "2025-02-06", "close": 12.37, "volume": 167824.0}, {"date": "2025-02-07", "close": 12.22, "volume": 114606.0}, {"date": "2025-02-10", "close": 12.52, "volume": 179108.0}, {"date": "2025-02-11", "close": 12.3, "volume": 69070.0}, {"date": "2025-02-12", "close": 12.04, "volume": 83652.0}, {"date": "2025-02-13", "close": 11.91, "volume": 53711.0}, {"date": "2025-02-14", "close": 11.75, "volume": 59080.0}, {"date": "2025-02-18", "close": 11.59, "volume": 103388.0}, {"date": "2025-02-19", "close": 11.43, "volume": 170525.0}, {"date": "2025-02-20", "close": 11.57, "volume": 108686.0}, {"date": "2025-02-21", "close": 11.4, "volume": 145713.0}, {"date": "2025-02-24", "close": 11.33, "volume": 84785.0}, {"date": "2025-02-25", "close": 11.23, "volume": 75514.0}, {"date": "2025-02-26", "close": 11.25, "volume": 49913.0}, {"date": "2025-02-27", "close": 10.92, "volume": 58455.0}, {"date": "2025-02-28", "close": 11.02, "volume": 50022.0}, {"date": "2025-03-03", "close": 10.66, "volume": 82695.0}, {"date": "2025-03-04", "close": 10.59, "volume": 105437.0}, {"date": "2025-03-05", "close": 10.76, "volume": 33531.0}, {"date": "2025-03-06", "close": 10.56, "volume": 45179.0}, {"date": "2025-03-07", "close": 10.52, "volume": 74331.0}, {"date": "2025-03-10", "close": 10.25, "volume": 95305.0}, {"date": "2025-03-11", "close": 10.21, "volume": 69595.0}, {"date": "2025-03-12", "close": 10.2, "volume": 60253.0}, {"date": "2025-03-13", "close": 10.17, "volume": 79364.0}, {"date": "2025-03-14", "close": 10.41, "volume": 102118.0}, {"date": "2025-03-17", "close": 10.5, "volume": 85297.0}, {"date": "2025-03-18", "close": 10.21, "volume": 82450.0}, {"date": "2025-03-19", "close": 10.14, "volume": 135909.0}, {"date": "2025-03-20", "close": 10.03, "volume": 91050.0}, {"date": "2025-03-21", "close": 9.89, "volume": 52549.0}, {"date": "2025-03-24", "close": 10.01, "volume": 56161.0}, {"date": "2025-03-25", "close": 9.95, "volume": 52740.0}, {"date": "2025-03-26", "close": 9.9, "volume": 34395.0}, {"date": "2025-03-27", "close": 9.8, "volume": 43865.0}, {"date": "2025-03-28", "close": 9.55, "volume": 81668.0}, {"date": "2025-03-31", "close": 9.42, "volume": 95495.0}, {"date": "2025-04-01", "close": 9.45, "volume": 82747.0}, {"date": "2025-04-02", "close": 9.6, "volume": 83384.0}, {"date": "2025-04-03", "close": 8.96, "volume": 158506.0}, {"date": "2025-04-04", "close": 8.47, "volume": 129326.0}, {"date": "2025-04-07", "close": 8.35, "volume": 138254.0}, {"date": "2025-04-08", "close": 8.16, "volume": 100624.0}, {"date": "2025-04-09", "close": 8.95, "volume": 86438.0}, {"date": "2025-04-10", "close": 8.63, "volume": 76878.0}, {"date": "2025-04-11", "close": 8.87, "volume": 127323.0}, {"date": "2025-04-14", "close": 9.1, "volume": 144661.0}, {"date": "2025-04-15", "close": 9.1, "volume": 161124.0}, {"date": "2025-04-16", "close": 8.95, "volume": 176181.0}, {"date": "2025-04-17", "close": 8.96, "volume": 61770.0}, {"date": "2025-04-21", "close": 8.96, "volume": 105780.0}, {"date": "2025-04-22", "close": 9.23, "volume": 125324.0}, {"date": "2025-04-23", "close": 9.4, "volume": 125918.0}, {"date": "2025-04-24", "close": 9.5, "volume": 104808.0}, {"date": "2025-04-25", "close": 9.46, "volume": 88979.0}, {"date": "2025-04-28", "close": 9.47, "volume": 99886.0}, {"date": "2025-04-29", "close": 9.46, "volume": 67848.0}, {"date": "2025-04-30", "close": 9.38, "volume": 81777.0}, {"date": "2025-05-01", "close": 9.4, "volume": 50643.0}, {"date": "2025-05-02", "close": 9.46, "volume": 64174.0}, {"date": "2025-05-05", "close": 9.28, "volume": 52623.0}, {"date": "2025-05-06", "close": 8.15, "volume": 262334.0}, {"date": "2025-05-07", "close": 8.42, "volume": 114271.0}, {"date": "2025-05-08", "close": 8.44, "volume": 114754.0}, {"date": "2025-05-09", "close": 8.61, "volume": 41470.0}, {"date": "2025-05-12", "close": 8.86, "volume": 53756.0}, {"date": "2025-05-13", "close": 8.98, "volume": 47896.0}, {"date": "2025-05-14", "close": 8.9, "volume": 40164.0}, {"date": "2025-05-15", "close": 8.7, "volume": 29258.0}, {"date": "2025-05-16", "close": 8.7, "volume": 27785.0}, {"date": "2025-05-19", "close": 8.89, "volume": 57179.0}, {"date": "2025-05-20", "close": 8.86, "volume": 25006.0}, {"date": "2025-05-21", "close": 8.96, "volume": 99420.0}, {"date": "2025-05-22", "close": 8.88, "volume": 18604.0}, {"date": "2025-05-23", "close": 8.97, "volume": 66949.0}, {"date": "2025-05-27", "close": 9.38, "volume": 89314.0}, {"date": "2025-05-28", "close": 9.33, "volume": 49244.0}, {"date": "2025-05-29", "close": 9.57, "volume": 39714.0}, {"date": "2025-05-30", "close": 9.43, "volume": 39096.0}, {"date": "2025-06-02", "close": 9.49, "volume": 47265.0}, {"date": "2025-06-03", "close": 9.56, "volume": 55258.0}, {"date": "2025-06-04", "close": 9.48, "volume": 60656.0}, {"date": "2025-06-05", "close": 9.48, "volume": 29077.0}, {"date": "2025-06-06", "close": 9.63, "volume": 56451.0}, {"date": "2025-06-09", "close": 9.51, "volume": 45423.0}, {"date": "2025-06-10", "close": 9.4, "volume": 39045.0}, {"date": "2025-06-11", "close": 9.23, "volume": 44301.0}, {"date": "2025-06-12", "close": 9.06, "volume": 33173.0}, {"date": "2025-06-13", "close": 8.9, "volume": 44137.0}, {"date": "2025-06-16", "close": 9.3, "volume": 42978.0}, {"date": "2025-06-17", "close": 9.12, "volume": 32042.0}, {"date": "2025-06-18", "close": 9.45, "volume": 69619.0}, {"date": "2025-06-20", "close": 9.44, "volume": 78745.0}, {"date": "2025-06-23", "close": 9.345, "volume": 50224.0}, {"date": "2025-06-24", "close": 9.69, "volume": 49109.0}, {"date": "2025-06-25", "close": 9.58, "volume": 32122.0}, {"date": "2025-06-26", "close": 9.74, "volume": 51932.0}, {"date": "2025-06-27", "close": 9.75, "volume": 18555.0}, {"date": "2025-06-30", "close": 9.82, "volume": 42909.0}, {"date": "2025-07-01", "close": 9.62, "volume": 39120.0}, {"date": "2025-07-02", "close": 9.76, "volume": 63081.0}, {"date": "2025-07-03", "close": 9.64, "volume": 35905.0}, {"date": "2025-07-07", "close": 9.61, "volume": 67573.0}, {"date": "2025-07-08", "close": 9.73, "volume": 64928.0}, {"date": "2025-07-09", "close": 9.69, "volume": 77289.0}, {"date": "2025-07-10", "close": 9.66, "volume": 59358.0}, {"date": "2025-07-11", "close": 9.29, "volume": 41610.0}, {"date": "2025-07-14", "close": 9.13, "volume": 40887.0}, {"date": "2025-07-15", "close": 8.96, "volume": 41733.0}, {"date": "2025-07-16", "close": 9.02, "volume": 65949.0}, {"date": "2025-07-17", "close": 10.8, "volume": 1017386.0}, {"date": "2025-07-18", "close": 10.28, "volume": 633228.0}, {"date": "2025-07-21", "close": 10.83, "volume": 367216.0}, {"date": "2025-07-22", "close": 10.63, "volume": 241685.0}, {"date": "2025-07-23", "close": 10.8, "volume": 102631.0}, {"date": "2025-07-24", "close": 10.23, "volume": 121443.0}, {"date": "2025-07-25", "close": 10.47, "volume": 115106.0}, {"date": "2025-07-28", "close": 10.5, "volume": 137039.0}, {"date": "2025-07-29", "close": 10.04, "volume": 346417.0}, {"date": "2025-07-30", "close": 10.18, "volume": 183601.0}, {"date": "2025-07-31", "close": 10.02, "volume": 113341.0}, {"date": "2025-08-01", "close": 9.68, "volume": 134646.0}, {"date": "2025-08-04", "close": 10.0, "volume": 157160.0}, {"date": "2025-08-05", "close": 9.77, "volume": 155182.0}, {"date": "2025-08-06", "close": 9.96, "volume": 111090.0}, {"date": "2025-08-07", "close": 9.75, "volume": 106938.0}, {"date": "2025-08-08", "close": 9.85, "volume": 94565.0}, {"date": "2025-08-11", "close": 9.83, "volume": 175845.0}, {"date": "2025-08-12", "close": 9.95, "volume": 159002.0}, {"date": "2025-08-13", "close": 10.04, "volume": 132256.0}, {"date": "2025-08-14", "close": 9.59, "volume": 151173.0}, {"date": "2025-08-15", "close": 9.8, "volume": 121358.0}, {"date": "2025-08-18", "close": 9.82, "volume": 152010.0}, {"date": "2025-08-19", "close": 9.45, "volume": 134471.0}, {"date": "2025-08-20", "close": 9.07, "volume": 107424.0}, {"date": "2025-08-21", "close": 9.1, "volume": 82117.0}, {"date": "2025-08-22", "close": 9.21, "volume": 65050.0}, {"date": "2025-08-25", "close": 9.16, "volume": 53429.0}, {"date": "2025-08-26", "close": 9.3, "volume": 64282.0}, {"date": "2025-08-27", "close": 9.42, "volume": 38923.0}, {"date": "2025-08-28", "close": 9.48, "volume": 39868.0}, {"date": "2025-08-29", "close": 9.64, "volume": 53326.0}, {"date": "2025-09-02", "close": 9.25, "volume": 80931.0}, {"date": "2025-09-03", "close": 9.42, "volume": 106872.0}, {"date": "2025-09-04", "close": 9.7, "volume": 87307.0}, {"date": "2025-09-05", "close": 9.67, "volume": 58121.0}, {"date": "2025-09-08", "close": 9.73, "volume": 68947.0}, {"date": "2025-09-09", "close": 9.89, "volume": 90282.0}, {"date": "2025-09-10", "close": 10.0, "volume": 116261.0}, {"date": "2025-09-11", "close": 10.45, "volume": 166471.0}, {"date": "2025-09-12", "close": 10.2, "volume": 62542.0}, {"date": "2025-09-15", "close": 10.22, "volume": 118300.0}, {"date": "2025-09-16", "close": 10.18, "volume": 126982.0}, {"date": "2025-09-17", "close": 10.18, "volume": 117485.0}, {"date": "2025-09-18", "close": 10.15, "volume": 142404.0}, {"date": "2025-09-19", "close": 10.14, "volume": 130422.0}, {"date": "2025-09-22", "close": 10.24, "volume": 116338.0}, {"date": "2025-09-23", "close": 10.05, "volume": 63938.0}, {"date": "2025-09-24", "close": 9.88, "volume": 76281.0}, {"date": "2025-09-25", "close": 9.56, "volume": 153158.0}, {"date": "2025-09-26", "close": 9.66, "volume": 108468.0}, {"date": "2025-09-29", "close": 9.67, "volume": 78543.0}, {"date": "2025-09-30", "close": 9.52, "volume": 68411.0}, {"date": "2025-10-01", "close": 9.74, "volume": 107136.0}, {"date": "2025-10-02", "close": 9.72, "volume": 90927.0}, {"date": "2025-10-03", "close": 9.64, "volume": 126996.0}, {"date": "2025-10-06", "close": 9.76, "volume": 89103.0}, {"date": "2025-10-07", "close": 9.63, "volume": 105267.0}, {"date": "2025-10-08", "close": 9.76, "volume": 87903.0}, {"date": "2025-10-09", "close": 9.68, "volume": 61060.0}, {"date": "2025-10-10", "close": 9.29, "volume": 109186.0}, {"date": "2025-10-13", "close": 9.42, "volume": 83561.0}, {"date": "2025-10-14", "close": 9.51, "volume": 52964.0}, {"date": "2025-10-15", "close": 9.46, "volume": 89963.0}, {"date": "2025-10-16", "close": 9.31, "volume": 103033.0}, {"date": "2025-10-17", "close": 9.14, "volume": 77181.0}, {"date": "2025-10-20", "close": 9.15, "volume": 62631.0}, {"date": "2025-10-21", "close": 9.09, "volume": 73001.0}, {"date": "2025-10-22", "close": 8.93, "volume": 43123.0}, {"date": "2025-10-23", "close": 9.03, "volume": 40648.0}, {"date": "2025-10-24", "close": 9.05, "volume": 43935.0}, {"date": "2025-10-27", "close": 9.05, "volume": 92730.0}, {"date": "2025-10-28", "close": 8.95, "volume": 72268.0}, {"date": "2025-10-29", "close": 8.97, "volume": 124793.0}, {"date": "2025-10-30", "close": 8.84, "volume": 39154.0}, {"date": "2025-10-31", "close": 8.93, "volume": 35747.0}, {"date": "2025-11-03", "close": 8.83, "volume": 52614.0}, {"date": "2025-11-04", "close": 9.32, "volume": 378580.0}, {"date": "2025-11-05", "close": 9.68, "volume": 244364.0}, {"date": "2025-11-06", "close": 9.23, "volume": 221068.0}, {"date": "2025-11-07", "close": 9.28, "volume": 123430.0}, {"date": "2025-11-10", "close": 9.54, "volume": 182295.0}, {"date": "2025-11-11", "close": 9.44, "volume": 139590.0}, {"date": "2025-11-12", "close": 9.77, "volume": 249356.0}, {"date": "2025-11-13", "close": 9.38, "volume": 71967.0}, {"date": "2025-11-14", "close": 9.28, "volume": 92062.0}, {"date": "2025-11-17", "close": 9.13, "volume": 89025.0}, {"date": "2025-11-18", "close": 8.89, "volume": 118774.0}, {"date": "2025-11-19", "close": 8.76, "volume": 118170.0}, {"date": "2025-11-20", "close": 8.46, "volume": 169138.0}, {"date": "2025-11-21", "close": 8.67, "volume": 139634.0}, {"date": "2025-11-24", "close": 8.75, "volume": 123790.0}, {"date": "2025-11-25", "close": 8.67, "volume": 277702.0}, {"date": "2025-11-26", "close": 8.89, "volume": 140574.0}, {"date": "2025-11-28", "close": 9.0, "volume": 44489.0}, {"date": "2025-12-01", "close": 8.63, "volume": 140099.0}, {"date": "2025-12-02", "close": 8.58, "volume": 156761.0}, {"date": "2025-12-03", "close": 8.66, "volume": 70808.0}, {"date": "2025-12-04", "close": 8.62, "volume": 108714.0}, {"date": "2025-12-05", "close": 8.68, "volume": 79903.0}, {"date": "2025-12-08", "close": 8.9, "volume": 85099.0}, {"date": "2025-12-09", "close": 9.13, "volume": 106260.0}, {"date": "2025-12-10", "close": 9.22, "volume": 105652.0}, {"date": "2025-12-11", "close": 9.16, "volume": 97994.0}, {"date": "2025-12-12", "close": 9.08, "volume": 58197.0}, {"date": "2025-12-15", "close": 8.87, "volume": 146740.0}, {"date": "2025-12-16", "close": 9.01, "volume": 111454.0}, {"date": "2025-12-17", "close": 8.89, "volume": 107578.0}, {"date": "2025-12-18", "close": 9.09, "volume": 54056.0}, {"date": "2025-12-19", "close": 9.09, "volume": 82772.0}, {"date": "2025-12-22", "close": 8.92, "volume": 112744.0}, {"date": "2025-12-23", "close": 8.87, "volume": 65743.0}, {"date": "2025-12-24", "close": 8.93, "volume": 41460.0}, {"date": "2025-12-26", "close": 8.92, "volume": 68581.0}, {"date": "2025-12-29", "close": 8.84, "volume": 58746.0}, {"date": "2025-12-30", "close": 8.75, "volume": 47817.0}, {"date": "2025-12-31", "close": 8.73, "volume": 58056.0}, {"date": "2026-01-02", "close": 8.74, "volume": 54352.0}, {"date": "2026-01-05", "close": 8.98, "volume": 89042.0}, {"date": "2026-01-06", "close": 9.06, "volume": 79203.0}, {"date": "2026-01-07", "close": 9.08, "volume": 113537.0}, {"date": "2026-01-08", "close": 8.86, "volume": 62304.0}, {"date": "2026-01-09", "close": 8.85, "volume": 55460.0}, {"date": "2026-01-12", "close": 8.83, "volume": 61637.0}, {"date": "2026-01-13", "close": 8.82, "volume": 77762.0}, {"date": "2026-01-14", "close": 8.69, "volume": 84024.0}, {"date": "2026-01-15", "close": 8.65, "volume": 86453.0}, {"date": "2026-01-16", "close": 8.36, "volume": 75477.0}, {"date": "2026-01-20", "close": 8.34, "volume": 222531.0}, {"date": "2026-01-21", "close": 8.21, "volume": 168414.0}, {"date": "2026-01-22", "close": 8.39, "volume": 76645.0}, {"date": "2026-01-23", "close": 8.33, "volume": 59021.0}, {"date": "2026-01-26", "close": 8.63, "volume": 142529.0}, {"date": "2026-01-27", "close": 8.8, "volume": 76808.0}, {"date": "2026-01-28", "close": 8.65, "volume": 77688.0}, {"date": "2026-01-29", "close": 8.45, "volume": 122258.0}, {"date": "2026-01-30", "close": 8.35, "volume": 61044.0}, {"date": "2026-02-02", "close": 8.52, "volume": 150856.0}, {"date": "2026-02-03", "close": 7.35, "volume": 313697.0}, {"date": "2026-02-04", "close": 7.51, "volume": 478010.0}, {"date": "2026-02-05", "close": 7.46, "volume": 279591.0}, {"date": "2026-02-06", "close": 7.64, "volume": 205524.0}, {"date": "2026-02-09", "close": 7.8, "volume": 225824.0}, {"date": "2026-02-10", "close": 7.73, "volume": 194532.0}, {"date": "2026-02-11", "close": 7.73, "volume": 190799.0}, {"date": "2026-02-12", "close": 7.23, "volume": 530480.0}, {"date": "2026-02-13", "close": 7.33, "volume": 97683.0}, {"date": "2026-02-17", "close": 7.03, "volume": 319693.0}, {"date": "2026-02-18", "close": 7.15, "volume": 237927.0}, {"date": "2026-02-19", "close": 7.29, "volume": 230294.0}, {"date": "2026-02-20", "close": 7.24, "volume": 148557.0}, {"date": "2026-02-23", "close": 7.11, "volume": 183239.0}, {"date": "2026-02-24", "close": 7.315, "volume": 189038.0}, {"date": "2026-02-25", "close": 7.24, "volume": 167486.0}, {"date": "2026-02-26", "close": 7.18, "volume": 163849.0}, {"date": "2026-02-27", "close": 7.14, "volume": 131792.0}, {"date": "2026-03-02", "close": 7.55, "volume": 249486.0}, {"date": "2026-03-03", "close": 7.625, "volume": 192323.0}, {"date": "2026-03-04", "close": 7.96, "volume": 119623.0}, {"date": "2026-03-05", "close": 7.99, "volume": 144554.0}, {"date": "2026-03-06", "close": 8.06, "volume": 81181.0}, {"date": "2026-03-09", "close": 7.92, "volume": 166346.0}, {"date": "2026-03-10", "close": 7.98, "volume": 92695.0}, {"date": "2026-03-11", "close": 8.16, "volume": 91781.0}, {"date": "2026-03-12", "close": 8.18, "volume": 107451.0}, {"date": "2026-03-13", "close": 8.21, "volume": 119011.0}, {"date": "2026-03-16", "close": 8.37, "volume": 127904.0}, {"date": "2026-03-17", "close": 8.51, "volume": 110941.0}, {"date": "2026-03-18", "close": 8.33, "volume": 90266.0}, {"date": "2026-03-19", "close": 8.47, "volume": 110980.0}, {"date": "2026-03-20", "close": 8.33, "volume": 115951.0}, {"date": "2026-03-23", "close": 8.52, "volume": 93546.0}, {"date": "2026-03-24", "close": 8.51, "volume": 90966.0}, {"date": "2026-03-25", "close": 8.67, "volume": 67334.0}, {"date": "2026-03-26", "close": 8.54, "volume": 82013.0}, {"date": "2026-03-27", "close": 8.33, "volume": 38988.0}, {"date": "2026-03-30", "close": 8.29, "volume": 93325.0}, {"date": "2026-03-31", "close": 8.41, "volume": 105793.0}, {"date": "2026-04-01", "close": 8.62, "volume": 53389.0}, {"date": "2026-04-02", "close": 8.71, "volume": 48553.0}, {"date": "2026-04-06", "close": 8.86, "volume": 68122.0}, {"date": "2026-04-07", "close": 9.07, "volume": 58436.0}, {"date": "2026-04-08", "close": 9.07, "volume": 109477.0}, {"date": "2026-04-09", "close": 9.06, "volume": 68231.0}, {"date": "2026-04-10", "close": 8.79, "volume": 78971.0}, {"date": "2026-04-13", "close": 8.88, "volume": 62664.0}, {"date": "2026-04-14", "close": 8.73, "volume": 49231.0}, {"date": "2026-04-15", "close": 8.86, "volume": 72379.0}, {"date": "2026-04-16", "close": 8.91, "volume": 55852.0}, {"date": "2026-04-17", "close": 9.1, "volume": 63930.0}, {"date": "2026-04-20", "close": 9.31, "volume": 201873.0}, {"date": "2026-04-21", "close": 9.5, "volume": 76321.0}, {"date": "2026-04-22", "close": 9.43, "volume": 65193.0}, {"date": "2026-04-23", "close": 9.07, "volume": 55409.0}, {"date": "2026-04-24", "close": 9.03, "volume": 26135.0}, {"date": "2026-04-27", "close": 8.87, "volume": 63302.0}, {"date": "2026-04-28", "close": 8.75, "volume": 40322.0}, {"date": "2026-04-29", "close": 8.8, "volume": 38808.0}, {"date": "2026-04-30", "close": 9.26, "volume": 230188.0}, {"date": "2026-05-01", "close": 10.17, "volume": 376047.0}, {"date": "2026-05-04", "close": 10.14, "volume": 176140.0}, {"date": "2026-05-05", "close": 8.51, "volume": 486382.0}, {"date": "2026-05-06", "close": 8.54, "volume": 115931.0}, {"date": "2026-05-07", "close": 8.35, "volume": 232238.0}, {"date": "2026-05-08", "close": 8.42, "volume": 66457.0}, {"date": "2026-05-11", "close": 8.63, "volume": 88928.0}, {"date": "2026-05-12", "close": 8.48, "volume": 70552.0}, {"date": "2026-05-13", "close": 8.45, "volume": 83871.0}, {"date": "2026-05-14", "close": 8.43, "volume": 29409.0}, {"date": "2026-05-15", "close": 8.15, "volume": 75584.0}, {"date": "2026-05-18", "close": 8.2, "volume": 96839.0}, {"date": "2026-05-19", "close": 8.08, "volume": 69959.0}, {"date": "2026-05-20", "close": 8.49, "volume": 99699.0}, {"date": "2026-05-21", "close": 8.74, "volume": 76958.0}, {"date": "2026-05-22", "close": 9.12, "volume": 122596.0}, {"date": "2026-05-26", "close": 9.08, "volume": 192525.0}, {"date": "2026-05-27", "close": 9.42, "volume": 144010.0}, {"date": "2026-05-28", "close": 9.71, "volume": 181502.0}, {"date": "2026-05-29", "close": 9.84, "volume": 134406.0}, {"date": "2026-06-01", "close": 10.18, "volume": 168279.0}, {"date": "2026-06-02", "close": 10.15, "volume": 167269.0}, {"date": "2026-06-03", "close": 10.05, "volume": 128887.0}, {"date": "2026-06-04", "close": 10.17, "volume": 68275.0}, {"date": "2026-06-05", "close": 9.61, "volume": 85526.0}, {"date": "2026-06-08", "close": 9.77, "volume": 96661.0}, {"date": "2026-06-09", "close": 9.52, "volume": 100373.0}, {"date": "2026-06-10", "close": 9.4, "volume": 127972.0}, {"date": "2026-06-11", "close": 9.49, "volume": 158932.0}, {"date": "2026-06-12", "close": 9.81, "volume": 225504.0}, {"date": "2026-06-15", "close": 9.66, "volume": 175392.0}, {"date": "2026-06-16", "close": 9.36, "volume": 81292.0}, {"date": "2026-06-17", "close": 9.02, "volume": 93684.0}, {"date": "2026-06-18", "close": 9.11, "volume": 112894.0}, {"date": "2026-06-22", "close": 9.06, "volume": 112351.0}, {"date": "2026-06-23", "close": 9.14, "volume": 139014.0}, {"date": "2026-06-24", "close": 9.12, "volume": 105736.0}, {"date": "2026-06-25", "close": 9.01, "volume": 104574.0}, {"date": "2026-06-26", "close": 9.39, "volume": 110457.0}, {"date": "2026-06-29", "close": 9.46, "volume": 108123.0}, {"date": "2026-06-30", "close": 9.68, "volume": 129274.0}, {"date": "2026-07-01", "close": 9.91, "volume": 88480.0}, {"date": "2026-07-02", "close": 9.72, "volume": 92567.0}, {"date": "2026-07-06", "close": 9.68, "volume": 99622.0}, {"date": "2026-07-07", "close": 9.59, "volume": 99060.0}, {"date": "2026-07-08", "close": 9.61, "volume": 101649.0}, {"date": "2026-07-09", "close": 10.04, "volume": 135528.0}, {"date": "2026-07-10", "close": 10.17, "volume": 82045.0}, {"date": "2026-07-13", "close": 10.18, "volume": 127539.0}, {"date": "2026-07-14", "close": 9.97, "volume": 108432.0}, {"date": "2026-07-15", "close": 9.79, "volume": 71244.0}, {"date": "2026-07-16", "close": 9.73, "volume": 99840.0}, {"date": "2026-07-17", "close": 9.75, "volume": 73366.0}, {"date": "2026-07-20", "close": 9.6, "volume": 87823.0}, {"date": "2026-07-21", "close": 9.81, "volume": 83754.0}, {"date": "2026-07-22", "close": 9.44, "volume": 70836.0}, {"date": "2026-07-23", "close": 9.53, "volume": 74559.0}, {"date": "2026-07-24", "close": 9.58, "volume": 91546.0}, {"date": "2026-07-27", "close": 9.78, "volume": 80749.0}, {"date": "2026-07-28", "close": 9.77, "volume": 82321.0}, {"date": "2026-07-29", "close": 9.39, "volume": 90791.0}, {"date": "2026-07-30", "close": 9.25, "volume": 133923.0}, {"date": "2026-07-31", "close": 9.58, "volume": 85954.0}, {"date": "2026-08-03", "close": 9.8, "volume": 95150.0}, {"date": "2026-08-04", "close": 10.04, "volume": 334462.0}, {"date": "2026-08-05", "close": 9.88, "volume": 160269.0}, {"date": "2026-08-06", "close": 9.9, "volume": 115484.0}, {"date": "2026-08-07", "close": 9.94, "volume": 75285.0}], "refreshing": true}