{"ticker": "CRT", "overview": {"cik": "881787", "ticker": "CRT", "name": "CROSS TIMBERS ROYALTY TRUST", "industry": "Oil Royalty Traders", "country": "United States", "sic": "6792", "announcements": [{"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115066", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001193125-26-395258", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107932", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106714", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105956", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105085", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360273", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097936", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095958", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-348628", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309830", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082305", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078339", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077432", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275471", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-02", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-069569", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069448", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067692", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223913", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-060369", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046175", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-163161", "price_sensitive": true}]}, "description": "CROSS TIMBERS ROYALTY TRUST trades as CRT on the NYSE and is registered in the United States, classified under Oil Royalty Traders (SIC 6792). Privy Trades holds 47 insider filings for the company, from December 2005 to October 2026. Across those, 3 insiders disclosed 21 open-market purchases totalling $4.01M against 3 sales totalling $1.31M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 21, "buy_sum": 4013909.88, "sell_n": 3, "sell_sum": 1305165.0233, "net": 2708744.8567, "insiders": 3, "first_date": "2005-12-27", "last_date": "2026-10-13"}, "metrics": {"ticker": "CRT", "has_prices": true, "as_of": "2026-10-13", "last": 12.31, "prev_close": 12.06, "change": 0.25, "change_pct": 0.020729684908789386, "session_volume": 13418.0, "vwap_5": 11.928836567687632, "vwap_20": 12.240228593267831, "vwap_60": 11.38826767485448, "vwap_250": 9.611595299081781, "high_52w": 13.07, "low_52w": 7.34, "avg_volume_20": 26426.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-120689", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "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": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST moves to a 17% passive stake in CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-120689-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "0001104659-26-115905", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74644.70999999999, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $75K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926115905/0001104659-26-115905-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29689}, {"id": "0001104659-26-106714", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 147736.34, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $148K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926106714/0001104659-26-106714-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-105956", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 68085.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "CRT's biggest backer adds $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926105956/0001104659-26-105956-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0001104659-26-105085", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65815.04000000001, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $66K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926105085/0001104659-26-105085-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001104659-26-097936", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 131558.4, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $132K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926097936/0001104659-26-097936-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001104659-26-095958", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 261199.4, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $261K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926095958/0001104659-26-095958-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "13DG-0001104659-26-082305", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "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": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST moves to a 15.42% passive stake in CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-082305-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001104659-26-078339", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 68142.78, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $68K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926078339/0001104659-26-078339-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188089}, {"id": "0001104659-26-077432", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 481666.48, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $482K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926077432/0001104659-26-077432-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "0001104659-26-070497", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 60468.96, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $60K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926070497/0001104659-26-070497-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001104659-26-069448", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 144825.95, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $145K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926069448/0001104659-26-069448-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-067692", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 254439.68000000002, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $254K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926067692/0001104659-26-067692-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231289}, {"id": "0001104659-26-065797", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 205464.74, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $205K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926065797/0001104659-26-065797-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239929}, {"id": "0001104659-26-060369", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 90630.62, "score": 36.2, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $91K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926060369/0001104659-26-060369-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252889}, {"id": "0001104659-26-046175", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 343161.0, "score": 43.5, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $343K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926046175/0001104659-26-046175-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283129}, {"id": "0001104659-26-044465", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 265153.32, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $265K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926044465/0001104659-26-044465-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290329}, {"id": "0001104659-26-043266", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 71314.48, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "CRT's biggest backer adds $71K", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926043266/0001104659-26-043266-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297529}, {"id": "0001104659-26-041592", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 152439.85, "score": 38.9, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "CRT's biggest backer adds $152K", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926041592/0001104659-26-041592-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300409}, {"id": "0001104659-26-040521", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 6140.4, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $6K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926040521/0001104659-26-040521-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303289}, {"id": "0001104659-26-039282", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 135376.5, "score": 38.4, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $135K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926039282/0001104659-26-039282-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310489}, {"id": "13DG-0001104659-26-069569", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "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": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST moves to a 14.26% passive stake in CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-069569-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-03-31", "mins": 311929}, {"id": "0001104659-26-037910", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 701102.08, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $701K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926037910/0001104659-26-037910-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "13DG-0001104659-26-036288", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST crosses 5% of CRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-036288-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001104659-26-036278", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 284544.14999999997, "score": 42.6, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $285K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926036278/0001104659-26-036278-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "HOUSE-2024-20024424-T3", "src": "CONGRESS", "ticker": "CRT", "cik": "", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "02402/01/2024$1,001 - $15,000\nF S: New\nJT Cross Timbers Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx sells CRT ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf", "trade_date": "2024-01-17", "timestamp": "2024-01-17", "mins": 1469689}, {"id": "HOUSE-2024-20024230-T0", "src": "CONGRESS", "ticker": "CRT", "cik": "", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "ication\nDate\nAmount Cap.\nGains >\n$200?\nJT Cross Timbers Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds CRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024230.pdf", "trade_date": "2023-12-08", "timestamp": "2023-12-08", "mins": 1527289}, {"id": "HOUSE-2023-20024072-T1", "src": "CONGRESS", "ticker": "CRT", "cik": "", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "2312/01/2023 $1,001 - $15,000\nF S: New\nJT Cross Timbers Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds CRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf", "trade_date": "2023-11-29", "timestamp": "2023-11-29", "mins": 1540249}, {"id": "HOUSE-2023-20024072-T2", "src": "CONGRESS", "ticker": "CRT", "cik": "", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "2312/01/2023 $1,001 - $15,000\nF S: New\nJT Cross Timbers Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds CRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf", "trade_date": "2023-11-28", "timestamp": "2023-11-28", "mins": 1541689}, {"id": "HOUSE-2023-20023946-T1", "src": "CONGRESS", "ticker": "CRT", "cik": "", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "2310/11/2023 $1,001 - $15,000\nF S: New\nJT Cross Timbers Royalty Trust", "who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Virginia Foxx adds CRT to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf", "trade_date": "2023-10-02", "timestamp": "2023-10-02", "mins": 1623769}], "recent_buys": [{"id": "0001104659-26-115905", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 74644.70999999999, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $75K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926115905/0001104659-26-115905-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29689}, {"id": "0001104659-26-106714", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 147736.34, "score": 38.7, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $148K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926106714/0001104659-26-106714-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001104659-26-105956", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 68085.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "CRT's biggest backer adds $68K", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926105956/0001104659-26-105956-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85849}, {"id": "0001104659-26-105085", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 65815.04000000001, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $66K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926105085/0001104659-26-105085-index.htm", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88729}, {"id": "0001104659-26-097936", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 131558.4, "score": 38.1, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $132K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926097936/0001104659-26-097936-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "0001104659-26-095958", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 261199.4, "score": 41.7, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $261K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926095958/0001104659-26-095958-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118969}, {"id": "0001104659-26-078339", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 68142.78, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "10% owner buys $68K more of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926078339/0001104659-26-078339-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188089}, {"id": "0001104659-26-077432", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 481666.48, "score": 45.3, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Big holder adds $482K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926077432/0001104659-26-077432-index.htm", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190969}, {"id": "0001104659-26-070497", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 60468.96, "score": 34.1, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "The whale tops up: $60K of CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926070497/0001104659-26-070497-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221209}, {"id": "0001104659-26-069448", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 144825.95, "score": 38.6, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $145K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926069448/0001104659-26-069448-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "0001104659-26-067692", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 254439.68000000002, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $254K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926067692/0001104659-26-067692-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231289}, {"id": "0001104659-26-065797", "src": "INSIDERS", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 205464.74, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "Major holder piles $205K into CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926065797/0001104659-26-065797-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239929}], "institutional": [{"id": "13DG-0001104659-26-120689", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "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": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST moves to a 17% passive stake in CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-120689-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5209}, {"id": "13DG-0001104659-26-082305", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "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": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST moves to a 15.42% passive stake in CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-082305-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0001104659-26-069569", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "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": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST moves to a 14.26% passive stake in CRT", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-069569-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-03-31", "mins": 311929}, {"id": "13DG-0001104659-26-036288", "src": "13DG", "ticker": "CRT", "cik": "881787", "company": "CROSS TIMBERS ROYALTY TRUST", "company_raw": "CROSS TIMBERS ROYALTY TRUST", "who": "Cross Timbers Royalty Trust", "who_key": "CROSS TIMBERS ROYALTY TRUST", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil Royalty Traders", "country": "United States", "headline": "CROSS TIMBERS ROYALTY TRUST crosses 5% of CRT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/881787/0001104659-26-036288-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cross Timbers Royalty Trust Common Stock", "new_value": "CROSS TIMBERS ROYALTY TRUST", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000881787", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000881787", "applied": 1, "detected_at": "2026-09-11T07:46:08.634024"}]}, "key_people": [{"who": "Eric L. Oliver", "who_key": "OLIVER ERIC L", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4013909.88, "sold": 0, "net": 4013909.88, "trades": 21, "top_score": 48.3, "lean": "buying", "history": [{"action": "BUY", "amount": 74644.70999999999, "date": "2026-10-13", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926115905/0001104659-26-115905-index.htm"}, {"action": "BUY", "amount": 147736.34, "date": "2026-09-09", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926106714/0001104659-26-106714-index.htm"}, {"action": "BUY", "amount": 68085.0, "date": "2026-09-04", "score": 34.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926105956/0001104659-26-105956-index.htm"}, {"action": "BUY", "amount": 65815.04000000001, "date": "2026-09-02", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926105085/0001104659-26-105085-index.htm"}, {"action": "BUY", "amount": 131558.4, "date": "2026-08-14", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926097936/0001104659-26-097936-index.htm"}, {"action": "BUY", "amount": 261199.4, "date": "2026-08-12", "score": 41.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926095958/0001104659-26-095958-index.htm"}, {"action": "BUY", "amount": 68142.78, "date": "2026-06-25", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926078339/0001104659-26-078339-index.htm"}, {"action": "BUY", "amount": 481666.48, "date": "2026-06-23", "score": 45.3, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926077432/0001104659-26-077432-index.htm"}, {"action": "BUY", "amount": 60468.96, "date": "2026-06-02", "score": 34.1, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926070497/0001104659-26-070497-index.htm"}, {"action": "BUY", "amount": 144825.95, "date": "2026-06-01", "score": 38.6, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926069448/0001104659-26-069448-index.htm"}, {"action": "BUY", "amount": 254439.68000000002, "date": "2026-05-26", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926067692/0001104659-26-067692-index.htm"}, {"action": "BUY", "amount": 205464.74, "date": "2026-05-20", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926065797/0001104659-26-065797-index.htm"}, {"action": "BUY", "amount": 90630.62, "date": "2026-05-11", "score": 36.2, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926060369/0001104659-26-060369-index.htm"}, {"action": "BUY", "amount": 343161.0, "date": "2026-04-20", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926046175/0001104659-26-046175-index.htm"}, {"action": "BUY", "amount": 265153.32, "date": "2026-04-15", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926044465/0001104659-26-044465-index.htm"}, {"action": "BUY", "amount": 71314.48, "date": "2026-04-10", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926043266/0001104659-26-043266-index.htm"}, {"action": "BUY", "amount": 152439.85, "date": "2026-04-08", "score": 38.9, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926041592/0001104659-26-041592-index.htm"}, {"action": "BUY", "amount": 6140.4, "date": "2026-04-06", "score": 22.8, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926040521/0001104659-26-040521-index.htm"}, {"action": "BUY", "amount": 135376.5, "date": "2026-04-01", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926039282/0001104659-26-039282-index.htm"}, {"action": "BUY", "amount": 701102.08, "date": "2026-03-27", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926037910/0001104659-26-037910-index.htm"}, {"action": "BUY", "amount": 284544.14999999997, "date": "2026-03-26", "score": 42.6, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000110465926036278/0001104659-26-036278-index.htm"}], "latest": {"action": "BUY", "amount": 74644.70999999999, "date": "2026-10-13", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2077837/000110465926115905/0001104659-26-115905-index.htm"}}, {"who": "Bob R. Simpson", "who_key": "SIMPSON BOB R", "role": "Dir., CEO and Chairman", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1182998.7017, "net": -1182998.7017, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 358129.88, "date": "2005-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000118143105069455/0001181431-05-069455-index.htm"}, {"action": "SELL", "amount": 824868.8217, "date": "2005-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000118143105069254/0001181431-05-069254-index.htm"}], "latest": {"action": "SELL", "amount": 358129.88, "date": "2005-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000118143105069455/0001181431-05-069455-index.htm"}}, {"who": "Vaughn O. Vennerberg II", "who_key": "VENNERBERG VAUGHN O II", "role": "Sr Exec VP and Chief of Staff", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 122166.3216, "net": -122166.3216, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122166.3216, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000118143106000216/0001181431-06-000216-index.htm"}], "latest": {"action": "SELL", "amount": 122166.3216, "date": "2006-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/881787/000118143106000216/0001181431-06-000216-index.htm"}}, {"who": "Hon. Virginia Foxx", "who_key": "Hon. Virginia Foxx", "role": "House \u00b7 NC05", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 7007.0, "sold": 15001.0, "net": -7994.0, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2024-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-12-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024230.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-29", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-11-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20024072.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-10-02", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023946.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-09-19", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023809.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2023-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20023059.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2024-01-17", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2024/20024424.pdf"}}], "activity": [{"date": "2026-08-12", "net": 261199.4}, {"date": "2026-08-14", "net": 131558.4}, {"date": "2026-09-02", "net": 65815.04000000001}, {"date": "2026-09-04", "net": 68085.0}, {"date": "2026-09-09", "net": 147736.34}, {"date": "2026-10-13", "net": 74644.70999999999}], "announcements": [{"form": "4", "date": "2026-10-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-115066", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-18", "title": "Material event", "accession": "0001193125-26-395258", "price_sensitive": true}, {"form": "4", "date": "2026-09-15", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-107932", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-106714", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105956", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-105085", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360273", "price_sensitive": true}, {"form": "4", "date": "2026-08-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097936", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-095958", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-348628", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001193125-26-309830", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-09", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-082305", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-078339", "price_sensitive": false}, {"form": "4", "date": "2026-06-24", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-077432", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001193125-26-275471", "price_sensitive": true}, {"form": "4", "date": "2026-06-04", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-070497", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-02", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-069569", "price_sensitive": false}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069448", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-067692", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065797", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228378", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-223913", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-060369", "price_sensitive": false}, {"form": "4", "date": "2026-04-21", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-046175", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "Material event", "accession": "0001193125-26-163161", "price_sensitive": true}], "performance": {"ticker": "CRT", "has_prices": true, "summary": {"n": 28, "avg": 0.041017993222660816, "win_rate": 0.7142857142857143, "best": 0.4347319347319348, "worst": -0.4126908396946565, "as_of": "2026-10-13"}, "buys": [{"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 74644.70999999999, "date": "2026-10-13", "score": 35.1, "ref_price": 12.31, "return": 0.0}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 147736.34, "date": "2026-09-09", "score": 38.7, "ref_price": 11.31, "return": 0.08841732979664013}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68085.0, "date": "2026-09-04", "score": 34.7, "ref_price": 10.96, "return": 0.12317518248175179}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 65815.04000000001, "date": "2026-09-02", "score": 34.5, "ref_price": 10.58, "return": 0.1635160680529301}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 131558.4, "date": "2026-08-14", "score": 38.1, "ref_price": 10.37, "return": 0.18707810993249774}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 261199.4, "date": "2026-08-12", "score": 41.7, "ref_price": 10.1, "return": 0.2188118811881189}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 68142.78, "date": "2026-06-25", "score": 34.6, "ref_price": 8.89, "return": 0.38470191226096734}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 481666.48, "date": "2026-06-23", "score": 45.3, "ref_price": 8.58, "return": 0.4347319347319348}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 60468.96, "date": "2026-06-02", "score": 34.1, "ref_price": 10.61, "return": 0.16022620169651283}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 144825.95, "date": "2026-06-01", "score": 38.6, "ref_price": 10.48, "return": 0.17461832061068702}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 254439.68000000002, "date": "2026-05-26", "score": 41.8, "ref_price": 10.94, "return": 0.12522851919561254}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 205464.74, "date": "2026-05-20", "score": 40.6, "ref_price": 10.85, "return": 0.1345622119815669}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 90630.62, "date": "2026-05-11", "score": 36.2, "ref_price": 10.59, "return": 0.16241737488196417}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 343161.0, "date": "2026-04-20", "score": 43.5, "ref_price": 10.56, "return": 0.16571969696969696}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 265153.32, "date": "2026-04-15", "score": 42.0, "ref_price": 10.56, "return": 0.16571969696969696}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 71314.48, "date": "2026-04-10", "score": 35.0, "ref_price": 10.4, "return": 0.18365384615384617}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 152439.85, "date": "2026-04-08", "score": 38.9, "ref_price": 10.75, "return": 0.14511627906976748}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 6140.4, "date": "2026-04-06", "score": 22.8, "ref_price": 10.5, "return": 0.17238095238095244}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 135376.5, "date": "2026-04-01", "score": 38.4, "ref_price": 10.59, "return": 0.16241737488196417}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 701102.08, "date": "2026-03-27", "score": 48.3, "ref_price": 10.63, "return": 0.15804327375352772}, {"who": "OLIVER ERIC L", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 284544.14999999997, "date": "2026-03-26", "score": 42.6, "ref_price": 9.99, "return": 0.23223223223223224}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-12-08", "score": 0.0, "ref_price": 18.5, "return": -0.33459459459459456}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-11-29", "score": 0.0, "ref_price": 19.36, "return": -0.3641528925619834}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-11-28", "score": 0.0, "ref_price": 20.1, "return": -0.3875621890547264}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-10-02", "score": 0.0, "ref_price": 19.06, "return": -0.3541448058761804}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-09-19", "score": 0.0, "ref_price": 20.96, "return": -0.4126908396946565}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-17", "score": 0.0, "ref_price": 19.8, "return": -0.3782828282828283}, {"who": "Hon. Virginia Foxx", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC05", "amount": 1001.0, "date": "2023-05-01", "score": 0.0, "ref_price": 19.32, "return": -0.36283643892339545}]}, "price_series": [{"date": "2016-10-13", "close": 18.43, "volume": 11123.0}, {"date": "2016-10-14", "close": 18.09, "volume": 4926.0}, {"date": "2016-10-17", "close": 18.0499, "volume": 7783.0}, {"date": "2016-10-18", "close": 18.16, "volume": 49611.0}, {"date": "2016-10-19", "close": 18.5478, "volume": 26270.0}, {"date": "2016-10-20", "close": 18.9, "volume": 12601.0}, {"date": "2016-10-21", "close": 18.82, "volume": 10729.0}, {"date": "2016-10-24", "close": 18.6169, "volume": 16964.0}, {"date": "2016-10-25", "close": 18.55, "volume": 7364.0}, {"date": "2016-10-26", "close": 18.48, "volume": 10371.0}, {"date": "2016-10-27", "close": 18.5, "volume": 26021.0}, {"date": "2016-10-28", "close": 18.1506, "volume": 7874.0}, {"date": "2016-10-31", "close": 17.57, "volume": 13669.0}, {"date": "2016-11-01", "close": 17.25, "volume": 16520.0}, {"date": "2016-11-02", "close": 16.89, "volume": 26094.0}, {"date": "2016-11-03", "close": 16.74, "volume": 12036.0}, {"date": "2016-11-04", "close": 16.85, "volume": 43917.0}, {"date": "2016-11-07", "close": 16.81, "volume": 54051.0}, {"date": "2016-11-08", "close": 16.67, "volume": 13534.0}, {"date": "2016-11-09", "close": 17.06, "volume": 34679.0}, {"date": "2016-11-10", "close": 16.82, "volume": 9683.0}, {"date": "2016-11-11", "close": 16.9, "volume": 7278.0}, {"date": "2016-11-14", "close": 17.3, "volume": 14516.0}, {"date": "2016-11-15", "close": 17.6564, "volume": 20614.0}, {"date": "2016-11-16", "close": 17.95, "volume": 17355.0}, {"date": "2016-11-17", "close": 17.02, "volume": 10901.0}, {"date": "2016-11-18", "close": 17.4299, "volume": 10715.0}, {"date": "2016-11-21", "close": 17.92, "volume": 13357.0}, {"date": "2016-11-22", "close": 17.93, "volume": 27256.0}, {"date": "2016-11-23", "close": 17.63, "volume": 10442.0}, {"date": "2016-11-25", "close": 17.8, "volume": 7487.0}, {"date": "2016-11-28", "close": 16.9, "volume": 26069.0}, {"date": "2016-11-29", "close": 17.01, "volume": 14507.0}, {"date": "2016-11-30", "close": 17.0, "volume": 32176.0}, {"date": "2016-12-01", "close": 17.73, "volume": 24949.0}, {"date": "2016-12-02", "close": 17.75, "volume": 10961.0}, {"date": "2016-12-05", "close": 18.095, "volume": 22530.0}, {"date": "2016-12-06", "close": 18.55, "volume": 21061.0}, {"date": "2016-12-07", "close": 18.52, "volume": 6182.0}, {"date": "2016-12-08", "close": 18.63, "volume": 14134.0}, {"date": "2016-12-09", "close": 18.72, "volume": 21418.0}, {"date": "2016-12-12", "close": 18.98, "volume": 19078.0}, {"date": "2016-12-13", "close": 19.39, "volume": 17929.0}, {"date": "2016-12-14", "close": 18.7, "volume": 23852.0}, {"date": "2016-12-15", "close": 18.8199, "volume": 14747.0}, {"date": "2016-12-16", "close": 19.1485, "volume": 10280.0}, {"date": "2016-12-19", "close": 19.06, "volume": 7128.0}, {"date": "2016-12-20", "close": 18.8, "volume": 22075.0}, {"date": "2016-12-21", "close": 18.2, "volume": 18541.0}, {"date": "2016-12-22", "close": 18.2, "volume": 2954.0}, {"date": "2016-12-23", "close": 18.25, "volume": 3548.0}, {"date": "2016-12-27", "close": 18.13, "volume": 16686.0}, {"date": "2016-12-28", "close": 17.55, "volume": 16245.0}, {"date": "2016-12-29", "close": 17.83, "volume": 8821.0}, {"date": "2016-12-30", "close": 17.97, "volume": 5240.0}, {"date": "2017-01-03", "close": 18.0, "volume": 8156.0}, {"date": "2017-01-04", "close": 18.23, "volume": 8267.0}, {"date": "2017-01-05", "close": 18.42, "volume": 12315.0}, {"date": "2017-01-06", "close": 18.24, "volume": 5141.0}, {"date": "2017-01-09", "close": 18.47, "volume": 10712.0}, {"date": "2017-01-10", "close": 18.8008, "volume": 13914.0}, {"date": "2017-01-11", "close": 18.53, "volume": 7274.0}, {"date": "2017-01-12", "close": 18.3158, "volume": 5684.0}, {"date": "2017-01-13", "close": 18.555, "volume": 7452.0}, {"date": "2017-01-17", "close": 18.74, "volume": 8082.0}, {"date": "2017-01-18", "close": 18.72, "volume": 9668.0}, {"date": "2017-01-19", "close": 18.47, "volume": 21582.0}, {"date": "2017-01-20", "close": 18.25, "volume": 7861.0}, {"date": "2017-01-23", "close": 18.23, "volume": 18097.0}, {"date": "2017-01-24", "close": 18.06, "volume": 9983.0}, {"date": "2017-01-25", "close": 18.09, "volume": 13403.0}, {"date": "2017-01-26", "close": 18.18, "volume": 22720.0}, {"date": "2017-01-27", "close": 17.77, "volume": 12276.0}, {"date": "2017-01-30", "close": 17.97, "volume": 13691.0}, {"date": "2017-01-31", "close": 17.8, "volume": 11120.0}, {"date": "2017-02-01", "close": 17.61, "volume": 16656.0}, {"date": "2017-02-02", "close": 17.9, "volume": 11534.0}, {"date": "2017-02-03", "close": 17.99, "volume": 10727.0}, {"date": "2017-02-06", "close": 17.51, "volume": 13873.0}, {"date": "2017-02-07", "close": 17.39, "volume": 14766.0}, {"date": "2017-02-08", "close": 16.83, "volume": 43733.0}, {"date": "2017-02-09", "close": 16.79, "volume": 16099.0}, {"date": "2017-02-10", "close": 16.87, "volume": 10470.0}, {"date": "2017-02-13", "close": 17.0, "volume": 8722.0}, {"date": "2017-02-14", "close": 17.2, "volume": 11998.0}, {"date": "2017-02-15", "close": 17.09, "volume": 8048.0}, {"date": "2017-02-16", "close": 16.67, "volume": 22496.0}, {"date": "2017-02-17", "close": 16.75, "volume": 19671.0}, {"date": "2017-02-21", "close": 16.62, "volume": 61548.0}, {"date": "2017-02-22", "close": 16.1, "volume": 61000.0}, {"date": "2017-02-23", "close": 16.25, "volume": 21401.0}, {"date": "2017-02-24", "close": 16.57, "volume": 31145.0}, {"date": "2017-02-27", "close": 16.36, "volume": 12419.0}, {"date": "2017-02-28", "close": 16.1296, "volume": 25117.0}, {"date": "2017-03-01", "close": 16.09, "volume": 19205.0}, {"date": "2017-03-02", "close": 16.01, "volume": 15916.0}, {"date": "2017-03-03", "close": 15.99, "volume": 21399.0}, {"date": "2017-03-06", "close": 15.68, "volume": 17132.0}, {"date": "2017-03-07", "close": 15.7, "volume": 7108.0}, {"date": "2017-03-08", "close": 15.36, "volume": 23846.0}, {"date": "2017-03-09", "close": 15.263, "volume": 22348.0}, {"date": "2017-03-10", "close": 15.28, "volume": 23498.0}, {"date": "2017-03-13", "close": 15.0952, "volume": 12200.0}, {"date": "2017-03-14", "close": 14.72, "volume": 17255.0}, {"date": "2017-03-15", "close": 14.8745, "volume": 10187.0}, {"date": "2017-03-16", "close": 15.0, "volume": 14810.0}, {"date": "2017-03-17", "close": 14.95, "volume": 10987.0}, {"date": "2017-03-20", "close": 14.6674, "volume": 9524.0}, {"date": "2017-03-21", "close": 14.5, "volume": 32740.0}, {"date": "2017-03-22", "close": 14.34, "volume": 19806.0}, {"date": "2017-03-23", "close": 14.4689, "volume": 10923.0}, {"date": "2017-03-24", "close": 14.16, "volume": 20588.0}, {"date": "2017-03-27", "close": 14.2, "volume": 15024.0}, {"date": "2017-03-28", "close": 14.7, "volume": 9372.0}, {"date": "2017-03-29", "close": 14.84, "volume": 11902.0}, {"date": "2017-03-30", "close": 14.8, "volume": 9832.0}, {"date": "2017-03-31", "close": 14.65, "volume": 6350.0}, {"date": "2017-04-03", "close": 14.83, "volume": 20509.0}, {"date": "2017-04-04", "close": 14.9, "volume": 4285.0}, {"date": "2017-04-05", "close": 14.92, "volume": 7849.0}, {"date": "2017-04-06", "close": 15.22, "volume": 7484.0}, {"date": "2017-04-07", "close": 15.47, "volume": 8520.0}, {"date": "2017-04-10", "close": 16.04, "volume": 29358.0}, {"date": "2017-04-11", "close": 16.13, "volume": 8195.0}, {"date": "2017-04-12", "close": 16.15, "volume": 10550.0}, {"date": "2017-04-13", "close": 16.26, "volume": 8366.0}, {"date": "2017-04-17", "close": 16.21, "volume": 13055.0}, {"date": "2017-04-18", "close": 15.15, "volume": 41322.0}, {"date": "2017-04-19", "close": 15.24, "volume": 12662.0}, {"date": "2017-04-20", "close": 15.74, "volume": 10147.0}, {"date": "2017-04-21", "close": 15.55, "volume": 12599.0}, {"date": "2017-04-24", "close": 15.7987, "volume": 8789.0}, {"date": "2017-04-25", "close": 16.1499, "volume": 10454.0}, {"date": "2017-04-26", "close": 16.09, "volume": 16750.0}, {"date": "2017-04-27", "close": 16.0, "volume": 10373.0}, {"date": "2017-04-28", "close": 15.88, "volume": 6375.0}, {"date": "2017-05-01", "close": 15.95, "volume": 8161.0}, {"date": "2017-05-02", "close": 15.85, "volume": 9460.0}, {"date": "2017-05-03", "close": 15.79, "volume": 10578.0}, {"date": "2017-05-04", "close": 15.37, "volume": 49040.0}, {"date": "2017-05-05", "close": 15.27, "volume": 9403.0}, {"date": "2017-05-08", "close": 15.2, "volume": 15149.0}, {"date": "2017-05-09", "close": 15.22, "volume": 5102.0}, {"date": "2017-05-10", "close": 15.39, "volume": 10340.0}, {"date": "2017-05-11", "close": 15.28, "volume": 8751.0}, {"date": "2017-05-12", "close": 15.1674, "volume": 15565.0}, {"date": "2017-05-15", "close": 15.24, "volume": 12284.0}, {"date": "2017-05-16", "close": 15.14, "volume": 7755.0}, {"date": "2017-05-17", "close": 15.03, "volume": 19915.0}, {"date": "2017-05-18", "close": 15.05, "volume": 5100.0}, {"date": "2017-05-19", "close": 15.23, "volume": 18965.0}, {"date": "2017-05-22", "close": 15.581, "volume": 19179.0}, {"date": "2017-05-23", "close": 15.69, "volume": 5010.0}, {"date": "2017-05-24", "close": 15.395, "volume": 25097.0}, {"date": "2017-05-25", "close": 15.58, "volume": 16095.0}, {"date": "2017-05-26", "close": 15.69, "volume": 8705.0}, {"date": "2017-05-30", "close": 15.2, "volume": 15600.0}, {"date": "2017-05-31", "close": 15.26, "volume": 4867.0}, {"date": "2017-06-01", "close": 15.6, "volume": 24707.0}, {"date": "2017-06-02", "close": 15.7, "volume": 20416.0}, {"date": "2017-06-05", "close": 15.35, "volume": 20151.0}, {"date": "2017-06-06", "close": 15.71, "volume": 13700.0}, {"date": "2017-06-07", "close": 15.64, "volume": 13983.0}, {"date": "2017-06-08", "close": 15.55, "volume": 19595.0}, {"date": "2017-06-09", "close": 15.6188, "volume": 14783.0}, {"date": "2017-06-12", "close": 15.72, "volume": 14603.0}, {"date": "2017-06-13", "close": 15.7, "volume": 6856.0}, {"date": "2017-06-14", "close": 15.52, "volume": 12232.0}, {"date": "2017-06-15", "close": 15.47, "volume": 17966.0}, {"date": "2017-06-16", "close": 15.4, "volume": 25878.0}, {"date": "2017-06-19", "close": 15.38, "volume": 16684.0}, {"date": "2017-06-20", "close": 15.26, "volume": 11441.0}, {"date": "2017-06-21", "close": 15.46, "volume": 23438.0}, {"date": "2017-06-22", "close": 15.23, "volume": 32309.0}, {"date": "2017-06-23", "close": 15.2764, "volume": 5150.0}, {"date": "2017-06-26", "close": 15.4156, "volume": 9786.0}, {"date": "2017-06-27", "close": 15.5, "volume": 10519.0}, {"date": "2017-06-28", "close": 15.05, "volume": 18939.0}, {"date": "2017-06-29", "close": 15.54, "volume": 12536.0}, {"date": "2017-06-30", "close": 15.32, "volume": 5089.0}, {"date": "2017-07-03", "close": 15.5863, "volume": 5147.0}, {"date": "2017-07-05", "close": 15.09, "volume": 12513.0}, {"date": "2017-07-06", "close": 15.17, "volume": 10266.0}, {"date": "2017-07-07", "close": 15.11, "volume": 10117.0}, {"date": "2017-07-10", "close": 15.19, "volume": 2426.0}, {"date": "2017-07-11", "close": 15.08, "volume": 7880.0}, {"date": "2017-07-12", "close": 15.14, "volume": 7567.0}, {"date": "2017-07-13", "close": 14.91, "volume": 16265.0}, {"date": "2017-07-14", "close": 15.06, "volume": 6036.0}, {"date": "2017-07-17", "close": 15.29, "volume": 7504.0}, {"date": "2017-07-18", "close": 15.35, "volume": 11604.0}, {"date": "2017-07-19", "close": 15.3277, "volume": 33435.0}, {"date": "2017-07-20", "close": 15.246, "volume": 31037.0}, {"date": "2017-07-21", "close": 15.24, "volume": 34024.0}, {"date": "2017-07-24", "close": 15.11, "volume": 26758.0}, {"date": "2017-07-25", "close": 15.42, "volume": 23219.0}, {"date": "2017-07-26", "close": 15.3, "volume": 13689.0}, {"date": "2017-07-27", "close": 15.35, "volume": 11953.0}, {"date": "2017-07-28", "close": 15.24, "volume": 7165.0}, {"date": "2017-07-31", "close": 15.08, "volume": 9216.0}, {"date": "2017-08-01", "close": 15.14, "volume": 26747.0}, {"date": "2017-08-02", "close": 15.1, "volume": 19543.0}, {"date": "2017-08-03", "close": 14.9725, "volume": 11467.0}, {"date": "2017-08-04", "close": 15.0, "volume": 12710.0}, {"date": "2017-08-07", "close": 14.93, "volume": 23773.0}, {"date": "2017-08-08", "close": 14.76, "volume": 14851.0}, {"date": "2017-08-09", "close": 14.87, "volume": 15427.0}, {"date": "2017-08-10", "close": 14.79, "volume": 6266.0}, {"date": "2017-08-11", "close": 14.77, "volume": 12661.0}, {"date": "2017-08-14", "close": 14.7949, "volume": 9262.0}, {"date": "2017-08-15", "close": 14.675, "volume": 10582.0}, {"date": "2017-08-16", "close": 14.65, "volume": 28235.0}, {"date": "2017-08-17", "close": 14.65, "volume": 8402.0}, {"date": "2017-08-18", "close": 14.47, "volume": 14065.0}, {"date": "2017-08-21", "close": 14.55, "volume": 6417.0}, {"date": "2017-08-22", "close": 14.54, "volume": 12315.0}, {"date": "2017-08-23", "close": 14.475, "volume": 10891.0}, {"date": "2017-08-24", "close": 14.51, "volume": 7720.0}, {"date": "2017-08-25", "close": 14.7, "volume": 16870.0}, {"date": "2017-08-28", "close": 14.6, "volume": 34133.0}, {"date": "2017-08-29", "close": 14.5, "volume": 8468.0}, {"date": "2017-08-30", "close": 14.44, "volume": 6244.0}, {"date": "2017-08-31", "close": 14.43, "volume": 8179.0}, {"date": "2017-09-01", "close": 14.5, "volume": 25610.0}, {"date": "2017-09-05", "close": 14.62, "volume": 12651.0}, {"date": "2017-09-06", "close": 14.63, "volume": 8246.0}, {"date": "2017-09-07", "close": 14.63, "volume": 12714.0}, {"date": "2017-09-08", "close": 14.49, "volume": 8252.0}, {"date": "2017-09-11", "close": 14.438, "volume": 13693.0}, {"date": "2017-09-12", "close": 14.55, "volume": 24886.0}, {"date": "2017-09-13", "close": 14.58, "volume": 15677.0}, {"date": "2017-09-14", "close": 14.7, "volume": 8678.0}, {"date": "2017-09-15", "close": 14.74, "volume": 20551.0}, {"date": "2017-09-18", "close": 14.6656, "volume": 6845.0}, {"date": "2017-09-19", "close": 14.76, "volume": 15713.0}, {"date": "2017-09-20", "close": 14.7112, "volume": 9880.0}, {"date": "2017-09-21", "close": 14.6, "volume": 12537.0}, {"date": "2017-09-22", "close": 14.76, "volume": 3267.0}, {"date": "2017-09-25", "close": 14.6, "volume": 27009.0}, {"date": "2017-09-26", "close": 14.7, "volume": 8331.0}, {"date": "2017-09-27", "close": 14.85, "volume": 18779.0}, {"date": "2017-09-28", "close": 14.61, "volume": 10935.0}, {"date": "2017-09-29", "close": 14.6, "volume": 5251.0}, {"date": "2017-10-02", "close": 14.66, "volume": 6005.0}, {"date": "2017-10-03", "close": 14.62, "volume": 23112.0}, {"date": "2017-10-04", "close": 14.68, "volume": 7712.0}, {"date": "2017-10-05", "close": 14.76, "volume": 7313.0}, {"date": "2017-10-06", "close": 14.5, "volume": 12460.0}, {"date": "2017-10-09", "close": 14.5, "volume": 9020.0}, {"date": "2017-10-10", "close": 14.54, "volume": 5858.0}, {"date": "2017-10-11", "close": 14.5, "volume": 7368.0}, {"date": "2017-10-12", "close": 14.5, "volume": 8052.0}, {"date": "2017-10-13", "close": 14.56, "volume": 9618.0}, {"date": "2017-10-16", "close": 14.53, "volume": 8858.0}, {"date": "2017-10-17", "close": 14.55, "volume": 11877.0}, {"date": "2017-10-18", "close": 14.55, "volume": 5560.0}, {"date": "2017-10-19", "close": 14.5878, "volume": 17514.0}, {"date": "2017-10-20", "close": 14.84, "volume": 7183.0}, {"date": "2017-10-23", "close": 14.9754, "volume": 15225.0}, {"date": "2017-10-24", "close": 15.179, "volume": 26814.0}, {"date": "2017-10-25", "close": 14.95, "volume": 9930.0}, {"date": "2017-10-26", "close": 15.07, "volume": 11083.0}, {"date": "2017-10-27", "close": 15.0797, "volume": 2955.0}, {"date": "2017-10-30", "close": 14.97, "volume": 14567.0}, {"date": "2017-10-31", "close": 14.9, "volume": 6864.0}, {"date": "2017-11-01", "close": 14.92, "volume": 6064.0}, {"date": "2017-11-02", "close": 15.0, "volume": 7782.0}, {"date": "2017-11-03", "close": 15.049, "volume": 17846.0}, {"date": "2017-11-06", "close": 15.03, "volume": 5044.0}, {"date": "2017-11-07", "close": 15.16, "volume": 7305.0}, {"date": "2017-11-08", "close": 15.08, "volume": 8531.0}, {"date": "2017-11-09", "close": 15.0279, "volume": 5190.0}, {"date": "2017-11-10", "close": 15.08, "volume": 9306.0}, {"date": "2017-11-13", "close": 15.15, "volume": 20710.0}, {"date": "2017-11-14", "close": 15.06, "volume": 29609.0}, {"date": "2017-11-15", "close": 15.0, "volume": 8830.0}, {"date": "2017-11-16", "close": 14.9452, "volume": 10275.0}, {"date": "2017-11-17", "close": 14.97, "volume": 7781.0}, {"date": "2017-11-20", "close": 15.0, "volume": 8181.0}, {"date": "2017-11-21", "close": 15.0912, "volume": 11932.0}, {"date": "2017-11-22", "close": 15.37, "volume": 15311.0}, {"date": "2017-11-24", "close": 15.315, "volume": 18010.0}, {"date": "2017-11-27", "close": 15.305, "volume": 11464.0}, {"date": "2017-11-28", "close": 15.23, "volume": 12554.0}, {"date": "2017-11-29", "close": 15.14, "volume": 15629.0}, {"date": "2017-11-30", "close": 15.18, "volume": 22530.0}, {"date": "2017-12-01", "close": 15.2, "volume": 12868.0}, {"date": "2017-12-04", "close": 15.1876, "volume": 13359.0}, {"date": "2017-12-05", "close": 15.11, "volume": 27524.0}, {"date": "2017-12-06", "close": 14.7965, "volume": 52850.0}, {"date": "2017-12-07", "close": 14.44, "volume": 49525.0}, {"date": "2017-12-08", "close": 14.43, "volume": 15831.0}, {"date": "2017-12-11", "close": 14.4, "volume": 17386.0}, {"date": "2017-12-12", "close": 14.35, "volume": 26544.0}, {"date": "2017-12-13", "close": 14.38, "volume": 28784.0}, {"date": "2017-12-14", "close": 14.41, "volume": 23145.0}, {"date": "2017-12-15", "close": 14.3, "volume": 33552.0}, {"date": "2017-12-18", "close": 14.21, "volume": 32200.0}, {"date": "2017-12-19", "close": 14.13, "volume": 38887.0}, {"date": "2017-12-20", "close": 14.45, "volume": 14326.0}, {"date": "2017-12-21", "close": 14.65, "volume": 31940.0}, {"date": "2017-12-22", "close": 14.66, "volume": 6230.0}, {"date": "2017-12-26", "close": 14.64, "volume": 25939.0}, {"date": "2017-12-27", "close": 14.5801, "volume": 11845.0}, {"date": "2017-12-28", "close": 14.55, "volume": 50869.0}, {"date": "2017-12-29", "close": 14.6869, "volume": 41617.0}, {"date": "2018-01-02", "close": 14.85, "volume": 20185.0}, {"date": "2018-01-03", "close": 15.09, "volume": 18442.0}, {"date": "2018-01-04", "close": 15.13, "volume": 21131.0}, {"date": "2018-01-05", "close": 15.09, "volume": 22586.0}, {"date": "2018-01-08", "close": 15.21, "volume": 38883.0}, {"date": "2018-01-09", "close": 15.3, "volume": 22784.0}, {"date": "2018-01-10", "close": 15.4163, "volume": 28041.0}, {"date": "2018-01-11", "close": 15.51, "volume": 15846.0}, {"date": "2018-01-12", "close": 15.41, "volume": 19254.0}, {"date": "2018-01-16", "close": 15.2501, "volume": 20216.0}, {"date": "2018-01-17", "close": 15.38, "volume": 15660.0}, {"date": "2018-01-18", "close": 15.34, "volume": 13126.0}, {"date": "2018-01-19", "close": 15.31, "volume": 18443.0}, {"date": "2018-01-22", "close": 15.29, "volume": 22347.0}, {"date": "2018-01-23", "close": 15.3916, "volume": 26711.0}, {"date": "2018-01-24", "close": 15.4102, "volume": 17304.0}, {"date": "2018-01-25", "close": 15.465, "volume": 8296.0}, {"date": "2018-01-26", "close": 15.369, "volume": 7765.0}, {"date": "2018-01-29", "close": 15.295, "volume": 17966.0}, {"date": "2018-01-30", "close": 15.05, "volume": 14293.0}, {"date": "2018-01-31", "close": 15.11, "volume": 37523.0}, {"date": "2018-02-01", "close": 14.82, "volume": 8752.0}, {"date": "2018-02-02", "close": 14.3901, "volume": 25700.0}, {"date": "2018-02-05", "close": 14.35, "volume": 11166.0}, {"date": "2018-02-06", "close": 14.4437, "volume": 29856.0}, {"date": "2018-02-07", "close": 14.84, "volume": 21655.0}, {"date": "2018-02-08", "close": 14.66, "volume": 8938.0}, {"date": "2018-02-09", "close": 14.3789, "volume": 20673.0}, {"date": "2018-02-12", "close": 14.29, "volume": 14263.0}, {"date": "2018-02-13", "close": 14.38, "volume": 6068.0}, {"date": "2018-02-14", "close": 14.48, "volume": 15745.0}, {"date": "2018-02-15", "close": 14.488, "volume": 17560.0}, {"date": "2018-02-16", "close": 14.74, "volume": 27635.0}, {"date": "2018-02-20", "close": 15.13, "volume": 30411.0}, {"date": "2018-02-21", "close": 15.3, "volume": 30297.0}, {"date": "2018-02-22", "close": 15.25, "volume": 13864.0}, {"date": "2018-02-23", "close": 15.38, "volume": 26623.0}, {"date": "2018-02-26", "close": 15.49, "volume": 21328.0}, {"date": "2018-02-27", "close": 15.38, "volume": 19292.0}, {"date": "2018-02-28", "close": 15.179, "volume": 12193.0}, {"date": "2018-03-01", "close": 15.02, "volume": 17317.0}, {"date": "2018-03-02", "close": 14.9, "volume": 16222.0}, {"date": "2018-03-05", "close": 15.09, "volume": 22613.0}, {"date": "2018-03-06", "close": 15.2001, "volume": 25077.0}, {"date": "2018-03-07", "close": 15.02, "volume": 19369.0}, {"date": "2018-03-08", "close": 14.78, "volume": 28538.0}, {"date": "2018-03-09", "close": 14.84, "volume": 8705.0}, {"date": "2018-03-12", "close": 14.85, "volume": 16084.0}, {"date": "2018-03-13", "close": 14.9, "volume": 8760.0}, {"date": "2018-03-14", "close": 14.9, "volume": 12180.0}, {"date": "2018-03-15", "close": 14.4, "volume": 20732.0}, {"date": "2018-03-16", "close": 15.18, "volume": 20908.0}, {"date": "2018-03-19", "close": 14.54, "volume": 45360.0}, {"date": "2018-03-20", "close": 14.62, "volume": 14085.0}, {"date": "2018-03-21", "close": 14.89, "volume": 14267.0}, {"date": "2018-03-22", "close": 14.84, "volume": 4545.0}, {"date": "2018-03-23", "close": 14.65, "volume": 3514.0}, {"date": "2018-03-26", "close": 14.69, "volume": 12070.0}, {"date": "2018-03-27", "close": 14.5, "volume": 6789.0}, {"date": "2018-03-28", "close": 14.39, "volume": 3505.0}, {"date": "2018-03-29", "close": 14.6, "volume": 13016.0}, {"date": "2018-04-02", "close": 14.58, "volume": 16326.0}, {"date": "2018-04-03", "close": 14.3506, "volume": 11980.0}, {"date": "2018-04-04", "close": 14.27, "volume": 10879.0}, {"date": "2018-04-05", "close": 14.1022, "volume": 27364.0}, {"date": "2018-04-06", "close": 14.02, "volume": 20102.0}, {"date": "2018-04-09", "close": 13.46, "volume": 34480.0}, {"date": "2018-04-10", "close": 13.26, "volume": 46905.0}, {"date": "2018-04-11", "close": 13.11, "volume": 43499.0}, {"date": "2018-04-12", "close": 13.28, "volume": 38609.0}, {"date": "2018-04-13", "close": 13.28, "volume": 33152.0}, {"date": "2018-04-16", "close": 13.45, "volume": 22640.0}, {"date": "2018-04-17", "close": 13.64, "volume": 10768.0}, {"date": "2018-04-18", "close": 13.68, "volume": 31954.0}, {"date": "2018-04-19", "close": 13.5, "volume": 26196.0}, {"date": "2018-04-20", "close": 13.5464, "volume": 34890.0}, {"date": "2018-04-23", "close": 13.72, "volume": 21603.0}, {"date": "2018-04-24", "close": 13.59, "volume": 7675.0}, {"date": "2018-04-25", "close": 13.51, "volume": 16887.0}, {"date": "2018-04-26", "close": 13.6199, "volume": 5355.0}, {"date": "2018-04-27", "close": 13.4, "volume": 30830.0}, {"date": "2018-04-30", "close": 13.5, "volume": 5734.0}, {"date": "2018-05-01", "close": 13.35, "volume": 4110.0}, {"date": "2018-05-02", "close": 13.33, "volume": 9115.0}, {"date": "2018-05-03", "close": 13.0748, "volume": 10316.0}, {"date": "2018-05-04", "close": 13.2, "volume": 15383.0}, {"date": "2018-05-07", "close": 13.06, "volume": 10076.0}, {"date": "2018-05-08", "close": 13.17, "volume": 15348.0}, {"date": "2018-05-09", "close": 13.34, "volume": 15503.0}, {"date": "2018-05-10", "close": 13.3, "volume": 22276.0}, {"date": "2018-05-11", "close": 13.49, "volume": 5669.0}, {"date": "2018-05-14", "close": 14.05, "volume": 25585.0}, {"date": "2018-05-15", "close": 13.94, "volume": 19277.0}, {"date": "2018-05-16", "close": 14.15, "volume": 7792.0}, {"date": "2018-05-17", "close": 14.5, "volume": 12775.0}, {"date": "2018-05-18", "close": 13.96, "volume": 22347.0}, {"date": "2018-05-21", "close": 14.07, "volume": 8114.0}, {"date": "2018-05-22", "close": 14.01, "volume": 6788.0}, {"date": "2018-05-23", "close": 13.9786, "volume": 5360.0}, {"date": "2018-05-24", "close": 14.0999, "volume": 5287.0}, {"date": "2018-05-25", "close": 13.89, "volume": 14244.0}, {"date": "2018-05-29", "close": 13.8655, "volume": 14424.0}, {"date": "2018-05-30", "close": 13.88, "volume": 20018.0}, {"date": "2018-05-31", "close": 14.1, "volume": 8642.0}, {"date": "2018-06-01", "close": 14.07, "volume": 16907.0}, {"date": "2018-06-04", "close": 13.9, "volume": 5241.0}, {"date": "2018-06-05", "close": 14.28, "volume": 12500.0}, {"date": "2018-06-06", "close": 14.04, "volume": 6265.0}, {"date": "2018-06-07", "close": 14.13, "volume": 5138.0}, {"date": "2018-06-08", "close": 14.0071, "volume": 8166.0}, {"date": "2018-06-11", "close": 13.9, "volume": 5787.0}, {"date": "2018-06-12", "close": 14.13, "volume": 7229.0}, {"date": "2018-06-13", "close": 14.14, "volume": 5356.0}, {"date": "2018-06-14", "close": 14.0, "volume": 24081.0}, {"date": "2018-06-15", "close": 13.99, "volume": 18123.0}, {"date": "2018-06-18", "close": 14.0, "volume": 2082.0}, {"date": "2018-06-19", "close": 14.33, "volume": 7026.0}, {"date": "2018-06-20", "close": 14.44, "volume": 27037.0}, {"date": "2018-06-21", "close": 14.31, "volume": 20509.0}, {"date": "2018-06-22", "close": 14.25, "volume": 7717.0}, {"date": "2018-06-25", "close": 14.36, "volume": 14443.0}, {"date": "2018-06-26", "close": 14.4568, "volume": 28378.0}, {"date": "2018-06-27", "close": 14.5, "volume": 10689.0}, {"date": "2018-06-28", "close": 14.47, "volume": 4878.0}, {"date": "2018-06-29", "close": 14.49, "volume": 10285.0}, {"date": "2018-07-02", "close": 14.43, "volume": 9768.0}, {"date": "2018-07-03", "close": 14.4084, "volume": 2018.0}, {"date": "2018-07-05", "close": 14.42, "volume": 11632.0}, {"date": "2018-07-06", "close": 14.33, "volume": 3685.0}, {"date": "2018-07-09", "close": 14.3, "volume": 7035.0}, {"date": "2018-07-10", "close": 14.38, "volume": 11429.0}, {"date": "2018-07-11", "close": 14.35, "volume": 5895.0}, {"date": "2018-07-12", "close": 14.48, "volume": 14778.0}, {"date": "2018-07-13", "close": 14.6, "volume": 2158.0}, {"date": "2018-07-16", "close": 14.7, "volume": 27302.0}, {"date": "2018-07-17", "close": 14.43, "volume": 25064.0}, {"date": "2018-07-18", "close": 14.5, "volume": 6909.0}, {"date": "2018-07-19", "close": 14.8, "volume": 9431.0}, {"date": "2018-07-20", "close": 14.85, "volume": 6983.0}, {"date": "2018-07-23", "close": 14.889, "volume": 22422.0}, {"date": "2018-07-24", "close": 14.8866, "volume": 21974.0}, {"date": "2018-07-25", "close": 14.98, "volume": 27787.0}, {"date": "2018-07-26", "close": 14.9824, "volume": 14957.0}, {"date": "2018-07-27", "close": 14.8686, "volume": 8659.0}, {"date": "2018-07-30", "close": 15.02, "volume": 21932.0}, {"date": "2018-07-31", "close": 14.81, "volume": 8798.0}, {"date": "2018-08-01", "close": 14.8309, "volume": 5006.0}, {"date": "2018-08-02", "close": 14.86, "volume": 13052.0}, {"date": "2018-08-03", "close": 14.8953, "volume": 6821.0}, {"date": "2018-08-06", "close": 15.14, "volume": 10176.0}, {"date": "2018-08-07", "close": 15.1, "volume": 5831.0}, {"date": "2018-08-08", "close": 15.0932, "volume": 6580.0}, {"date": "2018-08-09", "close": 15.23, "volume": 13686.0}, {"date": "2018-08-10", "close": 15.17, "volume": 19796.0}, {"date": "2018-08-13", "close": 15.19, "volume": 21582.0}, {"date": "2018-08-14", "close": 15.48, "volume": 28364.0}, {"date": "2018-08-15", "close": 15.39, "volume": 14696.0}, {"date": "2018-08-16", "close": 15.4, "volume": 10223.0}, {"date": "2018-08-17", "close": 15.42, "volume": 11877.0}, {"date": "2018-08-20", "close": 15.342, "volume": 29479.0}, {"date": "2018-08-21", "close": 15.48, "volume": 15941.0}, {"date": "2018-08-22", "close": 15.75, "volume": 17621.0}, {"date": "2018-08-23", "close": 15.31, "volume": 11287.0}, {"date": "2018-08-24", "close": 15.6, "volume": 26012.0}, {"date": "2018-08-27", "close": 15.59, "volume": 10528.0}, {"date": "2018-08-28", "close": 15.63, "volume": 14849.0}, {"date": "2018-08-29", "close": 15.58, "volume": 11201.0}, {"date": "2018-08-30", "close": 15.48, "volume": 8553.0}, {"date": "2018-08-31", "close": 15.4934, "volume": 5291.0}, {"date": "2018-09-04", "close": 15.22, "volume": 16101.0}, {"date": "2018-09-05", "close": 14.9702, "volume": 8241.0}, {"date": "2018-09-06", "close": 14.75, "volume": 17789.0}, {"date": "2018-09-07", "close": 14.42, "volume": 21476.0}, {"date": "2018-09-10", "close": 14.52, "volume": 14779.0}, {"date": "2018-09-11", "close": 14.545, "volume": 6411.0}, {"date": "2018-09-12", "close": 14.6331, "volume": 10377.0}, {"date": "2018-09-13", "close": 14.72, "volume": 7150.0}, {"date": "2018-09-14", "close": 14.7, "volume": 11503.0}, {"date": "2018-09-17", "close": 14.43, "volume": 7162.0}, {"date": "2018-09-18", "close": 14.5162, "volume": 11529.0}, {"date": "2018-09-19", "close": 14.8, "volume": 15712.0}, {"date": "2018-09-20", "close": 14.75, "volume": 14164.0}, {"date": "2018-09-21", "close": 14.1, "volume": 100356.0}, {"date": "2018-09-24", "close": 14.86, "volume": 16464.0}, {"date": "2018-09-25", "close": 14.93, "volume": 12768.0}, {"date": "2018-09-26", "close": 15.45, "volume": 22029.0}, {"date": "2018-09-27", "close": 14.99, "volume": 16025.0}, {"date": "2018-09-28", "close": 14.76, "volume": 12689.0}, {"date": "2018-10-01", "close": 14.93, "volume": 10653.0}, {"date": "2018-10-02", "close": 14.96, "volume": 12361.0}, {"date": "2018-10-03", "close": 15.45, "volume": 20300.0}, {"date": "2018-10-04", "close": 15.15, "volume": 11997.0}, {"date": "2018-10-05", "close": 15.01, "volume": 11844.0}, {"date": "2018-10-08", "close": 14.88, "volume": 13113.0}, {"date": "2018-10-09", "close": 14.86, "volume": 8128.0}, {"date": "2018-10-10", "close": 14.75, "volume": 9742.0}, {"date": "2018-10-11", "close": 14.66, "volume": 12608.0}, {"date": "2018-10-12", "close": 14.45, "volume": 27271.0}, {"date": "2018-10-15", "close": 14.8, "volume": 11204.0}, {"date": "2018-10-16", "close": 15.1649, "volume": 11674.0}, {"date": "2018-10-17", "close": 14.9799, "volume": 16827.0}, {"date": "2018-10-18", "close": 15.0, "volume": 18224.0}, {"date": "2018-10-19", "close": 15.0, "volume": 18662.0}, {"date": "2018-10-22", "close": 15.25, "volume": 22118.0}, {"date": "2018-10-23", "close": 15.35, "volume": 17911.0}, {"date": "2018-10-24", "close": 15.0056, "volume": 14937.0}, {"date": "2018-10-25", "close": 15.3, "volume": 13431.0}, {"date": "2018-10-26", "close": 15.4, "volume": 19128.0}, {"date": "2018-10-29", "close": 15.07, "volume": 42146.0}, {"date": "2018-10-30", "close": 14.84, "volume": 25670.0}, {"date": "2018-10-31", "close": 15.02, "volume": 15330.0}, {"date": "2018-11-01", "close": 14.91, "volume": 7408.0}, {"date": "2018-11-02", "close": 14.86, "volume": 6054.0}, {"date": "2018-11-05", "close": 14.7, "volume": 27583.0}, {"date": "2018-11-06", "close": 14.23, "volume": 24828.0}, {"date": "2018-11-07", "close": 15.0, "volume": 23798.0}, {"date": "2018-11-08", "close": 14.77, "volume": 10967.0}, {"date": "2018-11-09", "close": 14.76, "volume": 20062.0}, {"date": "2018-11-12", "close": 14.79, "volume": 8278.0}, {"date": "2018-11-13", "close": 14.5943, "volume": 70336.0}, {"date": "2018-11-14", "close": 14.55, "volume": 59294.0}, {"date": "2018-11-15", "close": 14.52, "volume": 12242.0}, {"date": "2018-11-16", "close": 14.56, "volume": 4293.0}, {"date": "2018-11-19", "close": 14.59, "volume": 32647.0}, {"date": "2018-11-20", "close": 14.58, "volume": 12621.0}, {"date": "2018-11-21", "close": 14.41, "volume": 27717.0}, {"date": "2018-11-23", "close": 14.2, "volume": 15615.0}, {"date": "2018-11-26", "close": 14.26, "volume": 12807.0}, {"date": "2018-11-27", "close": 14.1695, "volume": 13373.0}, {"date": "2018-11-28", "close": 14.2772, "volume": 29212.0}, {"date": "2018-11-29", "close": 14.2689, "volume": 12469.0}, {"date": "2018-11-30", "close": 14.35, "volume": 9418.0}, {"date": "2018-12-03", "close": 14.18, "volume": 39778.0}, {"date": "2018-12-04", "close": 14.06, "volume": 9250.0}, {"date": "2018-12-06", "close": 13.6, "volume": 28280.0}, {"date": "2018-12-07", "close": 13.75, "volume": 15220.0}, {"date": "2018-12-10", "close": 13.96, "volume": 12715.0}, {"date": "2018-12-11", "close": 13.75, "volume": 12983.0}, {"date": "2018-12-12", "close": 13.8, "volume": 9099.0}, {"date": "2018-12-13", "close": 13.8, "volume": 7808.0}, {"date": "2018-12-14", "close": 14.25, "volume": 12352.0}, {"date": "2018-12-17", "close": 13.5, "volume": 22885.0}, {"date": "2018-12-18", "close": 13.1545, "volume": 35177.0}, {"date": "2018-12-19", "close": 13.25, "volume": 8787.0}, {"date": "2018-12-20", "close": 12.15, "volume": 50260.0}, {"date": "2018-12-21", "close": 12.2, "volume": 15645.0}, {"date": "2018-12-24", "close": 11.64, "volume": 20934.0}, {"date": "2018-12-26", "close": 11.88, "volume": 38325.0}, {"date": "2018-12-27", "close": 11.65, "volume": 28253.0}, {"date": "2018-12-28", "close": 11.5, "volume": 92236.0}, {"date": "2018-12-31", "close": 10.92, "volume": 143335.0}, {"date": "2019-01-02", "close": 11.63, "volume": 70745.0}, {"date": "2019-01-03", "close": 11.32, "volume": 15241.0}, {"date": "2019-01-04", "close": 11.9835, "volume": 14581.0}, {"date": "2019-01-07", "close": 12.25, "volume": 14245.0}, {"date": "2019-01-08", "close": 12.25, "volume": 10865.0}, {"date": "2019-01-09", "close": 12.4, "volume": 29837.0}, {"date": "2019-01-10", "close": 12.31, "volume": 28546.0}, {"date": "2019-01-11", "close": 12.235, "volume": 10565.0}, {"date": "2019-01-14", "close": 12.37, "volume": 12523.0}, {"date": "2019-01-15", "close": 12.99, "volume": 53585.0}, {"date": "2019-01-16", "close": 13.1, "volume": 8991.0}, {"date": "2019-01-17", "close": 13.47, "volume": 18560.0}, {"date": "2019-01-18", "close": 13.41, "volume": 27570.0}, {"date": "2019-01-22", "close": 12.7, "volume": 9979.0}, {"date": "2019-01-23", "close": 12.4, "volume": 10478.0}, {"date": "2019-01-24", "close": 13.0, "volume": 14684.0}, {"date": "2019-01-25", "close": 12.49, "volume": 23844.0}, {"date": "2019-01-28", "close": 12.3, "volume": 15552.0}, {"date": "2019-01-29", "close": 12.2, "volume": 15473.0}, {"date": "2019-01-30", "close": 12.2, "volume": 19582.0}, {"date": "2019-01-31", "close": 12.33, "volume": 14708.0}, {"date": "2019-02-01", "close": 12.28, "volume": 12133.0}, {"date": "2019-02-04", "close": 11.9, "volume": 25272.0}, {"date": "2019-02-05", "close": 11.99, "volume": 19753.0}, {"date": "2019-02-06", "close": 11.82, "volume": 26451.0}, {"date": "2019-02-07", "close": 11.9, "volume": 9600.0}, {"date": "2019-02-08", "close": 11.85, "volume": 7226.0}, {"date": "2019-02-11", "close": 11.7, "volume": 31697.0}, {"date": "2019-02-12", "close": 11.931, "volume": 15291.0}, {"date": "2019-02-13", "close": 12.05, "volume": 12070.0}, {"date": "2019-02-14", "close": 12.04, "volume": 16107.0}, {"date": "2019-02-15", "close": 11.88, "volume": 16275.0}, {"date": "2019-02-19", "close": 11.6, "volume": 12306.0}, {"date": "2019-02-20", "close": 11.5, "volume": 15402.0}, {"date": "2019-02-21", "close": 11.3, "volume": 32760.0}, {"date": "2019-02-22", "close": 11.335, "volume": 14612.0}, {"date": "2019-02-25", "close": 11.35, "volume": 15271.0}, {"date": "2019-02-26", "close": 11.34, "volume": 13743.0}, {"date": "2019-02-27", "close": 11.25, "volume": 7894.0}, {"date": "2019-02-28", "close": 11.27, "volume": 14539.0}, {"date": "2019-03-01", "close": 11.25, "volume": 19849.0}, {"date": "2019-03-04", "close": 11.41, "volume": 13516.0}, {"date": "2019-03-05", "close": 12.2, "volume": 109799.0}, {"date": "2019-03-06", "close": 12.0, "volume": 28206.0}, {"date": "2019-03-07", "close": 11.88, "volume": 20117.0}, {"date": "2019-03-08", "close": 12.1, "volume": 32909.0}, {"date": "2019-03-11", "close": 12.02, "volume": 16571.0}, {"date": "2019-03-12", "close": 12.01, "volume": 6251.0}, {"date": "2019-03-13", "close": 12.06, "volume": 10842.0}, {"date": "2019-03-14", "close": 12.14, "volume": 7235.0}, {"date": "2019-03-15", "close": 12.1, "volume": 13712.0}, {"date": "2019-03-18", "close": 11.75, "volume": 38020.0}, {"date": "2019-03-19", "close": 11.87, "volume": 15363.0}, {"date": "2019-03-20", "close": 11.96, "volume": 7979.0}, {"date": "2019-03-21", "close": 12.05, "volume": 12679.0}, {"date": "2019-03-22", "close": 11.8672, "volume": 27368.0}, {"date": "2019-03-25", "close": 11.7, "volume": 14217.0}, {"date": "2019-03-26", "close": 11.53, "volume": 11779.0}, {"date": "2019-03-27", "close": 11.69, "volume": 15107.0}, {"date": "2019-03-28", "close": 11.4796, "volume": 13289.0}, {"date": "2019-03-29", "close": 11.45, "volume": 17338.0}, {"date": "2019-04-01", "close": 11.26, "volume": 15941.0}, {"date": "2019-04-02", "close": 11.23, "volume": 25300.0}, {"date": "2019-04-03", "close": 11.43, "volume": 22351.0}, {"date": "2019-04-04", "close": 11.35, "volume": 10625.0}, {"date": "2019-04-05", "close": 11.54, "volume": 8152.0}, {"date": "2019-04-08", "close": 11.79, "volume": 26080.0}, {"date": "2019-04-09", "close": 11.84, "volume": 12384.0}, {"date": "2019-04-10", "close": 11.9223, "volume": 12098.0}, {"date": "2019-04-11", "close": 11.83, "volume": 10771.0}, {"date": "2019-04-12", "close": 11.8, "volume": 31430.0}, {"date": "2019-04-15", "close": 11.76, "volume": 16398.0}, {"date": "2019-04-16", "close": 11.85, "volume": 8547.0}, {"date": "2019-04-17", "close": 11.9264, "volume": 33808.0}, {"date": "2019-04-18", "close": 11.99, "volume": 19577.0}, {"date": "2019-04-22", "close": 12.8, "volume": 38804.0}, {"date": "2019-04-23", "close": 13.08, "volume": 35876.0}, {"date": "2019-04-24", "close": 12.8645, "volume": 11547.0}, {"date": "2019-04-25", "close": 12.9, "volume": 15303.0}, {"date": "2019-04-26", "close": 12.72, "volume": 11080.0}, {"date": "2019-04-29", "close": 12.55, "volume": 14256.0}, {"date": "2019-04-30", "close": 12.06, "volume": 27765.0}, {"date": "2019-05-01", "close": 12.12, "volume": 8366.0}, {"date": "2019-05-02", "close": 12.01, "volume": 10378.0}, {"date": "2019-05-03", "close": 12.32, "volume": 11036.0}, {"date": "2019-05-06", "close": 12.42, "volume": 19079.0}, {"date": "2019-05-07", "close": 12.38, "volume": 13259.0}, {"date": "2019-05-08", "close": 12.4, "volume": 10865.0}, {"date": "2019-05-09", "close": 12.25, "volume": 9020.0}, {"date": "2019-05-10", "close": 12.35, "volume": 5853.0}, {"date": "2019-05-13", "close": 12.58, "volume": 12302.0}, {"date": "2019-05-14", "close": 12.6, "volume": 13917.0}, {"date": "2019-05-15", "close": 12.67, "volume": 4688.0}, {"date": "2019-05-16", "close": 12.73, "volume": 34736.0}, {"date": "2019-05-17", "close": 12.75, "volume": 6190.0}, {"date": "2019-05-20", "close": 12.65, "volume": 17392.0}, {"date": "2019-05-21", "close": 12.7283, "volume": 6844.0}, {"date": "2019-05-22", "close": 12.35, "volume": 13892.0}, {"date": "2019-05-23", "close": 12.04, "volume": 24892.0}, {"date": "2019-05-24", "close": 12.1, "volume": 9969.0}, {"date": "2019-05-28", "close": 12.16, "volume": 9299.0}, {"date": "2019-05-29", "close": 12.07, "volume": 9660.0}, {"date": "2019-05-30", "close": 11.82, "volume": 16113.0}, {"date": "2019-05-31", "close": 11.76, "volume": 8571.0}, {"date": "2019-06-03", "close": 11.79, "volume": 31062.0}, {"date": "2019-06-04", "close": 11.61, "volume": 14537.0}, {"date": "2019-06-05", "close": 11.5, "volume": 13483.0}, {"date": "2019-06-06", "close": 11.25, "volume": 14342.0}, {"date": "2019-06-07", "close": 11.25, "volume": 7430.0}, {"date": "2019-06-10", "close": 11.35, "volume": 17231.0}, {"date": "2019-06-11", "close": 11.45, "volume": 8730.0}, {"date": "2019-06-12", "close": 11.6302, "volume": 9408.0}, {"date": "2019-06-13", "close": 11.39, "volume": 7125.0}, {"date": "2019-06-14", "close": 11.45, "volume": 9861.0}, {"date": "2019-06-17", "close": 11.6, "volume": 11921.0}, {"date": "2019-06-18", "close": 11.9388, "volume": 23150.0}, {"date": "2019-06-19", "close": 11.87, "volume": 9019.0}, {"date": "2019-06-20", "close": 12.2957, "volume": 10747.0}, {"date": "2019-06-21", "close": 12.46, "volume": 15762.0}, {"date": "2019-06-24", "close": 12.7, "volume": 24255.0}, {"date": "2019-06-25", "close": 12.5823, "volume": 13038.0}, {"date": "2019-06-26", "close": 12.48, "volume": 9496.0}, {"date": "2019-06-27", "close": 12.37, "volume": 7187.0}, {"date": "2019-06-28", "close": 12.65, "volume": 19565.0}, {"date": "2019-07-01", "close": 12.3981, "volume": 38216.0}, {"date": "2019-07-02", "close": 12.535, "volume": 9313.0}, {"date": "2019-07-03", "close": 12.48, "volume": 1787.0}, {"date": "2019-07-05", "close": 12.49, "volume": 7823.0}, {"date": "2019-07-08", "close": 11.9, "volume": 18078.0}, {"date": "2019-07-09", "close": 11.96, "volume": 15015.0}, {"date": "2019-07-10", "close": 11.98, "volume": 10161.0}, {"date": "2019-07-11", "close": 12.25, "volume": 13494.0}, {"date": "2019-07-12", "close": 12.3, "volume": 12720.0}, {"date": "2019-07-15", "close": 11.87, "volume": 22503.0}, {"date": "2019-07-16", "close": 11.67, "volume": 12141.0}, {"date": "2019-07-17", "close": 11.96, "volume": 4699.0}, {"date": "2019-07-18", "close": 11.6, "volume": 15988.0}, {"date": "2019-07-19", "close": 11.57, "volume": 9914.0}, {"date": "2019-07-22", "close": 11.39, "volume": 18305.0}, {"date": "2019-07-23", "close": 11.0, "volume": 30179.0}, {"date": "2019-07-24", "close": 11.1, "volume": 20357.0}, {"date": "2019-07-25", "close": 11.25, "volume": 12061.0}, {"date": "2019-07-26", "close": 11.15, "volume": 16169.0}, {"date": "2019-07-29", "close": 10.87, "volume": 58475.0}, {"date": "2019-07-30", "close": 10.95, "volume": 32584.0}, {"date": "2019-07-31", "close": 11.18, "volume": 16085.0}, {"date": "2019-08-01", "close": 10.9, "volume": 18913.0}, {"date": "2019-08-02", "close": 10.8, "volume": 22113.0}, {"date": "2019-08-05", "close": 10.32, "volume": 47813.0}, {"date": "2019-08-06", "close": 9.86, "volume": 37249.0}, {"date": "2019-08-07", "close": 9.5, "volume": 87379.0}, {"date": "2019-08-08", "close": 9.8, "volume": 26690.0}, {"date": "2019-08-09", "close": 9.885, "volume": 8961.0}, {"date": "2019-08-12", "close": 9.84, "volume": 23882.0}, {"date": "2019-08-13", "close": 9.99, "volume": 40910.0}, {"date": "2019-08-14", "close": 9.77, "volume": 26918.0}, {"date": "2019-08-15", "close": 9.94, "volume": 37450.0}, {"date": "2019-08-16", "close": 9.51, "volume": 34190.0}, {"date": "2019-08-19", "close": 9.77, "volume": 30232.0}, {"date": "2019-08-20", "close": 9.8999, "volume": 14545.0}, {"date": "2019-08-21", "close": 9.89, "volume": 35867.0}, {"date": "2019-08-22", "close": 9.77, "volume": 14637.0}, {"date": "2019-08-23", "close": 9.56, "volume": 13741.0}, {"date": "2019-08-26", "close": 9.78, "volume": 12963.0}, {"date": "2019-08-27", "close": 9.6, "volume": 24533.0}, {"date": "2019-08-28", "close": 9.6847, "volume": 32287.0}, {"date": "2019-08-29", "close": 9.87, "volume": 31224.0}, {"date": "2019-08-30", "close": 9.8815, "volume": 21103.0}, {"date": "2019-09-03", "close": 9.67, "volume": 11555.0}, {"date": "2019-09-04", "close": 9.7338, "volume": 6718.0}, {"date": "2019-09-05", "close": 9.9295, "volume": 11038.0}, {"date": "2019-09-06", "close": 9.85, "volume": 19677.0}, {"date": "2019-09-09", "close": 9.85, "volume": 13966.0}, {"date": "2019-09-10", "close": 9.97, "volume": 18846.0}, {"date": "2019-09-11", "close": 9.58, "volume": 52663.0}, {"date": "2019-09-12", "close": 9.49, "volume": 54003.0}, {"date": "2019-09-13", "close": 9.42, "volume": 49652.0}, {"date": "2019-09-16", "close": 9.52, "volume": 28493.0}, {"date": "2019-09-17", "close": 9.4, "volume": 26218.0}, {"date": "2019-09-18", "close": 9.17, "volume": 35475.0}, {"date": "2019-09-19", "close": 9.17, "volume": 33160.0}, {"date": "2019-09-20", "close": 9.4, "volume": 25223.0}, {"date": "2019-09-23", "close": 9.2001, "volume": 18745.0}, {"date": "2019-09-24", "close": 9.0701, "volume": 22689.0}, {"date": "2019-09-25", "close": 9.12, "volume": 33232.0}, {"date": "2019-09-26", "close": 9.0867, "volume": 7286.0}, {"date": "2019-09-27", "close": 8.77, "volume": 38101.0}, {"date": "2019-09-30", "close": 8.43, "volume": 33427.0}, {"date": "2019-10-01", "close": 8.25, "volume": 42141.0}, {"date": "2019-10-02", "close": 8.2, "volume": 36382.0}, {"date": "2019-10-03", "close": 8.24, "volume": 29211.0}, {"date": "2019-10-04", "close": 8.16, "volume": 13329.0}, {"date": "2019-10-07", "close": 8.13, "volume": 11204.0}, {"date": "2019-10-08", "close": 8.08, "volume": 10429.0}, {"date": "2019-10-09", "close": 7.83, "volume": 40992.0}, {"date": "2019-10-10", "close": 7.84, "volume": 17961.0}, {"date": "2019-10-11", "close": 8.02, "volume": 35698.0}, {"date": "2019-10-14", "close": 8.2, "volume": 33644.0}, {"date": "2019-10-15", "close": 8.13, "volume": 27858.0}, {"date": "2019-10-16", "close": 8.34, "volume": 16858.0}, {"date": "2019-10-17", "close": 8.43, "volume": 25376.0}, {"date": "2019-10-18", "close": 8.6291, "volume": 28572.0}, {"date": "2019-10-21", "close": 8.6, "volume": 31831.0}, {"date": "2019-10-22", "close": 8.63, "volume": 12798.0}, {"date": "2019-10-23", "close": 8.84, "volume": 21088.0}, {"date": "2019-10-24", "close": 8.9, "volume": 30803.0}, {"date": "2019-10-25", "close": 9.09, "volume": 16829.0}, {"date": "2019-10-28", "close": 8.775, "volume": 33820.0}, {"date": "2019-10-29", "close": 8.78, "volume": 25575.0}, {"date": "2019-10-30", "close": 8.69, "volume": 9110.0}, {"date": "2019-10-31", "close": 8.56, "volume": 13778.0}, {"date": "2019-11-01", "close": 8.56, "volume": 28280.0}, {"date": "2019-11-04", "close": 8.65, "volume": 21613.0}, {"date": "2019-11-05", "close": 8.65, "volume": 25455.0}, {"date": "2019-11-06", "close": 8.5, "volume": 17050.0}, {"date": "2019-11-07", "close": 8.25, "volume": 30892.0}, {"date": "2019-11-08", "close": 8.38, "volume": 18129.0}, {"date": "2019-11-11", "close": 8.177, "volume": 18851.0}, {"date": "2019-11-12", "close": 8.38, "volume": 19693.0}, {"date": "2019-11-13", "close": 8.415, "volume": 11394.0}, {"date": "2019-11-14", "close": 8.33, "volume": 20340.0}, {"date": "2019-11-15", "close": 8.34, "volume": 34791.0}, {"date": "2019-11-18", "close": 8.24, "volume": 30354.0}, {"date": "2019-11-19", "close": 8.21, "volume": 8958.0}, {"date": "2019-11-20", "close": 8.13, "volume": 15914.0}, {"date": "2019-11-21", "close": 7.91, "volume": 54253.0}, {"date": "2019-11-22", "close": 8.18, "volume": 41161.0}, {"date": "2019-11-25", "close": 8.5996, "volume": 82489.0}, {"date": "2019-11-26", "close": 8.265, "volume": 37139.0}, {"date": "2019-11-27", "close": 8.18, "volume": 28216.0}, {"date": "2019-11-29", "close": 8.22, "volume": 10035.0}, {"date": "2019-12-02", "close": 8.1269, "volume": 15817.0}, {"date": "2019-12-03", "close": 7.98, "volume": 31712.0}, {"date": "2019-12-04", "close": 8.0341, "volume": 16549.0}, {"date": "2019-12-05", "close": 7.83, "volume": 31261.0}, {"date": "2019-12-06", "close": 7.87, "volume": 35150.0}, {"date": "2019-12-09", "close": 7.9, "volume": 21231.0}, {"date": "2019-12-10", "close": 7.71, "volume": 56353.0}, {"date": "2019-12-11", "close": 7.42, "volume": 41218.0}, {"date": "2019-12-12", "close": 7.6, "volume": 31048.0}, {"date": "2019-12-13", "close": 7.45, "volume": 60116.0}, {"date": "2019-12-16", "close": 7.4, "volume": 38331.0}, {"date": "2019-12-17", "close": 7.465, "volume": 25371.0}, {"date": "2019-12-18", "close": 7.43, "volume": 42763.0}, {"date": "2019-12-19", "close": 7.4, "volume": 21431.0}, {"date": "2019-12-20", "close": 7.57, "volume": 47872.0}, {"date": "2019-12-23", "close": 7.43, "volume": 61862.0}, {"date": "2019-12-24", "close": 7.59, "volume": 37185.0}, {"date": "2019-12-26", "close": 7.67, "volume": 43844.0}, {"date": "2019-12-27", "close": 8.07, "volume": 88943.0}, {"date": "2019-12-30", "close": 8.46, "volume": 99216.0}, {"date": "2019-12-31", "close": 8.73, "volume": 60112.0}, {"date": "2020-01-02", "close": 8.675, "volume": 68848.0}, {"date": "2020-01-03", "close": 8.8697, "volume": 46142.0}, {"date": "2020-01-06", "close": 9.27, "volume": 54024.0}, {"date": "2020-01-07", "close": 9.03, "volume": 41260.0}, {"date": "2020-01-08", "close": 8.69, "volume": 25090.0}, {"date": "2020-01-09", "close": 8.7, "volume": 27264.0}, {"date": "2020-01-10", "close": 8.68, "volume": 24088.0}, {"date": "2020-01-13", "close": 9.02, "volume": 40565.0}, {"date": "2020-01-14", "close": 8.97, "volume": 35598.0}, {"date": "2020-01-15", "close": 8.84, "volume": 43097.0}, {"date": "2020-01-16", "close": 8.86, "volume": 17606.0}, {"date": "2020-01-17", "close": 8.79, "volume": 21914.0}, {"date": "2020-01-21", "close": 9.2, "volume": 45201.0}, {"date": "2020-01-22", "close": 9.2, "volume": 20327.0}, {"date": "2020-01-23", "close": 9.35, "volume": 15362.0}, {"date": "2020-01-24", "close": 9.19, "volume": 48530.0}, {"date": "2020-01-27", "close": 9.0702, "volume": 63638.0}, {"date": "2020-01-28", "close": 8.83, "volume": 29121.0}, {"date": "2020-01-29", "close": 8.71, "volume": 54930.0}, {"date": "2020-01-30", "close": 8.36, "volume": 73040.0}, {"date": "2020-01-31", "close": 8.26, "volume": 30292.0}, {"date": "2020-02-03", "close": 7.81, "volume": 44830.0}, {"date": "2020-02-04", "close": 7.98, "volume": 25820.0}, {"date": "2020-02-05", "close": 8.23, "volume": 23881.0}, {"date": "2020-02-06", "close": 8.13, "volume": 34857.0}, {"date": "2020-02-07", "close": 8.01, "volume": 24193.0}, {"date": "2020-02-10", "close": 7.93, "volume": 34976.0}, {"date": "2020-02-11", "close": 7.91, "volume": 15219.0}, {"date": "2020-02-12", "close": 8.06, "volume": 29619.0}, {"date": "2020-02-13", "close": 8.21, "volume": 13664.0}, {"date": "2020-02-14", "close": 8.2, "volume": 29557.0}, {"date": "2020-02-18", "close": 8.25, "volume": 74782.0}, {"date": "2020-02-19", "close": 8.52, "volume": 46743.0}, {"date": "2020-02-20", "close": 8.95, "volume": 48359.0}, {"date": "2020-02-21", "close": 9.09, "volume": 40592.0}, {"date": "2020-02-24", "close": 8.88, "volume": 69359.0}, {"date": "2020-02-25", "close": 8.17, "volume": 39671.0}, {"date": "2020-02-26", "close": 8.26, "volume": 63725.0}, {"date": "2020-02-27", "close": 8.08, "volume": 68199.0}, {"date": "2020-02-28", "close": 7.4, "volume": 88043.0}, {"date": "2020-03-02", "close": 7.35, "volume": 80113.0}, {"date": "2020-03-03", "close": 7.2, "volume": 34976.0}, {"date": "2020-03-04", "close": 7.24, "volume": 23247.0}, {"date": "2020-03-05", "close": 7.25, "volume": 24853.0}, {"date": "2020-03-06", "close": 6.91, "volume": 62055.0}, {"date": "2020-03-09", "close": 5.3114, "volume": 156911.0}, {"date": "2020-03-10", "close": 5.55, "volume": 92681.0}, {"date": "2020-03-11", "close": 5.88, "volume": 41147.0}, {"date": "2020-03-12", "close": 5.26, "volume": 66920.0}, {"date": "2020-03-13", "close": 6.29, "volume": 91282.0}, {"date": "2020-03-16", "close": 5.65, "volume": 32699.0}, {"date": "2020-03-17", "close": 5.434, "volume": 29818.0}, {"date": "2020-03-18", "close": 4.35, "volume": 60712.0}, {"date": "2020-03-19", "close": 4.93, "volume": 43069.0}, {"date": "2020-03-20", "close": 5.21, "volume": 54742.0}, {"date": "2020-03-23", "close": 4.3498, "volume": 56368.0}, {"date": "2020-03-24", "close": 5.28, "volume": 36331.0}, {"date": "2020-03-25", "close": 5.53, "volume": 32429.0}, {"date": "2020-03-26", "close": 5.58, "volume": 31828.0}, {"date": "2020-03-27", "close": 5.26, "volume": 35981.0}, {"date": "2020-03-30", "close": 5.09, "volume": 45092.0}, {"date": "2020-03-31", "close": 5.68, "volume": 16550.0}, {"date": "2020-04-01", "close": 5.18, "volume": 22737.0}, {"date": "2020-04-02", "close": 4.93, "volume": 29330.0}, {"date": "2020-04-03", "close": 4.97, "volume": 18777.0}, {"date": "2020-04-06", "close": 5.28, "volume": 31554.0}, {"date": "2020-04-07", "close": 5.15, "volume": 16408.0}, {"date": "2020-04-08", "close": 5.43, "volume": 37340.0}, {"date": "2020-04-09", "close": 5.97, "volume": 20363.0}, {"date": "2020-04-13", "close": 5.7, "volume": 27320.0}, {"date": "2020-04-14", "close": 5.38, "volume": 37178.0}, {"date": "2020-04-15", "close": 5.22, "volume": 34055.0}, {"date": "2020-04-16", "close": 4.9, "volume": 54367.0}, {"date": "2020-04-17", "close": 5.56, "volume": 32946.0}, {"date": "2020-04-20", "close": 5.27, "volume": 57888.0}, {"date": "2020-04-21", "close": 5.44, "volume": 13881.0}, {"date": "2020-04-22", "close": 5.74, "volume": 44915.0}, {"date": "2020-04-23", "close": 6.2, "volume": 55129.0}, {"date": "2020-04-24", "close": 6.07, "volume": 40060.0}, {"date": "2020-04-27", "close": 6.4915, "volume": 26548.0}, {"date": "2020-04-28", "close": 6.57, "volume": 33470.0}, {"date": "2020-04-29", "close": 6.63, "volume": 33343.0}, {"date": "2020-04-30", "close": 6.53, "volume": 18434.0}, {"date": "2020-05-01", "close": 5.8801, "volume": 35670.0}, {"date": "2020-05-04", "close": 6.39, "volume": 26629.0}, {"date": "2020-05-05", "close": 5.95, "volume": 31954.0}, {"date": "2020-05-06", "close": 6.01, "volume": 19938.0}, {"date": "2020-05-07", "close": 6.1, "volume": 7320.0}, {"date": "2020-05-08", "close": 6.25, "volume": 16031.0}, {"date": "2020-05-11", "close": 6.14, "volume": 20104.0}, {"date": "2020-05-12", "close": 6.27, "volume": 35098.0}, {"date": "2020-05-13", "close": 5.91, "volume": 29171.0}, {"date": "2020-05-14", "close": 5.92, "volume": 21074.0}, {"date": "2020-05-15", "close": 6.225, "volume": 22570.0}, {"date": "2020-05-18", "close": 6.5315, "volume": 54611.0}, {"date": "2020-05-19", "close": 6.65, "volume": 28348.0}, {"date": "2020-05-20", "close": 6.74, "volume": 24791.0}, {"date": "2020-05-21", "close": 7.29, "volume": 47060.0}, {"date": "2020-05-22", "close": 7.31, "volume": 18219.0}, {"date": "2020-05-26", "close": 7.5, "volume": 37018.0}, {"date": "2020-05-27", "close": 7.89, "volume": 44322.0}, {"date": "2020-05-28", "close": 7.61, "volume": 39103.0}, {"date": "2020-05-29", "close": 7.2, "volume": 46695.0}, {"date": "2020-06-01", "close": 7.4, "volume": 25919.0}, {"date": "2020-06-02", "close": 7.25, "volume": 32543.0}, {"date": "2020-06-03", "close": 7.35, "volume": 31042.0}, {"date": "2020-06-04", "close": 7.54, "volume": 32379.0}, {"date": "2020-06-05", "close": 7.76, "volume": 35340.0}, {"date": "2020-06-08", "close": 8.0, "volume": 42858.0}, {"date": "2020-06-09", "close": 7.92, "volume": 21601.0}, {"date": "2020-06-10", "close": 7.98, "volume": 28062.0}, {"date": "2020-06-11", "close": 7.26, "volume": 39777.0}, {"date": "2020-06-12", "close": 7.54, "volume": 11815.0}, {"date": "2020-06-15", "close": 7.5, "volume": 9336.0}, {"date": "2020-06-16", "close": 7.55, "volume": 14279.0}, {"date": "2020-06-17", "close": 7.34, "volume": 15064.0}, {"date": "2020-06-18", "close": 7.21, "volume": 11895.0}, {"date": "2020-06-19", "close": 7.25, "volume": 14398.0}, {"date": "2020-06-22", "close": 7.07, "volume": 14967.0}, {"date": "2020-06-23", "close": 7.52, "volume": 27861.0}, {"date": "2020-06-24", "close": 7.12, "volume": 20774.0}, {"date": "2020-06-25", "close": 7.14, "volume": 14423.0}, {"date": "2020-06-26", "close": 7.34, "volume": 29646.0}, {"date": "2020-06-29", "close": 7.39, "volume": 33065.0}, {"date": "2020-06-30", "close": 7.38, "volume": 6980.0}, {"date": "2020-07-01", "close": 7.25, "volume": 10949.0}, {"date": "2020-07-02", "close": 7.13, "volume": 8973.0}, {"date": "2020-07-06", "close": 6.8, "volume": 44742.0}, {"date": "2020-07-07", "close": 6.59, "volume": 27716.0}, {"date": "2020-07-08", "close": 6.63, "volume": 20734.0}, {"date": "2020-07-09", "close": 6.44, "volume": 35777.0}, {"date": "2020-07-10", "close": 6.67, "volume": 20215.0}, {"date": "2020-07-13", "close": 6.51, "volume": 11791.0}, {"date": "2020-07-14", "close": 6.31, "volume": 18511.0}, {"date": "2020-07-15", "close": 6.6, "volume": 30770.0}, {"date": "2020-07-16", "close": 6.31, "volume": 27108.0}, {"date": "2020-07-17", "close": 6.17, "volume": 24950.0}, {"date": "2020-07-20", "close": 6.15, "volume": 16709.0}, {"date": "2020-07-21", "close": 6.42, "volume": 43653.0}, {"date": "2020-07-22", "close": 6.56, "volume": 31387.0}, {"date": "2020-07-23", "close": 6.6, "volume": 18959.0}, {"date": "2020-07-24", "close": 6.5958, "volume": 23637.0}, {"date": "2020-07-27", "close": 6.63, "volume": 26959.0}, {"date": "2020-07-28", "close": 6.48, "volume": 18885.0}, {"date": "2020-07-29", "close": 6.52, "volume": 23662.0}, {"date": "2020-07-30", "close": 6.23, "volume": 19444.0}, {"date": "2020-07-31", "close": 6.215, "volume": 12442.0}, {"date": "2020-08-03", "close": 6.33, "volume": 15463.0}, {"date": "2020-08-04", "close": 6.25, "volume": 18450.0}, {"date": "2020-08-05", "close": 6.39, "volume": 51817.0}, {"date": "2020-08-06", "close": 6.45, "volume": 14610.0}, {"date": "2020-08-07", "close": 6.35, "volume": 7452.0}, {"date": "2020-08-10", "close": 6.22, "volume": 44395.0}, {"date": "2020-08-11", "close": 6.05, "volume": 28998.0}, {"date": "2020-08-12", "close": 6.07, "volume": 17619.0}, {"date": "2020-08-13", "close": 6.1, "volume": 18118.0}, {"date": "2020-08-14", "close": 6.1426, "volume": 24569.0}, {"date": "2020-08-17", "close": 6.285, "volume": 20854.0}, {"date": "2020-08-18", "close": 6.09, "volume": 28065.0}, {"date": "2020-08-19", "close": 6.132, "volume": 14006.0}, {"date": "2020-08-20", "close": 6.02, "volume": 10077.0}, {"date": "2020-08-21", "close": 6.06, "volume": 32540.0}, {"date": "2020-08-24", "close": 6.2, "volume": 33112.0}, {"date": "2020-08-25", "close": 6.29, "volume": 19631.0}, {"date": "2020-08-26", "close": 6.29, "volume": 18722.0}, {"date": "2020-08-27", "close": 6.25, "volume": 21814.0}, {"date": "2020-08-28", "close": 6.41, "volume": 34643.0}, {"date": "2020-08-31", "close": 6.2745, "volume": 30212.0}, {"date": "2020-09-01", "close": 6.259, "volume": 9655.0}, {"date": "2020-09-02", "close": 6.0853, "volume": 26435.0}, {"date": "2020-09-03", "close": 6.27, "volume": 39684.0}, {"date": "2020-09-04", "close": 6.12, "volume": 8516.0}, {"date": "2020-09-08", "close": 6.11, "volume": 18085.0}, {"date": "2020-09-09", "close": 6.07, "volume": 12576.0}, {"date": "2020-09-10", "close": 6.1839, "volume": 14558.0}, {"date": "2020-09-11", "close": 6.14, "volume": 17949.0}, {"date": "2020-09-14", "close": 6.24, "volume": 13029.0}, {"date": "2020-09-15", "close": 6.175, "volume": 13482.0}, {"date": "2020-09-16", "close": 6.2, "volume": 22357.0}, {"date": "2020-09-17", "close": 6.06, "volume": 22946.0}, {"date": "2020-09-18", "close": 6.0598, "volume": 17214.0}, {"date": "2020-09-21", "close": 5.94, "volume": 21544.0}, {"date": "2020-09-22", "close": 5.975, "volume": 11505.0}, {"date": "2020-09-23", "close": 5.85, "volume": 40922.0}, {"date": "2020-09-24", "close": 5.775, "volume": 19333.0}, {"date": "2020-09-25", "close": 5.81, "volume": 23221.0}, {"date": "2020-09-28", "close": 6.11, "volume": 45185.0}, {"date": "2020-09-29", "close": 5.9576, "volume": 27978.0}, {"date": "2020-09-30", "close": 5.5, "volume": 44180.0}, {"date": "2020-10-01", "close": 5.58, "volume": 34884.0}, {"date": "2020-10-02", "close": 5.46, "volume": 11382.0}, {"date": "2020-10-05", "close": 5.45, "volume": 23772.0}, {"date": "2020-10-06", "close": 5.4101, "volume": 17349.0}, {"date": "2020-10-07", "close": 5.3143, "volume": 36502.0}, {"date": "2020-10-08", "close": 5.5, "volume": 16014.0}, {"date": "2020-10-09", "close": 5.5898, "volume": 14092.0}, {"date": "2020-10-12", "close": 5.59, "volume": 16661.0}, {"date": "2020-10-13", "close": 5.72, "volume": 22682.0}, {"date": "2020-10-14", "close": 5.82, "volume": 26729.0}, {"date": "2020-10-15", "close": 5.785, "volume": 20374.0}, {"date": "2020-10-16", "close": 5.83, "volume": 6638.0}, {"date": "2020-10-19", "close": 5.66, "volume": 24144.0}, {"date": "2020-10-20", "close": 6.24, "volume": 44340.0}, {"date": "2020-10-21", "close": 6.05, "volume": 22054.0}, {"date": "2020-10-22", "close": 6.28, "volume": 32167.0}, {"date": "2020-10-23", "close": 6.58, "volume": 63485.0}, {"date": "2020-10-26", "close": 6.75, "volume": 48568.0}, {"date": "2020-10-27", "close": 7.08, "volume": 47342.0}, {"date": "2020-10-28", "close": 6.75, "volume": 33831.0}, {"date": "2020-10-29", "close": 6.79, "volume": 33165.0}, {"date": "2020-10-30", "close": 7.35, "volume": 69362.0}, {"date": "2020-11-02", "close": 7.2, "volume": 28893.0}, {"date": "2020-11-03", "close": 7.2, "volume": 21957.0}, {"date": "2020-11-04", "close": 7.01, "volume": 13504.0}, {"date": "2020-11-05", "close": 7.25, "volume": 21113.0}, {"date": "2020-11-06", "close": 7.49, "volume": 26820.0}, {"date": "2020-11-09", "close": 7.52, "volume": 26108.0}, {"date": "2020-11-10", "close": 7.9001, "volume": 51770.0}, {"date": "2020-11-11", "close": 7.9, "volume": 24222.0}, {"date": "2020-11-12", "close": 8.03, "volume": 59645.0}, {"date": "2020-11-13", "close": 8.37, "volume": 25654.0}, {"date": "2020-11-16", "close": 8.22, "volume": 44023.0}, {"date": "2020-11-17", "close": 7.9, "volume": 46270.0}, {"date": "2020-11-18", "close": 8.1, "volume": 22236.0}, {"date": "2020-11-19", "close": 7.94, "volume": 21028.0}, {"date": "2020-11-20", "close": 8.03, "volume": 19970.0}, {"date": "2020-11-23", "close": 8.08, "volume": 44626.0}, {"date": "2020-11-24", "close": 8.29, "volume": 36832.0}, {"date": "2020-11-25", "close": 8.37, "volume": 18399.0}, {"date": "2020-11-27", "close": 8.29, "volume": 16987.0}, {"date": "2020-11-30", "close": 8.06, "volume": 18346.0}, {"date": "2020-12-01", "close": 7.95, "volume": 10958.0}, {"date": "2020-12-02", "close": 7.81, "volume": 16446.0}, {"date": "2020-12-03", "close": 7.816, "volume": 10378.0}, {"date": "2020-12-04", "close": 7.8, "volume": 37223.0}, {"date": "2020-12-07", "close": 7.795, "volume": 20785.0}, {"date": "2020-12-08", "close": 7.8, "volume": 17593.0}, {"date": "2020-12-09", "close": 7.66, "volume": 27184.0}, {"date": "2020-12-10", "close": 7.85, "volume": 22421.0}, {"date": "2020-12-11", "close": 7.98, "volume": 14016.0}, {"date": "2020-12-14", "close": 7.98, "volume": 45649.0}, {"date": "2020-12-15", "close": 8.01, "volume": 14974.0}, {"date": "2020-12-16", "close": 8.19, "volume": 22700.0}, {"date": "2020-12-17", "close": 8.25, "volume": 45843.0}, {"date": "2020-12-18", "close": 8.4, "volume": 47044.0}, {"date": "2020-12-21", "close": 8.31, "volume": 17581.0}, {"date": "2020-12-22", "close": 8.32, "volume": 30588.0}, {"date": "2020-12-23", "close": 8.37, "volume": 23017.0}, {"date": "2020-12-24", "close": 8.5, "volume": 17329.0}, {"date": "2020-12-28", "close": 8.56, "volume": 36858.0}, {"date": "2020-12-29", "close": 8.18, "volume": 37058.0}, {"date": "2020-12-30", "close": 8.24, "volume": 16713.0}, {"date": "2020-12-31", "close": 8.24, "volume": 19105.0}, {"date": "2021-01-04", "close": 8.13, "volume": 11154.0}, {"date": "2021-01-05", "close": 8.33, "volume": 15586.0}, {"date": "2021-01-06", "close": 8.2967, "volume": 13134.0}, {"date": "2021-01-07", "close": 8.25, "volume": 17642.0}, {"date": "2021-01-08", "close": 8.42, "volume": 10794.0}, {"date": "2021-01-11", "close": 8.37, "volume": 21682.0}, {"date": "2021-01-12", "close": 8.34, "volume": 16345.0}, {"date": "2021-01-13", "close": 8.41, "volume": 7262.0}, {"date": "2021-01-14", "close": 8.47, "volume": 15319.0}, {"date": "2021-01-15", "close": 8.26, "volume": 24117.0}, {"date": "2021-01-19", "close": 8.41, "volume": 20360.0}, {"date": "2021-01-20", "close": 8.31, "volume": 28472.0}, {"date": "2021-01-21", "close": 8.2207, "volume": 32369.0}, {"date": "2021-01-22", "close": 8.3, "volume": 22241.0}, {"date": "2021-01-25", "close": 8.28, "volume": 12564.0}, {"date": "2021-01-26", "close": 8.28, "volume": 20463.0}, {"date": "2021-01-27", "close": 8.216, "volume": 22214.0}, {"date": "2021-01-28", "close": 7.9, "volume": 64440.0}, {"date": "2021-01-29", "close": 7.7, "volume": 23572.0}, {"date": "2021-02-01", "close": 7.58, "volume": 48339.0}, {"date": "2021-02-02", "close": 7.47, "volume": 73100.0}, {"date": "2021-02-03", "close": 7.81, "volume": 57244.0}, {"date": "2021-02-04", "close": 8.15, "volume": 22424.0}, {"date": "2021-02-05", "close": 8.1189, "volume": 16367.0}, {"date": "2021-02-08", "close": 8.11, "volume": 18300.0}, {"date": "2021-02-09", "close": 8.11, "volume": 24365.0}, {"date": "2021-02-10", "close": 8.09, "volume": 23822.0}, {"date": "2021-02-11", "close": 8.07, "volume": 16296.0}, {"date": "2021-02-12", "close": 8.2242, "volume": 37807.0}, {"date": "2021-02-16", "close": 8.62, "volume": 64691.0}, {"date": "2021-02-17", "close": 9.11, "volume": 89943.0}, {"date": "2021-02-18", "close": 9.11, "volume": 28460.0}, {"date": "2021-02-19", "close": 8.99, "volume": 25031.0}, {"date": "2021-02-22", "close": 9.245, "volume": 37623.0}, {"date": "2021-02-23", "close": 9.19, "volume": 20501.0}, {"date": "2021-02-24", "close": 9.2, "volume": 37567.0}, {"date": "2021-02-25", "close": 9.03, "volume": 32189.0}, {"date": "2021-02-26", "close": 8.85, "volume": 42383.0}, {"date": "2021-03-01", "close": 8.78, "volume": 20516.0}, {"date": "2021-03-02", "close": 8.98, "volume": 36847.0}, {"date": "2021-03-03", "close": 9.03, "volume": 28021.0}, {"date": "2021-03-04", "close": 9.17, "volume": 40243.0}, {"date": "2021-03-05", "close": 9.2, "volume": 40964.0}, {"date": "2021-03-08", "close": 9.32, "volume": 49133.0}, {"date": "2021-03-09", "close": 9.445, "volume": 24281.0}, {"date": "2021-03-10", "close": 9.67, "volume": 55638.0}, {"date": "2021-03-11", "close": 10.35, "volume": 62008.0}, {"date": "2021-03-12", "close": 10.09, "volume": 53534.0}, {"date": "2021-03-15", "close": 10.08, "volume": 29484.0}, {"date": "2021-03-16", "close": 9.9, "volume": 33346.0}, {"date": "2021-03-17", "close": 9.99, "volume": 9484.0}, {"date": "2021-03-18", "close": 9.62, "volume": 29103.0}, {"date": "2021-03-19", "close": 9.13, "volume": 45703.0}, {"date": "2021-03-22", "close": 9.0, "volume": 31401.0}, {"date": "2021-03-23", "close": 8.89, "volume": 31937.0}, {"date": "2021-03-24", "close": 8.81, "volume": 27259.0}, {"date": "2021-03-25", "close": 8.62, "volume": 22432.0}, {"date": "2021-03-26", "close": 8.66, "volume": 15348.0}, {"date": "2021-03-29", "close": 8.6996, "volume": 15390.0}, {"date": "2021-03-30", "close": 8.68, "volume": 31612.0}, {"date": "2021-03-31", "close": 8.46, "volume": 27017.0}, {"date": "2021-04-01", "close": 8.59, "volume": 27174.0}, {"date": "2021-04-05", "close": 8.69, "volume": 8591.0}, {"date": "2021-04-06", "close": 8.93, "volume": 38855.0}, {"date": "2021-04-07", "close": 9.09, "volume": 26630.0}, {"date": "2021-04-08", "close": 9.01, "volume": 13353.0}, {"date": "2021-04-09", "close": 8.97, "volume": 11458.0}, {"date": "2021-04-12", "close": 8.9, "volume": 18214.0}, {"date": "2021-04-13", "close": 8.79, "volume": 20469.0}, {"date": "2021-04-14", "close": 8.75, "volume": 31034.0}, {"date": "2021-04-15", "close": 8.7, "volume": 25589.0}, {"date": "2021-04-16", "close": 8.68, "volume": 18560.0}, {"date": "2021-04-19", "close": 8.82, "volume": 39138.0}, {"date": "2021-04-20", "close": 9.21, "volume": 66596.0}, {"date": "2021-04-21", "close": 9.43, "volume": 49467.0}, {"date": "2021-04-22", "close": 9.61, "volume": 32236.0}, {"date": "2021-04-23", "close": 9.49, "volume": 71580.0}, {"date": "2021-04-26", "close": 9.8, "volume": 45153.0}, {"date": "2021-04-27", "close": 9.73, "volume": 26444.0}, {"date": "2021-04-28", "close": 9.98, "volume": 61514.0}, {"date": "2021-04-29", "close": 10.04, "volume": 50113.0}, {"date": "2021-04-30", "close": 9.83, "volume": 62382.0}, {"date": "2021-05-03", "close": 9.87, "volume": 14462.0}, {"date": "2021-05-04", "close": 9.75, "volume": 21060.0}, {"date": "2021-05-05", "close": 10.0, "volume": 32301.0}, {"date": "2021-05-06", "close": 10.09, "volume": 27820.0}, {"date": "2021-05-07", "close": 10.19, "volume": 25409.0}, {"date": "2021-05-10", "close": 10.15, "volume": 42062.0}, {"date": "2021-05-11", "close": 10.01, "volume": 54014.0}, {"date": "2021-05-12", "close": 9.99, "volume": 25428.0}, {"date": "2021-05-13", "close": 10.19, "volume": 21966.0}, {"date": "2021-05-14", "close": 10.16, "volume": 28158.0}, {"date": "2021-05-17", "close": 10.19, "volume": 50189.0}, {"date": "2021-05-18", "close": 10.0, "volume": 32486.0}, {"date": "2021-05-19", "close": 10.04, "volume": 20592.0}, {"date": "2021-05-20", "close": 9.83, "volume": 39143.0}, {"date": "2021-05-21", "close": 9.87, "volume": 10383.0}, {"date": "2021-05-24", "close": 9.98, "volume": 35019.0}, {"date": "2021-05-25", "close": 9.65, "volume": 32576.0}, {"date": "2021-05-26", "close": 9.74, "volume": 33927.0}, {"date": "2021-05-27", "close": 9.74, "volume": 15555.0}, {"date": "2021-05-28", "close": 9.74, "volume": 26122.0}, {"date": "2021-06-01", "close": 9.94, "volume": 51238.0}, {"date": "2021-06-02", "close": 10.02, "volume": 34263.0}, {"date": "2021-06-03", "close": 9.98, "volume": 45235.0}, {"date": "2021-06-04", "close": 9.95, "volume": 11714.0}, {"date": "2021-06-07", "close": 10.19, "volume": 48691.0}, {"date": "2021-06-08", "close": 10.09, "volume": 29182.0}, {"date": "2021-06-09", "close": 10.075, "volume": 8417.0}, {"date": "2021-06-10", "close": 10.04, "volume": 30037.0}, {"date": "2021-06-11", "close": 10.05, "volume": 7481.0}, {"date": "2021-06-14", "close": 10.0, "volume": 20584.0}, {"date": "2021-06-15", "close": 10.15, "volume": 19825.0}, {"date": "2021-06-16", "close": 10.17, "volume": 12919.0}, {"date": "2021-06-17", "close": 10.04, "volume": 13315.0}, {"date": "2021-06-18", "close": 10.13, "volume": 23362.0}, {"date": "2021-06-21", "close": 10.9, "volume": 102378.0}, {"date": "2021-06-22", "close": 11.41, "volume": 72303.0}, {"date": "2021-06-23", "close": 11.88, "volume": 68274.0}, {"date": "2021-06-24", "close": 11.8, "volume": 40833.0}, {"date": "2021-06-25", "close": 12.15, "volume": 32955.0}, {"date": "2021-06-28", "close": 11.95, "volume": 38875.0}, {"date": "2021-06-29", "close": 11.89, "volume": 20116.0}, {"date": "2021-06-30", "close": 11.83, "volume": 41059.0}, {"date": "2021-07-01", "close": 11.86, "volume": 38413.0}, {"date": "2021-07-02", "close": 11.21, "volume": 66421.0}, {"date": "2021-07-06", "close": 11.1, "volume": 41426.0}, {"date": "2021-07-07", "close": 11.19, "volume": 23191.0}, {"date": "2021-07-08", "close": 10.951, "volume": 31056.0}, {"date": "2021-07-09", "close": 11.46, "volume": 28782.0}, {"date": "2021-07-12", "close": 11.64, "volume": 52716.0}, {"date": "2021-07-13", "close": 11.63, "volume": 23197.0}, {"date": "2021-07-14", "close": 11.24, "volume": 17164.0}, {"date": "2021-07-15", "close": 11.68, "volume": 77682.0}, {"date": "2021-07-16", "close": 11.31, "volume": 32743.0}, {"date": "2021-07-19", "close": 10.58, "volume": 77216.0}, {"date": "2021-07-20", "close": 11.47, "volume": 54931.0}, {"date": "2021-07-21", "close": 12.32, "volume": 73625.0}, {"date": "2021-07-22", "close": 12.26, "volume": 41384.0}, {"date": "2021-07-23", "close": 12.48, "volume": 67401.0}, {"date": "2021-07-26", "close": 12.54, "volume": 52804.0}, {"date": "2021-07-27", "close": 12.32, "volume": 25124.0}, {"date": "2021-07-28", "close": 12.58, "volume": 56509.0}, {"date": "2021-07-29", "close": 12.44, "volume": 34929.0}, {"date": "2021-07-30", "close": 12.22, "volume": 17685.0}, {"date": "2021-08-02", "close": 12.06, "volume": 30112.0}, {"date": "2021-08-03", "close": 11.99, "volume": 20257.0}, {"date": "2021-08-04", "close": 11.4, "volume": 60432.0}, {"date": "2021-08-05", "close": 11.56, "volume": 17812.0}, {"date": "2021-08-06", "close": 11.6, "volume": 18107.0}, {"date": "2021-08-09", "close": 11.58, "volume": 20844.0}, {"date": "2021-08-10", "close": 11.87, "volume": 15453.0}, {"date": "2021-08-11", "close": 12.03, "volume": 13267.0}, {"date": "2021-08-12", "close": 12.06, "volume": 14303.0}, {"date": "2021-08-13", "close": 12.02, "volume": 38736.0}, {"date": "2021-08-16", "close": 11.9, "volume": 30281.0}, {"date": "2021-08-17", "close": 11.84, "volume": 20173.0}, {"date": "2021-08-18", "close": 11.84, "volume": 9423.0}, {"date": "2021-08-19", "close": 11.34, "volume": 40324.0}, {"date": "2021-08-20", "close": 11.36, "volume": 34988.0}, {"date": "2021-08-23", "close": 11.81, "volume": 46557.0}, {"date": "2021-08-24", "close": 12.05, "volume": 32159.0}, {"date": "2021-08-25", "close": 11.9, "volume": 28230.0}, {"date": "2021-08-26", "close": 12.03, "volume": 18305.0}, {"date": "2021-08-27", "close": 12.18, "volume": 39525.0}, {"date": "2021-08-30", "close": 12.1176, "volume": 27918.0}, {"date": "2021-08-31", "close": 12.22, "volume": 12505.0}, {"date": "2021-09-01", "close": 12.63, "volume": 30235.0}, {"date": "2021-09-02", "close": 12.66, "volume": 24566.0}, {"date": "2021-09-03", "close": 12.5978, "volume": 18447.0}, {"date": "2021-09-07", "close": 12.44, "volume": 15357.0}, {"date": "2021-09-08", "close": 12.31, "volume": 16712.0}, {"date": "2021-09-09", "close": 12.0, "volume": 30135.0}, {"date": "2021-09-10", "close": 12.0, "volume": 11724.0}, {"date": "2021-09-13", "close": 12.44, "volume": 22012.0}, {"date": "2021-09-14", "close": 12.65, "volume": 23916.0}, {"date": "2021-09-15", "close": 12.8, "volume": 30105.0}, {"date": "2021-09-16", "close": 13.27, "volume": 44742.0}, {"date": "2021-09-17", "close": 12.98, "volume": 25536.0}, {"date": "2021-09-20", "close": 13.59, "volume": 194084.0}, {"date": "2021-09-21", "close": 14.17, "volume": 118032.0}, {"date": "2021-09-22", "close": 14.13, "volume": 47175.0}, {"date": "2021-09-23", "close": 13.76, "volume": 70809.0}, {"date": "2021-09-24", "close": 14.32, "volume": 62524.0}, {"date": "2021-09-27", "close": 15.0, "volume": 78437.0}, {"date": "2021-09-28", "close": 15.1, "volume": 51982.0}, {"date": "2021-09-29", "close": 14.58, "volume": 60513.0}, {"date": "2021-09-30", "close": 14.04, "volume": 87842.0}, {"date": "2021-10-01", "close": 14.22, "volume": 15607.0}, {"date": "2021-10-04", "close": 14.37, "volume": 62483.0}, {"date": "2021-10-05", "close": 14.49, "volume": 19064.0}, {"date": "2021-10-06", "close": 14.19, "volume": 32865.0}, {"date": "2021-10-07", "close": 14.6054, "volume": 22803.0}, {"date": "2021-10-08", "close": 15.37, "volume": 45549.0}, {"date": "2021-10-11", "close": 15.0, "volume": 39037.0}, {"date": "2021-10-12", "close": 15.15, "volume": 26030.0}, {"date": "2021-10-13", "close": 15.0, "volume": 42705.0}, {"date": "2021-10-14", "close": 15.08, "volume": 36692.0}, {"date": "2021-10-15", "close": 15.13, "volume": 57188.0}, {"date": "2021-10-18", "close": 15.1, "volume": 37460.0}, {"date": "2021-10-19", "close": 14.25, "volume": 280736.0}, {"date": "2021-10-20", "close": 14.01, "volume": 115301.0}, {"date": "2021-10-21", "close": 14.03, "volume": 32837.0}, {"date": "2021-10-22", "close": 13.74, "volume": 43167.0}, {"date": "2021-10-25", "close": 13.95, "volume": 77164.0}, {"date": "2021-10-26", "close": 14.05, "volume": 35573.0}, {"date": "2021-10-27", "close": 14.055, "volume": 30745.0}, {"date": "2021-10-28", "close": 13.83, "volume": 32447.0}, {"date": "2021-10-29", "close": 13.72, "volume": 36005.0}, {"date": "2021-11-01", "close": 14.08, "volume": 39277.0}, {"date": "2021-11-02", "close": 14.13, "volume": 21773.0}, {"date": "2021-11-03", "close": 14.04, "volume": 33356.0}, {"date": "2021-11-04", "close": 13.98, "volume": 31558.0}, {"date": "2021-11-05", "close": 14.31, "volume": 21275.0}, {"date": "2021-11-08", "close": 14.17, "volume": 25876.0}, {"date": "2021-11-09", "close": 13.86, "volume": 22056.0}, {"date": "2021-11-10", "close": 13.88, "volume": 50329.0}, {"date": "2021-11-11", "close": 13.95, "volume": 25429.0}, {"date": "2021-11-12", "close": 13.95, "volume": 20745.0}, {"date": "2021-11-15", "close": 13.4, "volume": 66177.0}, {"date": "2021-11-16", "close": 13.75, "volume": 55564.0}, {"date": "2021-11-17", "close": 13.52, "volume": 25953.0}, {"date": "2021-11-18", "close": 12.99, "volume": 123284.0}, {"date": "2021-11-19", "close": 11.35, "volume": 205987.0}, {"date": "2021-11-22", "close": 11.95, "volume": 83104.0}, {"date": "2021-11-23", "close": 12.49, "volume": 48366.0}, {"date": "2021-11-24", "close": 12.57, "volume": 23005.0}, {"date": "2021-11-26", "close": 12.2, "volume": 84519.0}, {"date": "2021-11-29", "close": 12.27, "volume": 22457.0}, {"date": "2021-11-30", "close": 11.69, "volume": 49158.0}, {"date": "2021-12-01", "close": 10.77, "volume": 61311.0}, {"date": "2021-12-02", "close": 10.49, "volume": 77013.0}, {"date": "2021-12-03", "close": 10.0, "volume": 37364.0}, {"date": "2021-12-06", "close": 10.27, "volume": 75272.0}, {"date": "2021-12-07", "close": 10.81, "volume": 35480.0}, {"date": "2021-12-08", "close": 11.1, "volume": 13784.0}, {"date": "2021-12-09", "close": 10.97, "volume": 17366.0}, {"date": "2021-12-10", "close": 10.97, "volume": 38217.0}, {"date": "2021-12-13", "close": 10.79, "volume": 48360.0}, {"date": "2021-12-14", "close": 10.63, "volume": 19243.0}, {"date": "2021-12-15", "close": 10.58, "volume": 21601.0}, {"date": "2021-12-16", "close": 10.66, "volume": 31186.0}, {"date": "2021-12-17", "close": 10.54, "volume": 9174.0}, {"date": "2021-12-20", "close": 11.09, "volume": 76491.0}, {"date": "2021-12-21", "close": 11.43, "volume": 41177.0}, {"date": "2021-12-22", "close": 11.77, "volume": 51607.0}, {"date": "2021-12-23", "close": 11.6, "volume": 37450.0}, {"date": "2021-12-27", "close": 11.94, "volume": 66754.0}, {"date": "2021-12-28", "close": 11.84, "volume": 88502.0}, {"date": "2021-12-29", "close": 11.81, "volume": 85991.0}, {"date": "2021-12-30", "close": 11.61, "volume": 21299.0}, {"date": "2021-12-31", "close": 11.46, "volume": 43406.0}, {"date": "2022-01-03", "close": 11.62, "volume": 38948.0}, {"date": "2022-01-04", "close": 11.64, "volume": 31126.0}, {"date": "2022-01-05", "close": 11.49, "volume": 40395.0}, {"date": "2022-01-06", "close": 11.708, "volume": 31111.0}, {"date": "2022-01-07", "close": 12.07, "volume": 50571.0}, {"date": "2022-01-10", "close": 12.65, "volume": 56220.0}, {"date": "2022-01-11", "close": 13.42, "volume": 63741.0}, {"date": "2022-01-12", "close": 13.39, "volume": 37450.0}, {"date": "2022-01-13", "close": 12.91, "volume": 56757.0}, {"date": "2022-01-14", "close": 13.4, "volume": 55067.0}, {"date": "2022-01-18", "close": 14.32, "volume": 62752.0}, {"date": "2022-01-19", "close": 14.1, "volume": 48701.0}, {"date": "2022-01-20", "close": 14.07, "volume": 48453.0}, {"date": "2022-01-21", "close": 13.44, "volume": 85492.0}, {"date": "2022-01-24", "close": 13.42, "volume": 86507.0}, {"date": "2022-01-25", "close": 13.66, "volume": 62433.0}, {"date": "2022-01-26", "close": 13.93, "volume": 108926.0}, {"date": "2022-01-27", "close": 14.16, "volume": 72512.0}, {"date": "2022-01-28", "close": 13.79, "volume": 89883.0}, {"date": "2022-01-31", "close": 14.2, "volume": 37052.0}, {"date": "2022-02-01", "close": 14.85, "volume": 99835.0}, {"date": "2022-02-02", "close": 14.93, "volume": 56029.0}, {"date": "2022-02-03", "close": 14.63, "volume": 23031.0}, {"date": "2022-02-04", "close": 14.9, "volume": 39755.0}, {"date": "2022-02-07", "close": 14.89, "volume": 34889.0}, {"date": "2022-02-08", "close": 14.34, "volume": 52161.0}, {"date": "2022-02-09", "close": 14.46, "volume": 36679.0}, {"date": "2022-02-10", "close": 14.95, "volume": 62580.0}, {"date": "2022-02-11", "close": 14.93, "volume": 50222.0}, {"date": "2022-02-14", "close": 14.58, "volume": 46326.0}, {"date": "2022-02-15", "close": 14.23, "volume": 32697.0}, {"date": "2022-02-16", "close": 14.8, "volume": 35230.0}, {"date": "2022-02-17", "close": 14.68, "volume": 40114.0}, {"date": "2022-02-18", "close": 14.6, "volume": 50595.0}, {"date": "2022-02-22", "close": 14.89, "volume": 70166.0}, {"date": "2022-02-23", "close": 14.95, "volume": 64874.0}, {"date": "2022-02-24", "close": 14.95, "volume": 58129.0}, {"date": "2022-02-25", "close": 15.275, "volume": 71187.0}, {"date": "2022-02-28", "close": 15.57, "volume": 51291.0}, {"date": "2022-03-01", "close": 15.06, "volume": 80688.0}, {"date": "2022-03-02", "close": 14.82, "volume": 48307.0}, {"date": "2022-03-03", "close": 15.01, "volume": 18639.0}, {"date": "2022-03-04", "close": 15.88, "volume": 78445.0}, {"date": "2022-03-07", "close": 16.25, "volume": 82774.0}, {"date": "2022-03-08", "close": 17.2, "volume": 142763.0}, {"date": "2022-03-09", "close": 15.84, "volume": 110744.0}, {"date": "2022-03-10", "close": 16.5, "volume": 31478.0}, {"date": "2022-03-11", "close": 16.25, "volume": 31934.0}, {"date": "2022-03-14", "close": 15.42, "volume": 41690.0}, {"date": "2022-03-15", "close": 13.0, "volume": 156734.0}, {"date": "2022-03-16", "close": 13.49, "volume": 46257.0}, {"date": "2022-03-17", "close": 14.5, "volume": 47149.0}, {"date": "2022-03-18", "close": 14.68, "volume": 12247.0}, {"date": "2022-03-21", "close": 14.21, "volume": 103375.0}, {"date": "2022-03-22", "close": 14.0, "volume": 56012.0}, {"date": "2022-03-23", "close": 14.06, "volume": 34961.0}, {"date": "2022-03-24", "close": 13.84, "volume": 38749.0}, {"date": "2022-03-25", "close": 13.92, "volume": 43751.0}, {"date": "2022-03-28", "close": 13.53, "volume": 54182.0}, {"date": "2022-03-29", "close": 13.35, "volume": 70436.0}, {"date": "2022-03-30", "close": 13.3899, "volume": 49227.0}, {"date": "2022-03-31", "close": 13.11, "volume": 27759.0}, {"date": "2022-04-01", "close": 13.14, "volume": 43562.0}, {"date": "2022-04-04", "close": 12.84, "volume": 78357.0}, {"date": "2022-04-05", "close": 12.72, "volume": 37134.0}, {"date": "2022-04-06", "close": 12.33, "volume": 47024.0}, {"date": "2022-04-07", "close": 12.81, "volume": 48769.0}, {"date": "2022-04-08", "close": 13.45, "volume": 44310.0}, {"date": "2022-04-11", "close": 13.21, "volume": 35605.0}, {"date": "2022-04-12", "close": 13.25, "volume": 30479.0}, {"date": "2022-04-13", "close": 13.95, "volume": 24435.0}, {"date": "2022-04-14", "close": 13.75, "volume": 40701.0}, {"date": "2022-04-18", "close": 14.83, "volume": 118656.0}, {"date": "2022-04-19", "close": 15.1698, "volume": 149883.0}, {"date": "2022-04-20", "close": 15.35, "volume": 154009.0}, {"date": "2022-04-21", "close": 15.15, "volume": 80331.0}, {"date": "2022-04-22", "close": 14.87, "volume": 66932.0}, {"date": "2022-04-25", "close": 14.85, "volume": 106625.0}, {"date": "2022-04-26", "close": 15.35, "volume": 149761.0}, {"date": "2022-04-27", "close": 15.6, "volume": 113234.0}, {"date": "2022-04-28", "close": 15.36, "volume": 63014.0}, {"date": "2022-04-29", "close": 14.98, "volume": 61000.0}, {"date": "2022-05-02", "close": 14.79, "volume": 72857.0}, {"date": "2022-05-03", "close": 15.1, "volume": 25893.0}, {"date": "2022-05-04", "close": 15.07, "volume": 63073.0}, {"date": "2022-05-05", "close": 15.24, "volume": 26280.0}, {"date": "2022-05-06", "close": 15.85, "volume": 42577.0}, {"date": "2022-05-09", "close": 15.51, "volume": 42121.0}, {"date": "2022-05-10", "close": 15.11, "volume": 77044.0}, {"date": "2022-05-11", "close": 15.61, "volume": 26993.0}, {"date": "2022-05-12", "close": 15.44, "volume": 36402.0}, {"date": "2022-05-13", "close": 15.85, "volume": 49429.0}, {"date": "2022-05-16", "close": 16.65, "volume": 135506.0}, {"date": "2022-05-17", "close": 16.79, "volume": 58819.0}, {"date": "2022-05-18", "close": 17.1, "volume": 80814.0}, {"date": "2022-05-19", "close": 17.84, "volume": 107201.0}, {"date": "2022-05-20", "close": 18.31, "volume": 109590.0}, {"date": "2022-05-23", "close": 18.39, "volume": 147451.0}, {"date": "2022-05-24", "close": 18.05, "volume": 133327.0}, {"date": "2022-05-25", "close": 17.95, "volume": 65494.0}, {"date": "2022-05-26", "close": 19.1, "volume": 134109.0}, {"date": "2022-05-27", "close": 19.08, "volume": 51170.0}, {"date": "2022-05-31", "close": 19.61, "volume": 81614.0}, {"date": "2022-06-01", "close": 19.81, "volume": 56648.0}, {"date": "2022-06-02", "close": 19.74, "volume": 54029.0}, {"date": "2022-06-03", "close": 17.77, "volume": 127050.0}, {"date": "2022-06-06", "close": 18.37, "volume": 60285.0}, {"date": "2022-06-07", "close": 19.93, "volume": 88564.0}, {"date": "2022-06-08", "close": 20.31, "volume": 75712.0}, {"date": "2022-06-09", "close": 19.81, "volume": 101509.0}, {"date": "2022-06-10", "close": 19.27, "volume": 77511.0}, {"date": "2022-06-13", "close": 16.83, "volume": 107393.0}, {"date": "2022-06-14", "close": 16.62, "volume": 76814.0}, {"date": "2022-06-15", "close": 17.53, "volume": 55311.0}, {"date": "2022-06-16", "close": 15.98, "volume": 142110.0}, {"date": "2022-06-17", "close": 17.44, "volume": 103968.0}, {"date": "2022-06-21", "close": 19.55, "volume": 115952.0}, {"date": "2022-06-22", "close": 19.2, "volume": 50578.0}, {"date": "2022-06-23", "close": 17.25, "volume": 116126.0}, {"date": "2022-06-24", "close": 17.15, "volume": 119377.0}, {"date": "2022-06-27", "close": 18.22, "volume": 101290.0}, {"date": "2022-06-28", "close": 18.25, "volume": 77677.0}, {"date": "2022-06-29", "close": 16.75, "volume": 73284.0}, {"date": "2022-06-30", "close": 15.18, "volume": 111462.0}, {"date": "2022-07-01", "close": 15.11, "volume": 45249.0}, {"date": "2022-07-05", "close": 13.92, "volume": 120082.0}, {"date": "2022-07-06", "close": 13.53, "volume": 80534.0}, {"date": "2022-07-07", "close": 13.97, "volume": 67171.0}, {"date": "2022-07-08", "close": 14.55, "volume": 58813.0}, {"date": "2022-07-11", "close": 15.49, "volume": 94477.0}, {"date": "2022-07-12", "close": 15.2, "volume": 51671.0}, {"date": "2022-07-13", "close": 15.62, "volume": 51034.0}, {"date": "2022-07-14", "close": 15.38, "volume": 38923.0}, {"date": "2022-07-15", "close": 15.93, "volume": 51539.0}, {"date": "2022-07-18", "close": 17.05, "volume": 80973.0}, {"date": "2022-07-19", "close": 17.37, "volume": 161419.0}, {"date": "2022-07-20", "close": 18.05, "volume": 93008.0}, {"date": "2022-07-21", "close": 16.72, "volume": 73918.0}, {"date": "2022-07-22", "close": 17.07, "volume": 33210.0}, {"date": "2022-07-25", "close": 17.83, "volume": 56010.0}, {"date": "2022-07-26", "close": 18.13, "volume": 35227.0}, {"date": "2022-07-27", "close": 19.2, "volume": 61803.0}, {"date": "2022-07-28", "close": 19.1, "volume": 38634.0}, {"date": "2022-07-29", "close": 18.31, "volume": 55883.0}, {"date": "2022-08-01", "close": 17.91, "volume": 63907.0}, {"date": "2022-08-02", "close": 18.35, "volume": 29338.0}, {"date": "2022-08-03", "close": 18.06, "volume": 32809.0}, {"date": "2022-08-04", "close": 16.48, "volume": 68779.0}, {"date": "2022-08-05", "close": 17.77, "volume": 43446.0}, {"date": "2022-08-08", "close": 17.85, "volume": 13928.0}, {"date": "2022-08-09", "close": 18.15, "volume": 19186.0}, {"date": "2022-08-10", "close": 18.06, "volume": 17275.0}, {"date": "2022-08-11", "close": 18.49, "volume": 39784.0}, {"date": "2022-08-12", "close": 19.26, "volume": 39773.0}, {"date": "2022-08-15", "close": 19.0, "volume": 56587.0}, {"date": "2022-08-16", "close": 18.75, "volume": 27332.0}, {"date": "2022-08-17", "close": 19.04, "volume": 28662.0}, {"date": "2022-08-18", "close": 19.29, "volume": 20896.0}, {"date": "2022-08-19", "close": 19.68, "volume": 68876.0}, {"date": "2022-08-22", "close": 20.57, "volume": 66991.0}, {"date": "2022-08-23", "close": 21.95, "volume": 129239.0}, {"date": "2022-08-24", "close": 22.08, "volume": 84629.0}, {"date": "2022-08-25", "close": 22.24, "volume": 83054.0}, {"date": "2022-08-26", "close": 22.6, "volume": 40384.0}, {"date": "2022-08-29", "close": 24.84, "volume": 267821.0}, {"date": "2022-08-30", "close": 19.7, "volume": 225349.0}, {"date": "2022-08-31", "close": 22.17, "volume": 145990.0}, {"date": "2022-09-01", "close": 20.1, "volume": 101905.0}, {"date": "2022-09-02", "close": 20.41, "volume": 47128.0}, {"date": "2022-09-06", "close": 21.6, "volume": 78460.0}, {"date": "2022-09-07", "close": 20.44, "volume": 43915.0}, {"date": "2022-09-08", "close": 20.66, "volume": 45625.0}, {"date": "2022-09-09", "close": 21.63, "volume": 40934.0}, {"date": "2022-09-12", "close": 22.89, "volume": 95688.0}, {"date": "2022-09-13", "close": 22.86, "volume": 54667.0}, {"date": "2022-09-14", "close": 23.99, "volume": 82724.0}, {"date": "2022-09-15", "close": 23.16, "volume": 51312.0}, {"date": "2022-09-16", "close": 22.09, "volume": 74002.0}, {"date": "2022-09-19", "close": 20.36, "volume": 95920.0}, {"date": "2022-09-20", "close": 20.9, "volume": 46924.0}, {"date": "2022-09-21", "close": 20.69, "volume": 37128.0}, {"date": "2022-09-22", "close": 19.96, "volume": 48860.0}, {"date": "2022-09-23", "close": 17.65, "volume": 116990.0}, {"date": "2022-09-26", "close": 17.42, "volume": 89040.0}, {"date": "2022-09-27", "close": 18.55, "volume": 116598.0}, {"date": "2022-09-28", "close": 19.87, "volume": 56035.0}, {"date": "2022-09-29", "close": 19.62, "volume": 51884.0}, {"date": "2022-09-30", "close": 19.3, "volume": 52013.0}, {"date": "2022-10-03", "close": 20.71, "volume": 64041.0}, {"date": "2022-10-04", "close": 22.96, "volume": 117130.0}, {"date": "2022-10-05", "close": 22.99, "volume": 65546.0}, {"date": "2022-10-06", "close": 23.15, "volume": 42905.0}, {"date": "2022-10-07", "close": 23.1, "volume": 33549.0}, {"date": "2022-10-10", "close": 21.24, "volume": 48029.0}, {"date": "2022-10-11", "close": 20.29, "volume": 28248.0}, {"date": "2022-10-12", "close": 20.3, "volume": 18279.0}, {"date": "2022-10-13", "close": 21.39, "volume": 37237.0}, {"date": "2022-10-14", "close": 21.28, "volume": 22920.0}, {"date": "2022-10-17", "close": 22.18, "volume": 33699.0}, {"date": "2022-10-18", "close": 22.79, "volume": 31883.0}, {"date": "2022-10-19", "close": 22.93, "volume": 34817.0}, {"date": "2022-10-20", "close": 22.43, "volume": 48605.0}, {"date": "2022-10-21", "close": 22.66, "volume": 46203.0}, {"date": "2022-10-24", "close": 22.76, "volume": 69973.0}, {"date": "2022-10-25", "close": 22.9, "volume": 50422.0}, {"date": "2022-10-26", "close": 23.82, "volume": 36279.0}, {"date": "2022-10-27", "close": 24.04, "volume": 37526.0}, {"date": "2022-10-28", "close": 23.08, "volume": 36409.0}, {"date": "2022-10-31", "close": 22.03, "volume": 57555.0}, {"date": "2022-11-01", "close": 21.14, "volume": 40423.0}, {"date": "2022-11-02", "close": 20.01, "volume": 62241.0}, {"date": "2022-11-03", "close": 20.87, "volume": 30913.0}, {"date": "2022-11-04", "close": 20.44, "volume": 42532.0}, {"date": "2022-11-07", "close": 20.33, "volume": 39989.0}, {"date": "2022-11-08", "close": 20.93, "volume": 37283.0}, {"date": "2022-11-09", "close": 19.97, "volume": 31302.0}, {"date": "2022-11-10", "close": 20.28, "volume": 27474.0}, {"date": "2022-11-11", "close": 21.61, "volume": 25614.0}, {"date": "2022-11-14", "close": 21.77, "volume": 31756.0}, {"date": "2022-11-15", "close": 22.25, "volume": 22012.0}, {"date": "2022-11-16", "close": 22.95, "volume": 48068.0}, {"date": "2022-11-17", "close": 21.96, "volume": 37515.0}, {"date": "2022-11-18", "close": 21.03, "volume": 37992.0}, {"date": "2022-11-21", "close": 20.78, "volume": 47806.0}, {"date": "2022-11-22", "close": 21.97, "volume": 46477.0}, {"date": "2022-11-23", "close": 22.33, "volume": 40042.0}, {"date": "2022-11-25", "close": 22.29, "volume": 22615.0}, {"date": "2022-11-28", "close": 22.28, "volume": 54473.0}, {"date": "2022-11-29", "close": 21.71, "volume": 50956.0}, {"date": "2022-11-30", "close": 23.12, "volume": 63524.0}, {"date": "2022-12-01", "close": 24.65, "volume": 54629.0}, {"date": "2022-12-02", "close": 24.92, "volume": 52029.0}, {"date": "2022-12-05", "close": 22.52, "volume": 72031.0}, {"date": "2022-12-06", "close": 21.45, "volume": 51651.0}, {"date": "2022-12-07", "close": 21.01, "volume": 23633.0}, {"date": "2022-12-08", "close": 21.3, "volume": 23132.0}, {"date": "2022-12-09", "close": 21.89, "volume": 19271.0}, {"date": "2022-12-12", "close": 22.81, "volume": 36741.0}, {"date": "2022-12-13", "close": 23.4, "volume": 18340.0}, {"date": "2022-12-14", "close": 22.38, "volume": 51232.0}, {"date": "2022-12-15", "close": 22.98, "volume": 14444.0}, {"date": "2022-12-16", "close": 21.95, "volume": 17132.0}, {"date": "2022-12-19", "close": 22.7, "volume": 32541.0}, {"date": "2022-12-20", "close": 23.41, "volume": 29821.0}, {"date": "2022-12-21", "close": 24.42, "volume": 25636.0}, {"date": "2022-12-22", "close": 23.4, "volume": 32540.0}, {"date": "2022-12-23", "close": 25.04, "volume": 66681.0}, {"date": "2022-12-27", "close": 26.83, "volume": 154716.0}, {"date": "2022-12-28", "close": 26.09, "volume": 111568.0}, {"date": "2022-12-29", "close": 24.74, "volume": 65967.0}, {"date": "2022-12-30", "close": 25.44, "volume": 36711.0}, {"date": "2023-01-03", "close": 24.45, "volume": 64747.0}, {"date": "2023-01-04", "close": 23.41, "volume": 95406.0}, {"date": "2023-01-05", "close": 23.4, "volume": 37653.0}, {"date": "2023-01-06", "close": 23.76, "volume": 18856.0}, {"date": "2023-01-09", "close": 24.52, "volume": 25586.0}, {"date": "2023-01-10", "close": 23.72, "volume": 51727.0}, {"date": "2023-01-11", "close": 23.66, "volume": 25467.0}, {"date": "2023-01-12", "close": 24.97, "volume": 23594.0}, {"date": "2023-01-13", "close": 24.71, "volume": 34091.0}, {"date": "2023-01-17", "close": 25.05, "volume": 36651.0}, {"date": "2023-01-18", "close": 24.62, "volume": 24151.0}, {"date": "2023-01-19", "close": 24.84, "volume": 31987.0}, {"date": "2023-01-20", "close": 25.53, "volume": 86809.0}, {"date": "2023-01-23", "close": 26.75, "volume": 76001.0}, {"date": "2023-01-24", "close": 26.59, "volume": 36390.0}, {"date": "2023-01-25", "close": 26.48, "volume": 53898.0}, {"date": "2023-01-26", "close": 26.4, "volume": 63622.0}, {"date": "2023-01-27", "close": 26.86, "volume": 126017.0}, {"date": "2023-01-30", "close": 26.05, "volume": 54458.0}, {"date": "2023-01-31", "close": 26.765, "volume": 39131.0}, {"date": "2023-02-01", "close": 26.705, "volume": 45185.0}, {"date": "2023-02-02", "close": 26.38, "volume": 64195.0}, {"date": "2023-02-03", "close": 26.16, "volume": 33023.0}, {"date": "2023-02-06", "close": 25.98, "volume": 80615.0}, {"date": "2023-02-07", "close": 26.28, "volume": 34168.0}, {"date": "2023-02-08", "close": 26.54, "volume": 34007.0}, {"date": "2023-02-09", "close": 26.68, "volume": 33767.0}, {"date": "2023-02-10", "close": 27.55, "volume": 83846.0}, {"date": "2023-02-13", "close": 28.54, "volume": 65891.0}, {"date": "2023-02-14", "close": 30.1, "volume": 78884.0}, {"date": "2023-02-15", "close": 29.85, "volume": 76267.0}, {"date": "2023-02-16", "close": 29.66, "volume": 40874.0}, {"date": "2023-02-17", "close": 26.69, "volume": 115999.0}, {"date": "2023-02-21", "close": 24.25, "volume": 96834.0}, {"date": "2023-02-22", "close": 23.36, "volume": 60250.0}, {"date": "2023-02-23", "close": 22.13, "volume": 67583.0}, {"date": "2023-02-24", "close": 20.33, "volume": 134504.0}, {"date": "2023-02-27", "close": 18.94, "volume": 139900.0}, {"date": "2023-02-28", "close": 17.14, "volume": 175116.0}, {"date": "2023-03-01", "close": 17.97, "volume": 154481.0}, {"date": "2023-03-02", "close": 19.96, "volume": 104494.0}, {"date": "2023-03-03", "close": 18.87, "volume": 103869.0}, {"date": "2023-03-06", "close": 17.99, "volume": 95252.0}, {"date": "2023-03-07", "close": 17.82, "volume": 63628.0}, {"date": "2023-03-08", "close": 17.05, "volume": 47755.0}, {"date": "2023-03-09", "close": 15.87, "volume": 76517.0}, {"date": "2023-03-10", "close": 16.12, "volume": 68793.0}, {"date": "2023-03-13", "close": 15.62, "volume": 61975.0}, {"date": "2023-03-14", "close": 15.31, "volume": 49849.0}, {"date": "2023-03-15", "close": 15.02, "volume": 64363.0}, {"date": "2023-03-16", "close": 15.07, "volume": 74855.0}, {"date": "2023-03-17", "close": 13.51, "volume": 72688.0}, {"date": "2023-03-20", "close": 14.12, "volume": 38768.0}, {"date": "2023-03-21", "close": 16.47, "volume": 80176.0}, {"date": "2023-03-22", "close": 16.22, "volume": 73486.0}, {"date": "2023-03-23", "close": 16.51, "volume": 34673.0}, {"date": "2023-03-24", "close": 16.56, "volume": 35228.0}, {"date": "2023-03-27", "close": 18.4, "volume": 61385.0}, {"date": "2023-03-28", "close": 19.16, "volume": 74427.0}, {"date": "2023-03-29", "close": 19.69, "volume": 110897.0}, {"date": "2023-03-30", "close": 18.49, "volume": 124095.0}, {"date": "2023-03-31", "close": 18.7, "volume": 64562.0}, {"date": "2023-04-03", "close": 20.62, "volume": 122811.0}, {"date": "2023-04-04", "close": 19.87, "volume": 45237.0}, {"date": "2023-04-05", "close": 19.24, "volume": 34174.0}, {"date": "2023-04-06", "close": 19.34, "volume": 47432.0}, {"date": "2023-04-10", "close": 18.87, "volume": 49329.0}, {"date": "2023-04-11", "close": 19.89, "volume": 30808.0}, {"date": "2023-04-12", "close": 19.87, "volume": 39709.0}, {"date": "2023-04-13", "close": 19.58, "volume": 18363.0}, {"date": "2023-04-14", "close": 19.94, "volume": 42343.0}, {"date": "2023-04-17", "close": 20.45, "volume": 57767.0}, {"date": "2023-04-18", "close": 20.58, "volume": 76389.0}, {"date": "2023-04-19", "close": 20.9, "volume": 56720.0}, {"date": "2023-04-20", "close": 21.32, "volume": 60912.0}, {"date": "2023-04-21", "close": 21.85, "volume": 55577.0}, {"date": "2023-04-24", "close": 24.0, "volume": 92097.0}, {"date": "2023-04-25", "close": 22.3, "volume": 60966.0}, {"date": "2023-04-26", "close": 21.57, "volume": 84139.0}, {"date": "2023-04-27", "close": 20.89, "volume": 48500.0}, {"date": "2023-04-28", "close": 20.51, "volume": 59664.0}, {"date": "2023-05-01", "close": 19.32, "volume": 56108.0}, {"date": "2023-05-02", "close": 19.35, "volume": 55214.0}, {"date": "2023-05-03", "close": 19.8, "volume": 32430.0}, {"date": "2023-05-04", "close": 20.17, "volume": 26500.0}, {"date": "2023-05-05", "close": 19.71, "volume": 26582.0}, {"date": "2023-05-08", "close": 20.79, "volume": 27606.0}, {"date": "2023-05-09", "close": 21.16, "volume": 34898.0}, {"date": "2023-05-10", "close": 21.05, "volume": 32792.0}, {"date": "2023-05-11", "close": 21.08, "volume": 21633.0}, {"date": "2023-05-12", "close": 20.84, "volume": 22909.0}, {"date": "2023-05-15", "close": 20.69, "volume": 49638.0}, {"date": "2023-05-16", "close": 20.41, "volume": 33357.0}, {"date": "2023-05-17", "close": 19.8, "volume": 55588.0}, {"date": "2023-05-18", "close": 20.21, "volume": 22911.0}, {"date": "2023-05-19", "close": 21.18, "volume": 43555.0}, {"date": "2023-05-22", "close": 22.64, "volume": 53663.0}, {"date": "2023-05-23", "close": 21.8, "volume": 96217.0}, {"date": "2023-05-24", "close": 22.36, "volume": 30915.0}, {"date": "2023-05-25", "close": 21.23, "volume": 34056.0}, {"date": "2023-05-26", "close": 22.05, "volume": 23578.0}, {"date": "2023-05-30", "close": 21.29, "volume": 50251.0}, {"date": "2023-05-31", "close": 21.07, "volume": 31248.0}, {"date": "2023-06-01", "close": 20.79, "volume": 39450.0}, {"date": "2023-06-02", "close": 21.71, "volume": 33041.0}, {"date": "2023-06-05", "close": 22.23, "volume": 60360.0}, {"date": "2023-06-06", "close": 22.53, "volume": 28569.0}, {"date": "2023-06-07", "close": 23.65, "volume": 64066.0}, {"date": "2023-06-08", "close": 23.9, "volume": 32419.0}, {"date": "2023-06-09", "close": 23.75, "volume": 33430.0}, {"date": "2023-06-12", "close": 24.18, "volume": 38503.0}, {"date": "2023-06-13", "close": 24.9, "volume": 57031.0}, {"date": "2023-06-14", "close": 25.21, "volume": 67189.0}, {"date": "2023-06-15", "close": 25.51, "volume": 43405.0}, {"date": "2023-06-16", "close": 24.79, "volume": 60341.0}, {"date": "2023-06-20", "close": 21.2, "volume": 165438.0}, {"date": "2023-06-21", "close": 22.34, "volume": 33824.0}, {"date": "2023-06-22", "close": 21.81, "volume": 23943.0}, {"date": "2023-06-23", "close": 21.31, "volume": 13863.0}, {"date": "2023-06-26", "close": 22.5, "volume": 29222.0}, {"date": "2023-06-27", "close": 22.4, "volume": 28176.0}, {"date": "2023-06-28", "close": 22.46, "volume": 42432.0}, {"date": "2023-06-29", "close": 22.62, "volume": 56890.0}, {"date": "2023-06-30", "close": 22.03, "volume": 25300.0}, {"date": "2023-07-03", "close": 21.94, "volume": 19283.0}, {"date": "2023-07-05", "close": 20.86, "volume": 84694.0}, {"date": "2023-07-06", "close": 21.19, "volume": 49647.0}, {"date": "2023-07-07", "close": 21.54, "volume": 24491.0}, {"date": "2023-07-10", "close": 20.27, "volume": 69375.0}, {"date": "2023-07-11", "close": 20.3, "volume": 63505.0}, {"date": "2023-07-12", "close": 19.06, "volume": 114765.0}, {"date": "2023-07-13", "close": 19.27, "volume": 78574.0}, {"date": "2023-07-14", "close": 19.65, "volume": 30695.0}, {"date": "2023-07-17", "close": 19.23, "volume": 34459.0}, {"date": "2023-07-18", "close": 19.62, "volume": 39189.0}, {"date": "2023-07-19", "close": 19.61, "volume": 34264.0}, {"date": "2023-07-20", "close": 19.51, "volume": 39996.0}, {"date": "2023-07-21", "close": 21.1, "volume": 64419.0}, {"date": "2023-07-24", "close": 21.47, "volume": 52686.0}, {"date": "2023-07-25", "close": 21.84, "volume": 62941.0}, {"date": "2023-07-26", "close": 21.24, "volume": 39491.0}, {"date": "2023-07-27", "close": 20.7, "volume": 45378.0}, {"date": "2023-07-28", "close": 20.4, "volume": 40066.0}, {"date": "2023-07-31", "close": 20.26, "volume": 44620.0}, {"date": "2023-08-01", "close": 20.44, "volume": 54443.0}, {"date": "2023-08-02", "close": 20.83, "volume": 50655.0}, {"date": "2023-08-03", "close": 20.7, "volume": 27456.0}, {"date": "2023-08-04", "close": 20.35, "volume": 39944.0}, {"date": "2023-08-07", "close": 20.18, "volume": 27423.0}, {"date": "2023-08-08", "close": 20.03, "volume": 12106.0}, {"date": "2023-08-09", "close": 20.3, "volume": 60384.0}, {"date": "2023-08-10", "close": 20.44, "volume": 17616.0}, {"date": "2023-08-11", "close": 20.71, "volume": 11511.0}, {"date": "2023-08-14", "close": 21.25, "volume": 26477.0}, {"date": "2023-08-15", "close": 21.11, "volume": 50213.0}, {"date": "2023-08-16", "close": 20.81, "volume": 30058.0}, {"date": "2023-08-17", "close": 21.27, "volume": 14573.0}, {"date": "2023-08-18", "close": 21.09, "volume": 10973.0}, {"date": "2023-08-21", "close": 20.25, "volume": 102226.0}, {"date": "2023-08-22", "close": 19.79, "volume": 43754.0}, {"date": "2023-08-23", "close": 19.81, "volume": 18377.0}, {"date": "2023-08-24", "close": 20.12, "volume": 30026.0}, {"date": "2023-08-25", "close": 20.14, "volume": 21590.0}, {"date": "2023-08-28", "close": 20.35, "volume": 17047.0}, {"date": "2023-08-29", "close": 20.56, "volume": 30526.0}, {"date": "2023-08-30", "close": 20.74, "volume": 17484.0}, {"date": "2023-08-31", "close": 20.77, "volume": 46073.0}, {"date": "2023-09-01", "close": 20.63, "volume": 14552.0}, {"date": "2023-09-05", "close": 20.24, "volume": 26201.0}, {"date": "2023-09-06", "close": 20.1, "volume": 16985.0}, {"date": "2023-09-07", "close": 20.35, "volume": 35298.0}, {"date": "2023-09-08", "close": 20.75, "volume": 22027.0}, {"date": "2023-09-11", "close": 21.34, "volume": 30267.0}, {"date": "2023-09-12", "close": 22.32, "volume": 35106.0}, {"date": "2023-09-13", "close": 22.5, "volume": 33855.0}, {"date": "2023-09-14", "close": 22.6, "volume": 23699.0}, {"date": "2023-09-15", "close": 22.13, "volume": 15204.0}, {"date": "2023-09-18", "close": 22.54, "volume": 23489.0}, {"date": "2023-09-19", "close": 20.96, "volume": 41320.0}, {"date": "2023-09-20", "close": 20.31, "volume": 43369.0}, {"date": "2023-09-21", "close": 19.57, "volume": 36888.0}, {"date": "2023-09-22", "close": 19.83, "volume": 44686.0}, {"date": "2023-09-25", "close": 20.2, "volume": 24760.0}, {"date": "2023-09-26", "close": 19.82, "volume": 22226.0}, {"date": "2023-09-27", "close": 20.35, "volume": 16615.0}, {"date": "2023-09-28", "close": 20.09, "volume": 14270.0}, {"date": "2023-09-29", "close": 19.48, "volume": 39037.0}, {"date": "2023-10-02", "close": 19.06, "volume": 19067.0}, {"date": "2023-10-03", "close": 18.56, "volume": 23166.0}, {"date": "2023-10-04", "close": 18.25, "volume": 23365.0}, {"date": "2023-10-05", "close": 18.45, "volume": 66622.0}, {"date": "2023-10-06", "close": 18.56, "volume": 34644.0}, {"date": "2023-10-09", "close": 19.11, "volume": 16320.0}, {"date": "2023-10-10", "close": 18.64, "volume": 19472.0}, {"date": "2023-10-11", "close": 18.39, "volume": 20631.0}, {"date": "2023-10-12", "close": 18.85, "volume": 34780.0}, {"date": "2023-10-13", "close": 18.99, "volume": 19816.0}, {"date": "2023-10-16", "close": 19.13, "volume": 15045.0}, {"date": "2023-10-17", "close": 19.14, "volume": 15629.0}, {"date": "2023-10-18", "close": 18.94, "volume": 13771.0}, {"date": "2023-10-19", "close": 18.46, "volume": 14209.0}, {"date": "2023-10-20", "close": 18.25, "volume": 14656.0}, {"date": "2023-10-23", "close": 18.0, "volume": 21697.0}, {"date": "2023-10-24", "close": 18.26, "volume": 12868.0}, {"date": "2023-10-25", "close": 17.86, "volume": 67331.0}, {"date": "2023-10-26", "close": 17.87, "volume": 21196.0}, {"date": "2023-10-27", "close": 17.81, "volume": 18104.0}, {"date": "2023-10-30", "close": 17.67, "volume": 25977.0}, {"date": "2023-10-31", "close": 17.6, "volume": 12662.0}, {"date": "2023-11-01", "close": 17.91, "volume": 37890.0}, {"date": "2023-11-02", "close": 18.5, "volume": 21647.0}, {"date": "2023-11-03", "close": 18.39, "volume": 20677.0}, {"date": "2023-11-06", "close": 17.94, "volume": 37318.0}, {"date": "2023-11-07", "close": 17.84, "volume": 24368.0}, {"date": "2023-11-08", "close": 18.44, "volume": 31002.0}, {"date": "2023-11-09", "close": 18.11, "volume": 21653.0}, {"date": "2023-11-10", "close": 19.2, "volume": 23335.0}, {"date": "2023-11-13", "close": 19.75, "volume": 20015.0}, {"date": "2023-11-14", "close": 19.49, "volume": 29254.0}, {"date": "2023-11-15", "close": 19.25, "volume": 29237.0}, {"date": "2023-11-16", "close": 18.58, "volume": 23848.0}, {"date": "2023-11-17", "close": 19.6, "volume": 22884.0}, {"date": "2023-11-20", "close": 19.69, "volume": 37587.0}, {"date": "2023-11-21", "close": 19.98, "volume": 20804.0}, {"date": "2023-11-22", "close": 20.01, "volume": 39757.0}, {"date": "2023-11-24", "close": 20.19, "volume": 34042.0}, {"date": "2023-11-27", "close": 20.37, "volume": 41847.0}, {"date": "2023-11-28", "close": 20.1, "volume": 16586.0}, {"date": "2023-11-29", "close": 19.36, "volume": 17659.0}, {"date": "2023-11-30", "close": 18.77, "volume": 32053.0}, {"date": "2023-12-01", "close": 18.87, "volume": 10867.0}, {"date": "2023-12-04", "close": 19.19, "volume": 30977.0}, {"date": "2023-12-05", "close": 19.19, "volume": 18292.0}, {"date": "2023-12-06", "close": 18.87, "volume": 18999.0}, {"date": "2023-12-07", "close": 18.87, "volume": 11568.0}, {"date": "2023-12-08", "close": 18.5, "volume": 28726.0}, {"date": "2023-12-11", "close": 18.45, "volume": 32049.0}, {"date": "2023-12-12", "close": 18.29, "volume": 47475.0}, {"date": "2023-12-13", "close": 17.95, "volume": 33919.0}, {"date": "2023-12-14", "close": 18.04, "volume": 37747.0}, {"date": "2023-12-15", "close": 18.13, "volume": 49699.0}, {"date": "2023-12-18", "close": 18.46, "volume": 54050.0}, {"date": "2023-12-19", "close": 18.56, "volume": 24252.0}, {"date": "2023-12-20", "close": 18.4, "volume": 27238.0}, {"date": "2023-12-21", "close": 18.37, "volume": 18624.0}, {"date": "2023-12-22", "close": 18.33, "volume": 35263.0}, {"date": "2023-12-26", "close": 18.27, "volume": 22240.0}, {"date": "2023-12-27", "close": 18.19, "volume": 43405.0}, {"date": "2023-12-28", "close": 17.79, "volume": 42734.0}, {"date": "2023-12-29", "close": 17.5642, "volume": 55292.0}, {"date": "2024-01-02", "close": 17.56, "volume": 30820.0}, {"date": "2024-01-03", "close": 17.85, "volume": 25227.0}, {"date": "2024-01-04", "close": 17.71, "volume": 26434.0}, {"date": "2024-01-05", "close": 17.58, "volume": 27190.0}, {"date": "2024-01-08", "close": 17.42, "volume": 44948.0}, {"date": "2024-01-09", "close": 17.5, "volume": 33835.0}, {"date": "2024-01-10", "close": 17.44, "volume": 30458.0}, {"date": "2024-01-11", "close": 17.5, "volume": 29695.0}, {"date": "2024-01-12", "close": 17.4, "volume": 46677.0}, {"date": "2024-01-16", "close": 17.39, "volume": 32272.0}, {"date": "2024-01-17", "close": 17.25, "volume": 25225.0}, {"date": "2024-01-18", "close": 16.95, "volume": 44991.0}, {"date": "2024-01-19", "close": 16.77, "volume": 38547.0}, {"date": "2024-01-22", "close": 17.66, "volume": 40088.0}, {"date": "2024-01-23", "close": 17.89, "volume": 13666.0}, {"date": "2024-01-24", "close": 18.14, "volume": 34057.0}, {"date": "2024-01-25", "close": 18.09, "volume": 17611.0}, {"date": "2024-01-26", "close": 18.23, "volume": 21362.0}, {"date": "2024-01-29", "close": 18.32, "volume": 54842.0}, {"date": "2024-01-30", "close": 17.92, "volume": 25098.0}, {"date": "2024-01-31", "close": 17.93, "volume": 24492.0}, {"date": "2024-02-01", "close": 17.87, "volume": 18179.0}, {"date": "2024-02-02", "close": 17.69, "volume": 19550.0}, {"date": "2024-02-05", "close": 17.76, "volume": 25033.0}, {"date": "2024-02-06", "close": 17.4, "volume": 25634.0}, {"date": "2024-02-07", "close": 16.84, "volume": 41404.0}, {"date": "2024-02-08", "close": 17.1534, "volume": 20897.0}, {"date": "2024-02-09", "close": 16.99, "volume": 31353.0}, {"date": "2024-02-12", "close": 16.872, "volume": 22229.0}, {"date": "2024-02-13", "close": 17.04, "volume": 20585.0}, {"date": "2024-02-14", "close": 17.26, "volume": 23185.0}, {"date": "2024-02-15", "close": 17.46, "volume": 19276.0}, {"date": "2024-02-16", "close": 17.47, "volume": 21352.0}, {"date": "2024-02-20", "close": 17.22, "volume": 18190.0}, {"date": "2024-02-21", "close": 17.25, "volume": 19161.0}, {"date": "2024-02-22", "close": 17.35, "volume": 23202.0}, {"date": "2024-02-23", "close": 17.52, "volume": 11466.0}, {"date": "2024-02-26", "close": 17.62, "volume": 24798.0}, {"date": "2024-02-27", "close": 17.58, "volume": 22029.0}, {"date": "2024-02-28", "close": 17.44, "volume": 9842.0}, {"date": "2024-02-29", "close": 17.09, "volume": 18826.0}, {"date": "2024-03-01", "close": 17.07, "volume": 24459.0}, {"date": "2024-03-04", "close": 16.91, "volume": 32783.0}, {"date": "2024-03-05", "close": 17.03, "volume": 13217.0}, {"date": "2024-03-06", "close": 17.02, "volume": 9577.0}, {"date": "2024-03-07", "close": 16.771, "volume": 22090.0}, {"date": "2024-03-08", "close": 16.6, "volume": 35389.0}, {"date": "2024-03-11", "close": 16.66, "volume": 32068.0}, {"date": "2024-03-12", "close": 16.99, "volume": 15201.0}, {"date": "2024-03-13", "close": 17.07, "volume": 18212.0}, {"date": "2024-03-14", "close": 17.28, "volume": 17154.0}, {"date": "2024-03-15", "close": 17.11, "volume": 16835.0}, {"date": "2024-03-18", "close": 15.51, "volume": 191757.0}, {"date": "2024-03-19", "close": 14.9, "volume": 133210.0}, {"date": "2024-03-20", "close": 13.03, "volume": 192048.0}, {"date": "2024-03-21", "close": 12.62, "volume": 140055.0}, {"date": "2024-03-22", "close": 13.11, "volume": 79607.0}, {"date": "2024-03-25", "close": 14.0, "volume": 55231.0}, {"date": "2024-03-26", "close": 13.41, "volume": 28290.0}, {"date": "2024-03-27", "close": 13.1, "volume": 30953.0}, {"date": "2024-03-28", "close": 13.04, "volume": 50994.0}, {"date": "2024-04-01", "close": 13.53, "volume": 64630.0}, {"date": "2024-04-02", "close": 13.23, "volume": 49510.0}, {"date": "2024-04-03", "close": 13.37, "volume": 27943.0}, {"date": "2024-04-04", "close": 13.74, "volume": 33075.0}, {"date": "2024-04-05", "close": 13.69, "volume": 33722.0}, {"date": "2024-04-08", "close": 13.19, "volume": 38908.0}, {"date": "2024-04-09", "close": 13.4, "volume": 25516.0}, {"date": "2024-04-10", "close": 13.25, "volume": 18716.0}, {"date": "2024-04-11", "close": 13.3, "volume": 13347.0}, {"date": "2024-04-12", "close": 13.1, "volume": 46875.0}, {"date": "2024-04-15", "close": 12.73, "volume": 40147.0}, {"date": "2024-04-16", "close": 12.92, "volume": 37437.0}, {"date": "2024-04-17", "close": 13.16, "volume": 37601.0}, {"date": "2024-04-18", "close": 13.14, "volume": 17274.0}, {"date": "2024-04-19", "close": 14.4146, "volume": 94271.0}, {"date": "2024-04-22", "close": 14.62, "volume": 45270.0}, {"date": "2024-04-23", "close": 14.53, "volume": 37340.0}, {"date": "2024-04-24", "close": 14.48, "volume": 17955.0}, {"date": "2024-04-25", "close": 14.44, "volume": 20112.0}, {"date": "2024-04-26", "close": 14.4, "volume": 52470.0}, {"date": "2024-04-29", "close": 13.97, "volume": 75642.0}, {"date": "2024-04-30", "close": 13.28, "volume": 38224.0}, {"date": "2024-05-01", "close": 13.23, "volume": 36179.0}, {"date": "2024-05-02", "close": 13.27, "volume": 21625.0}, {"date": "2024-05-03", "close": 13.11, "volume": 36600.0}, {"date": "2024-05-06", "close": 13.03, "volume": 57570.0}, {"date": "2024-05-07", "close": 13.16, "volume": 29752.0}, {"date": "2024-05-08", "close": 13.42, "volume": 28955.0}, {"date": "2024-05-09", "close": 13.76, "volume": 25775.0}, {"date": "2024-05-10", "close": 13.775, "volume": 44408.0}, {"date": "2024-05-13", "close": 14.06, "volume": 48209.0}, {"date": "2024-05-14", "close": 13.95, "volume": 27569.0}, {"date": "2024-05-15", "close": 13.98, "volume": 19150.0}, {"date": "2024-05-16", "close": 14.05, "volume": 20324.0}, {"date": "2024-05-17", "close": 14.04, "volume": 18688.0}, {"date": "2024-05-20", "close": 14.28, "volume": 64411.0}, {"date": "2024-05-21", "close": 14.16, "volume": 15467.0}, {"date": "2024-05-22", "close": 14.03, "volume": 25061.0}, {"date": "2024-05-23", "close": 13.679, "volume": 26167.0}, {"date": "2024-05-24", "close": 13.72, "volume": 21975.0}, {"date": "2024-05-28", "close": 13.85, "volume": 13986.0}, {"date": "2024-05-29", "close": 14.19, "volume": 28007.0}, {"date": "2024-05-30", "close": 14.315, "volume": 18416.0}, {"date": "2024-05-31", "close": 14.28, "volume": 20513.0}, {"date": "2024-06-03", "close": 13.85, "volume": 23665.0}, {"date": "2024-06-04", "close": 13.58, "volume": 13850.0}, {"date": "2024-06-05", "close": 13.55, "volume": 16252.0}, {"date": "2024-06-06", "close": 13.43, "volume": 45093.0}, {"date": "2024-06-07", "close": 13.52, "volume": 13325.0}, {"date": "2024-06-10", "close": 13.65, "volume": 9256.0}, {"date": "2024-06-11", "close": 13.52, "volume": 11397.0}, {"date": "2024-06-12", "close": 13.49, "volume": 27021.0}, {"date": "2024-06-13", "close": 13.16, "volume": 49191.0}, {"date": "2024-06-14", "close": 13.08, "volume": 59195.0}, {"date": "2024-06-17", "close": 12.45, "volume": 59044.0}, {"date": "2024-06-18", "close": 11.39, "volume": 93665.0}, {"date": "2024-06-20", "close": 10.8, "volume": 135730.0}, {"date": "2024-06-21", "close": 10.67, "volume": 52546.0}, {"date": "2024-06-24", "close": 10.85, "volume": 41992.0}, {"date": "2024-06-25", "close": 10.85, "volume": 37637.0}, {"date": "2024-06-26", "close": 10.45, "volume": 28222.0}, {"date": "2024-06-27", "close": 10.51, "volume": 23581.0}, {"date": "2024-06-28", "close": 10.8, "volume": 18770.0}, {"date": "2024-07-01", "close": 10.52, "volume": 28598.0}, {"date": "2024-07-02", "close": 9.92, "volume": 43423.0}, {"date": "2024-07-03", "close": 9.73, "volume": 62236.0}, {"date": "2024-07-05", "close": 9.43, "volume": 71381.0}, {"date": "2024-07-08", "close": 9.883, "volume": 25698.0}, {"date": "2024-07-09", "close": 9.65, "volume": 39228.0}, {"date": "2024-07-10", "close": 9.56, "volume": 22224.0}, {"date": "2024-07-11", "close": 9.49, "volume": 58719.0}, {"date": "2024-07-12", "close": 10.29, "volume": 33741.0}, {"date": "2024-07-15", "close": 10.23, "volume": 35175.0}, {"date": "2024-07-16", "close": 9.98, "volume": 34299.0}, {"date": "2024-07-17", "close": 10.11, "volume": 44677.0}, {"date": "2024-07-18", "close": 9.985, "volume": 38874.0}, {"date": "2024-07-19", "close": 10.0, "volume": 32701.0}, {"date": "2024-07-22", "close": 10.39, "volume": 42882.0}, {"date": "2024-07-23", "close": 10.05, "volume": 50457.0}, {"date": "2024-07-24", "close": 10.0, "volume": 33326.0}, {"date": "2024-07-25", "close": 10.22, "volume": 26973.0}, {"date": "2024-07-26", "close": 10.23, "volume": 11252.0}, {"date": "2024-07-29", "close": 10.45, "volume": 38638.0}, {"date": "2024-07-30", "close": 10.45, "volume": 45673.0}, {"date": "2024-07-31", "close": 10.34, "volume": 26240.0}, {"date": "2024-08-01", "close": 10.16, "volume": 13711.0}, {"date": "2024-08-02", "close": 10.01, "volume": 34938.0}, {"date": "2024-08-05", "close": 9.5, "volume": 78975.0}, {"date": "2024-08-06", "close": 9.79, "volume": 17470.0}, {"date": "2024-08-07", "close": 9.86, "volume": 20899.0}, {"date": "2024-08-08", "close": 9.97, "volume": 15819.0}, {"date": "2024-08-09", "close": 10.09, "volume": 9405.0}, {"date": "2024-08-12", "close": 9.79, "volume": 23846.0}, {"date": "2024-08-13", "close": 10.32, "volume": 51568.0}, {"date": "2024-08-14", "close": 10.3, "volume": 19491.0}, {"date": "2024-08-15", "close": 10.7, "volume": 36172.0}, {"date": "2024-08-16", "close": 10.45, "volume": 20488.0}, {"date": "2024-08-19", "close": 10.63, "volume": 26204.0}, {"date": "2024-08-20", "close": 10.48, "volume": 66952.0}, {"date": "2024-08-21", "close": 10.51, "volume": 23679.0}, {"date": "2024-08-22", "close": 10.175, "volume": 43250.0}, {"date": "2024-08-23", "close": 10.1701, "volume": 20699.0}, {"date": "2024-08-26", "close": 10.01, "volume": 35008.0}, {"date": "2024-08-27", "close": 9.99, "volume": 22073.0}, {"date": "2024-08-28", "close": 9.93, "volume": 19633.0}, {"date": "2024-08-29", "close": 9.89, "volume": 45620.0}, {"date": "2024-08-30", "close": 9.59, "volume": 41098.0}, {"date": "2024-09-03", "close": 9.35, "volume": 50472.0}, {"date": "2024-09-04", "close": 9.365, "volume": 17413.0}, {"date": "2024-09-05", "close": 9.145, "volume": 35789.0}, {"date": "2024-09-06", "close": 9.08, "volume": 37437.0}, {"date": "2024-09-09", "close": 8.89, "volume": 37511.0}, {"date": "2024-09-10", "close": 9.09, "volume": 12211.0}, {"date": "2024-09-11", "close": 9.05, "volume": 13127.0}, {"date": "2024-09-12", "close": 9.19, "volume": 23512.0}, {"date": "2024-09-13", "close": 9.26, "volume": 31824.0}, {"date": "2024-09-16", "close": 9.45, "volume": 19249.0}, {"date": "2024-09-17", "close": 9.36, "volume": 23703.0}, {"date": "2024-09-18", "close": 9.25, "volume": 10103.0}, {"date": "2024-09-19", "close": 9.3, "volume": 11737.0}, {"date": "2024-09-20", "close": 9.79, "volume": 55839.0}, {"date": "2024-09-23", "close": 9.925, "volume": 59220.0}, {"date": "2024-09-24", "close": 10.9, "volume": 131104.0}, {"date": "2024-09-25", "close": 10.55, "volume": 32289.0}, {"date": "2024-09-26", "close": 10.38, "volume": 27254.0}, {"date": "2024-09-27", "close": 10.23, "volume": 33483.0}, {"date": "2024-09-30", "close": 10.57, "volume": 27789.0}, {"date": "2024-10-01", "close": 10.53, "volume": 19971.0}, {"date": "2024-10-02", "close": 10.45, "volume": 26251.0}, {"date": "2024-10-03", "close": 10.78, "volume": 17825.0}, {"date": "2024-10-04", "close": 10.79, "volume": 11521.0}, {"date": "2024-10-07", "close": 10.84, "volume": 19097.0}, {"date": "2024-10-08", "close": 10.38, "volume": 39779.0}, {"date": "2024-10-09", "close": 10.42, "volume": 13290.0}, {"date": "2024-10-10", "close": 10.425, "volume": 11589.0}, {"date": "2024-10-11", "close": 10.8, "volume": 26147.0}, {"date": "2024-10-14", "close": 11.1, "volume": 33793.0}, {"date": "2024-10-15", "close": 10.89, "volume": 28303.0}, {"date": "2024-10-16", "close": 10.99, "volume": 18016.0}, {"date": "2024-10-17", "close": 11.06, "volume": 19171.0}, {"date": "2024-10-18", "close": 11.28, "volume": 18739.0}, {"date": "2024-10-21", "close": 11.27, "volume": 58576.0}, {"date": "2024-10-22", "close": 11.19, "volume": 46442.0}, {"date": "2024-10-23", "close": 11.04, "volume": 23844.0}, {"date": "2024-10-24", "close": 10.9, "volume": 18474.0}, {"date": "2024-10-25", "close": 10.72, "volume": 32130.0}, {"date": "2024-10-28", "close": 10.92, "volume": 42478.0}, {"date": "2024-10-29", "close": 10.5, "volume": 25457.0}, {"date": "2024-10-30", "close": 10.5, "volume": 12262.0}, {"date": "2024-10-31", "close": 10.15, "volume": 18053.0}, {"date": "2024-11-01", "close": 9.86, "volume": 37869.0}, {"date": "2024-11-04", "close": 10.06, "volume": 35934.0}, {"date": "2024-11-05", "close": 9.875, "volume": 16067.0}, {"date": "2024-11-06", "close": 10.14, "volume": 38288.0}, {"date": "2024-11-07", "close": 9.91, "volume": 17372.0}, {"date": "2024-11-08", "close": 9.86, "volume": 15705.0}, {"date": "2024-11-11", "close": 10.05, "volume": 18557.0}, {"date": "2024-11-12", "close": 10.1, "volume": 14548.0}, {"date": "2024-11-13", "close": 10.04, "volume": 23002.0}, {"date": "2024-11-14", "close": 10.03, "volume": 22261.0}, {"date": "2024-11-15", "close": 9.92, "volume": 34638.0}, {"date": "2024-11-18", "close": 10.15, "volume": 56277.0}, {"date": "2024-11-19", "close": 10.04, "volume": 19523.0}, {"date": "2024-11-20", "close": 10.38, "volume": 19231.0}, {"date": "2024-11-21", "close": 11.1, "volume": 56005.0}, {"date": "2024-11-22", "close": 10.96, "volume": 35901.0}, {"date": "2024-11-25", "close": 10.78, "volume": 30115.0}, {"date": "2024-11-26", "close": 10.85, "volume": 18165.0}, {"date": "2024-11-27", "close": 11.06, "volume": 28429.0}, {"date": "2024-11-29", "close": 10.94, "volume": 9482.0}, {"date": "2024-12-02", "close": 10.5901, "volume": 47124.0}, {"date": "2024-12-03", "close": 10.46, "volume": 20314.0}, {"date": "2024-12-04", "close": 10.1, "volume": 18180.0}, {"date": "2024-12-05", "close": 10.12, "volume": 13596.0}, {"date": "2024-12-06", "close": 10.09, "volume": 20816.0}, {"date": "2024-12-09", "close": 10.0, "volume": 30211.0}, {"date": "2024-12-10", "close": 9.98, "volume": 35338.0}, {"date": "2024-12-11", "close": 10.08, "volume": 27945.0}, {"date": "2024-12-12", "close": 10.15, "volume": 29730.0}, {"date": "2024-12-13", "close": 10.11, "volume": 32779.0}, {"date": "2024-12-16", "close": 10.0016, "volume": 29988.0}, {"date": "2024-12-17", "close": 9.77, "volume": 28845.0}, {"date": "2024-12-18", "close": 9.47, "volume": 54610.0}, {"date": "2024-12-19", "close": 9.35, "volume": 40005.0}, {"date": "2024-12-20", "close": 9.61, "volume": 42543.0}, {"date": "2024-12-23", "close": 9.57, "volume": 26889.0}, {"date": "2024-12-24", "close": 9.801, "volume": 17466.0}, {"date": "2024-12-26", "close": 9.9, "volume": 48602.0}, {"date": "2024-12-27", "close": 9.61, "volume": 47513.0}, {"date": "2024-12-30", "close": 9.73, "volume": 44231.0}, {"date": "2024-12-31", "close": 9.9, "volume": 32106.0}, {"date": "2025-01-02", "close": 9.99, "volume": 55950.0}, {"date": "2025-01-03", "close": 9.9, "volume": 24694.0}, {"date": "2025-01-06", "close": 10.21, "volume": 43386.0}, {"date": "2025-01-07", "close": 10.15, "volume": 22744.0}, {"date": "2025-01-08", "close": 9.86, "volume": 13116.0}, {"date": "2025-01-10", "close": 10.15, "volume": 35569.0}, {"date": "2025-01-13", "close": 10.14, "volume": 33678.0}, {"date": "2025-01-14", "close": 10.23, "volume": 12502.0}, {"date": "2025-01-15", "close": 10.22, "volume": 15969.0}, {"date": "2025-01-16", "close": 10.33, "volume": 11608.0}, {"date": "2025-01-17", "close": 10.28, "volume": 24569.0}, {"date": "2025-01-21", "close": 10.43, "volume": 41827.0}, {"date": "2025-01-22", "close": 10.43, "volume": 34033.0}, {"date": "2025-01-23", "close": 11.11, "volume": 67500.0}, {"date": "2025-01-24", "close": 11.07, "volume": 43128.0}, {"date": "2025-01-27", "close": 11.07, "volume": 28556.0}, {"date": "2025-01-28", "close": 11.05, "volume": 18326.0}, {"date": "2025-01-29", "close": 11.0, "volume": 25684.0}, {"date": "2025-01-30", "close": 10.7, "volume": 28206.0}, {"date": "2025-01-31", "close": 10.49, "volume": 22436.0}, {"date": "2025-02-03", "close": 10.63, "volume": 27560.0}, {"date": "2025-02-04", "close": 10.64, "volume": 13131.0}, {"date": "2025-02-05", "close": 10.87, "volume": 43748.0}, {"date": "2025-02-06", "close": 10.62, "volume": 30949.0}, {"date": "2025-02-07", "close": 10.37, "volume": 16047.0}, {"date": "2025-02-10", "close": 10.42, "volume": 15951.0}, {"date": "2025-02-11", "close": 10.56, "volume": 21049.0}, {"date": "2025-02-12", "close": 10.41, "volume": 23135.0}, {"date": "2025-02-13", "close": 10.58, "volume": 30930.0}, {"date": "2025-02-14", "close": 10.75, "volume": 24523.0}, {"date": "2025-02-18", "close": 10.81, "volume": 53786.0}, {"date": "2025-02-19", "close": 11.27, "volume": 42040.0}, {"date": "2025-02-20", "close": 10.99, "volume": 23656.0}, {"date": "2025-02-21", "close": 10.66, "volume": 16779.0}, {"date": "2025-02-24", "close": 10.64, "volume": 11861.0}, {"date": "2025-02-25", "close": 10.76, "volume": 27046.0}, {"date": "2025-02-26", "close": 10.71, "volume": 40765.0}, {"date": "2025-02-27", "close": 10.82, "volume": 21056.0}, {"date": "2025-02-28", "close": 10.94, "volume": 16063.0}, {"date": "2025-03-03", "close": 10.67, "volume": 29434.0}, {"date": "2025-03-04", "close": 10.8, "volume": 26893.0}, {"date": "2025-03-05", "close": 10.68, "volume": 17589.0}, {"date": "2025-03-06", "close": 10.66, "volume": 20308.0}, {"date": "2025-03-07", "close": 10.66, "volume": 27309.0}, {"date": "2025-03-10", "close": 10.74, "volume": 11867.0}, {"date": "2025-03-11", "close": 10.675, "volume": 27050.0}, {"date": "2025-03-12", "close": 10.56, "volume": 42753.0}, {"date": "2025-03-13", "close": 10.75, "volume": 21251.0}, {"date": "2025-03-14", "close": 10.93, "volume": 23894.0}, {"date": "2025-03-17", "close": 10.92, "volume": 24554.0}, {"date": "2025-03-18", "close": 10.8441, "volume": 17573.0}, {"date": "2025-03-19", "close": 10.855, "volume": 12582.0}, {"date": "2025-03-20", "close": 11.11, "volume": 19966.0}, {"date": "2025-03-21", "close": 11.71, "volume": 63584.0}, {"date": "2025-03-24", "close": 11.78, "volume": 37380.0}, {"date": "2025-03-25", "close": 12.15, "volume": 37872.0}, {"date": "2025-03-26", "close": 11.75, "volume": 48241.0}, {"date": "2025-03-27", "close": 11.76, "volume": 21345.0}, {"date": "2025-03-28", "close": 12.33, "volume": 46274.0}, {"date": "2025-03-31", "close": 13.17, "volume": 91083.0}, {"date": "2025-04-01", "close": 12.27, "volume": 59449.0}, {"date": "2025-04-02", "close": 11.76, "volume": 31691.0}, {"date": "2025-04-03", "close": 11.86, "volume": 37233.0}, {"date": "2025-04-04", "close": 10.85, "volume": 76123.0}, {"date": "2025-04-07", "close": 9.91, "volume": 73202.0}, {"date": "2025-04-08", "close": 9.87, "volume": 18917.0}, {"date": "2025-04-09", "close": 10.46, "volume": 37603.0}, {"date": "2025-04-10", "close": 10.2, "volume": 11781.0}, {"date": "2025-04-11", "close": 10.61, "volume": 19824.0}, {"date": "2025-04-14", "close": 10.93, "volume": 21447.0}, {"date": "2025-04-15", "close": 11.11, "volume": 15704.0}, {"date": "2025-04-16", "close": 10.85, "volume": 11003.0}, {"date": "2025-04-17", "close": 10.32, "volume": 33752.0}, {"date": "2025-04-21", "close": 10.06, "volume": 18424.0}, {"date": "2025-04-22", "close": 10.15, "volume": 18975.0}, {"date": "2025-04-23", "close": 10.05, "volume": 23044.0}, {"date": "2025-04-24", "close": 10.16, "volume": 92270.0}, {"date": "2025-04-25", "close": 10.34, "volume": 82946.0}, {"date": "2025-04-28", "close": 10.3422, "volume": 15872.0}, {"date": "2025-04-29", "close": 10.52, "volume": 10991.0}, {"date": "2025-04-30", "close": 10.39, "volume": 8756.0}, {"date": "2025-05-01", "close": 10.11, "volume": 15767.0}, {"date": "2025-05-02", "close": 10.05, "volume": 18506.0}, {"date": "2025-05-05", "close": 10.0, "volume": 31272.0}, {"date": "2025-05-06", "close": 9.95, "volume": 13065.0}, {"date": "2025-05-07", "close": 10.06, "volume": 13566.0}, {"date": "2025-05-08", "close": 10.09, "volume": 5807.0}, {"date": "2025-05-09", "close": 10.03, "volume": 8734.0}, {"date": "2025-05-12", "close": 10.01, "volume": 22826.0}, {"date": "2025-05-13", "close": 10.06, "volume": 24278.0}, {"date": "2025-05-14", "close": 9.9, "volume": 63940.0}, {"date": "2025-05-15", "close": 10.0, "volume": 21123.0}, {"date": "2025-05-16", "close": 10.11, "volume": 24326.0}, {"date": "2025-05-19", "close": 10.41, "volume": 91478.0}, {"date": "2025-05-20", "close": 10.41, "volume": 25397.0}, {"date": "2025-05-21", "close": 10.46, "volume": 13831.0}, {"date": "2025-05-22", "close": 10.22, "volume": 27837.0}, {"date": "2025-05-23", "close": 10.29, "volume": 10872.0}, {"date": "2025-05-27", "close": 10.215, "volume": 15375.0}, {"date": "2025-05-28", "close": 10.14, "volume": 15553.0}, {"date": "2025-05-29", "close": 10.06, "volume": 30061.0}, {"date": "2025-05-30", "close": 9.97, "volume": 23400.0}, {"date": "2025-06-02", "close": 9.5, "volume": 91306.0}, {"date": "2025-06-03", "close": 9.88, "volume": 38566.0}, {"date": "2025-06-04", "close": 9.8, "volume": 14531.0}, {"date": "2025-06-05", "close": 9.75, "volume": 10625.0}, {"date": "2025-06-06", "close": 9.75, "volume": 8299.0}, {"date": "2025-06-09", "close": 9.77, "volume": 15029.0}, {"date": "2025-06-10", "close": 9.78, "volume": 11204.0}, {"date": "2025-06-11", "close": 9.88, "volume": 33908.0}, {"date": "2025-06-12", "close": 10.03, "volume": 21851.0}, {"date": "2025-06-13", "close": 10.09, "volume": 68405.0}, {"date": "2025-06-16", "close": 10.05, "volume": 29125.0}, {"date": "2025-06-17", "close": 9.96, "volume": 31299.0}, {"date": "2025-06-18", "close": 10.03, "volume": 11087.0}, {"date": "2025-06-20", "close": 9.8, "volume": 27011.0}, {"date": "2025-06-23", "close": 9.7, "volume": 27255.0}, {"date": "2025-06-24", "close": 9.81, "volume": 11881.0}, {"date": "2025-06-25", "close": 9.75, "volume": 12681.0}, {"date": "2025-06-26", "close": 9.77, "volume": 7522.0}, {"date": "2025-06-27", "close": 9.835, "volume": 17380.0}, {"date": "2025-06-30", "close": 9.89, "volume": 32758.0}, {"date": "2025-07-01", "close": 9.86, "volume": 14453.0}, {"date": "2025-07-02", "close": 9.76, "volume": 24676.0}, {"date": "2025-07-03", "close": 9.7, "volume": 27386.0}, {"date": "2025-07-07", "close": 9.72, "volume": 33954.0}, {"date": "2025-07-08", "close": 9.78, "volume": 6875.0}, {"date": "2025-07-09", "close": 9.79, "volume": 15248.0}, {"date": "2025-07-10", "close": 9.745, "volume": 9406.0}, {"date": "2025-07-11", "close": 9.72, "volume": 10858.0}, {"date": "2025-07-14", "close": 9.79, "volume": 15663.0}, {"date": "2025-07-15", "close": 9.71, "volume": 23905.0}, {"date": "2025-07-16", "close": 9.745, "volume": 10068.0}, {"date": "2025-07-17", "close": 9.755, "volume": 8420.0}, {"date": "2025-07-18", "close": 9.81, "volume": 9713.0}, {"date": "2025-07-21", "close": 9.5, "volume": 56033.0}, {"date": "2025-07-22", "close": 9.62, "volume": 12249.0}, {"date": "2025-07-23", "close": 9.55, "volume": 18293.0}, {"date": "2025-07-24", "close": 9.54, "volume": 15082.0}, {"date": "2025-07-25", "close": 9.53, "volume": 37853.0}, {"date": "2025-07-28", "close": 9.58, "volume": 9468.0}, {"date": "2025-07-29", "close": 9.35, "volume": 47468.0}, {"date": "2025-07-30", "close": 9.35, "volume": 20264.0}, {"date": "2025-07-31", "close": 9.16, "volume": 25028.0}, {"date": "2025-08-01", "close": 8.9447, "volume": 40404.0}, {"date": "2025-08-04", "close": 8.7714, "volume": 44717.0}, {"date": "2025-08-05", "close": 8.64, "volume": 57684.0}, {"date": "2025-08-06", "close": 8.8572, "volume": 15512.0}, {"date": "2025-08-07", "close": 8.66, "volume": 15758.0}, {"date": "2025-08-08", "close": 8.81, "volume": 32326.0}, {"date": "2025-08-11", "close": 8.55, "volume": 19158.0}, {"date": "2025-08-12", "close": 8.6, "volume": 17865.0}, {"date": "2025-08-13", "close": 8.68, "volume": 11295.0}, {"date": "2025-08-14", "close": 8.75, "volume": 23841.0}, {"date": "2025-08-15", "close": 8.69, "volume": 33376.0}, {"date": "2025-08-18", "close": 8.7096, "volume": 13107.0}, {"date": "2025-08-19", "close": 8.6999, "volume": 28930.0}, {"date": "2025-08-20", "close": 8.69, "volume": 10687.0}, {"date": "2025-08-21", "close": 8.7, "volume": 26515.0}, {"date": "2025-08-22", "close": 8.79, "volume": 13933.0}, {"date": "2025-08-25", "close": 8.72, "volume": 20515.0}, {"date": "2025-08-26", "close": 8.74, "volume": 10980.0}, {"date": "2025-08-27", "close": 8.69, "volume": 13039.0}, {"date": "2025-08-28", "close": 8.79, "volume": 11667.0}, {"date": "2025-08-29", "close": 8.7992, "volume": 5352.0}, {"date": "2025-09-02", "close": 8.7696, "volume": 20941.0}, {"date": "2025-09-03", "close": 8.7, "volume": 21993.0}, {"date": "2025-09-04", "close": 8.7, "volume": 17013.0}, {"date": "2025-09-05", "close": 8.7, "volume": 22231.0}, {"date": "2025-09-08", "close": 8.29, "volume": 65403.0}, {"date": "2025-09-09", "close": 8.24, "volume": 38701.0}, {"date": "2025-09-10", "close": 8.08, "volume": 34716.0}, {"date": "2025-09-11", "close": 8.04, "volume": 27521.0}, {"date": "2025-09-12", "close": 8.03, "volume": 20201.0}, {"date": "2025-09-15", "close": 7.7, "volume": 46955.0}, {"date": "2025-09-16", "close": 7.72, "volume": 34591.0}, {"date": "2025-09-17", "close": 7.76, "volume": 17654.0}, {"date": "2025-09-18", "close": 7.8, "volume": 15605.0}, {"date": "2025-09-19", "close": 7.65, "volume": 32598.0}, {"date": "2025-09-22", "close": 7.3028, "volume": 47279.0}, {"date": "2025-09-23", "close": 7.25, "volume": 40493.0}, {"date": "2025-09-24", "close": 7.43, "volume": 20515.0}, {"date": "2025-09-25", "close": 7.36, "volume": 14180.0}, {"date": "2025-09-26", "close": 7.59, "volume": 18560.0}, {"date": "2025-09-29", "close": 7.67, "volume": 29314.0}, {"date": "2025-09-30", "close": 7.54, "volume": 14662.0}, {"date": "2025-10-01", "close": 7.4825, "volume": 20038.0}, {"date": "2025-10-02", "close": 7.43, "volume": 14825.0}, {"date": "2025-10-03", "close": 7.66, "volume": 23091.0}, {"date": "2025-10-06", "close": 7.66, "volume": 28747.0}, {"date": "2025-10-07", "close": 7.7, "volume": 17039.0}, {"date": "2025-10-08", "close": 7.69, "volume": 16586.0}, {"date": "2025-10-09", "close": 7.59, "volume": 14964.0}, {"date": "2025-10-10", "close": 7.53, "volume": 24864.0}, {"date": "2025-10-13", "close": 7.4, "volume": 92260.0}, {"date": "2025-10-14", "close": 7.47, "volume": 10162.0}, {"date": "2025-10-15", "close": 7.48, "volume": 24050.0}, {"date": "2025-10-16", "close": 7.29, "volume": 52245.0}, {"date": "2025-10-17", "close": 7.15, "volume": 22500.0}, {"date": "2025-10-20", "close": 7.08, "volume": 21683.0}, {"date": "2025-10-21", "close": 7.13, "volume": 40026.0}, {"date": "2025-10-22", "close": 7.25, "volume": 19251.0}, {"date": "2025-10-23", "close": 7.64, "volume": 63748.0}, {"date": "2025-10-24", "close": 7.87, "volume": 35571.0}, {"date": "2025-10-27", "close": 7.46, "volume": 49697.0}, {"date": "2025-10-28", "close": 7.57, "volume": 26582.0}, {"date": "2025-10-29", "close": 7.47, "volume": 20266.0}, {"date": "2025-10-30", "close": 7.5, "volume": 24656.0}, {"date": "2025-10-31", "close": 7.475, "volume": 21520.0}, {"date": "2025-11-03", "close": 7.73, "volume": 50884.0}, {"date": "2025-11-04", "close": 7.63, "volume": 40944.0}, {"date": "2025-11-05", "close": 7.62, "volume": 33057.0}, {"date": "2025-11-06", "close": 7.61, "volume": 15552.0}, {"date": "2025-11-07", "close": 7.77, "volume": 19153.0}, {"date": "2025-11-10", "close": 7.8, "volume": 22262.0}, {"date": "2025-11-11", "close": 8.2, "volume": 71577.0}, {"date": "2025-11-12", "close": 8.8, "volume": 155791.0}, {"date": "2025-11-13", "close": 8.79, "volume": 74748.0}, {"date": "2025-11-14", "close": 8.89, "volume": 36738.0}, {"date": "2025-11-17", "close": 8.84, "volume": 78776.0}, {"date": "2025-11-18", "close": 8.96, "volume": 41000.0}, {"date": "2025-11-19", "close": 8.95, "volume": 29226.0}, {"date": "2025-11-20", "close": 8.84, "volume": 16910.0}, {"date": "2025-11-21", "close": 8.82, "volume": 36020.0}, {"date": "2025-11-24", "close": 8.76, "volume": 11658.0}, {"date": "2025-11-25", "close": 8.84, "volume": 20098.0}, {"date": "2025-11-26", "close": 8.85, "volume": 15302.0}, {"date": "2025-11-28", "close": 8.91, "volume": 8961.0}, {"date": "2025-12-01", "close": 8.8, "volume": 11780.0}, {"date": "2025-12-02", "close": 8.38, "volume": 38388.0}, {"date": "2025-12-03", "close": 8.515, "volume": 31233.0}, {"date": "2025-12-04", "close": 8.59, "volume": 7776.0}, {"date": "2025-12-05", "close": 8.61, "volume": 13349.0}, {"date": "2025-12-08", "close": 8.27, "volume": 44567.0}, {"date": "2025-12-09", "close": 8.01, "volume": 34500.0}, {"date": "2025-12-10", "close": 7.94, "volume": 28076.0}, {"date": "2025-12-11", "close": 8.15, "volume": 11612.0}, {"date": "2025-12-12", "close": 8.17, "volume": 13983.0}, {"date": "2025-12-15", "close": 8.06, "volume": 16648.0}, {"date": "2025-12-16", "close": 7.66, "volume": 32496.0}, {"date": "2025-12-17", "close": 7.625, "volume": 23492.0}, {"date": "2025-12-18", "close": 7.34, "volume": 29660.0}, {"date": "2025-12-19", "close": 8.01, "volume": 103326.0}, {"date": "2025-12-22", "close": 7.92, "volume": 11394.0}, {"date": "2025-12-23", "close": 7.89, "volume": 28656.0}, {"date": "2025-12-24", "close": 7.88, "volume": 14912.0}, {"date": "2025-12-26", "close": 7.89, "volume": 20038.0}, {"date": "2025-12-29", "close": 7.99, "volume": 27542.0}, {"date": "2025-12-30", "close": 7.96, "volume": 35310.0}, {"date": "2025-12-31", "close": 7.95, "volume": 48222.0}, {"date": "2026-01-02", "close": 7.81, "volume": 28901.0}, {"date": "2026-01-05", "close": 8.0, "volume": 43446.0}, {"date": "2026-01-06", "close": 8.14, "volume": 25005.0}, {"date": "2026-01-07", "close": 8.14, "volume": 16328.0}, {"date": "2026-01-08", "close": 8.24, "volume": 31454.0}, {"date": "2026-01-09", "close": 8.2, "volume": 6757.0}, {"date": "2026-01-12", "close": 8.21, "volume": 13526.0}, {"date": "2026-01-13", "close": 8.17, "volume": 14131.0}, {"date": "2026-01-14", "close": 8.22, "volume": 32527.0}, {"date": "2026-01-15", "close": 8.22, "volume": 32087.0}, {"date": "2026-01-16", "close": 8.27, "volume": 29225.0}, {"date": "2026-01-20", "close": 8.65, "volume": 61019.0}, {"date": "2026-01-21", "close": 8.84, "volume": 46757.0}, {"date": "2026-01-22", "close": 8.53, "volume": 37078.0}, {"date": "2026-01-23", "close": 8.57, "volume": 44031.0}, {"date": "2026-01-26", "close": 8.68, "volume": 14116.0}, {"date": "2026-01-27", "close": 8.73, "volume": 15939.0}, {"date": "2026-01-28", "close": 8.7, "volume": 12310.0}, {"date": "2026-01-29", "close": 8.76, "volume": 23275.0}, {"date": "2026-01-30", "close": 8.8, "volume": 21421.0}, {"date": "2026-02-02", "close": 8.61, "volume": 18302.0}, {"date": "2026-02-03", "close": 8.48, "volume": 28876.0}, {"date": "2026-02-04", "close": 8.54, "volume": 16226.0}, {"date": "2026-02-05", "close": 8.46, "volume": 25749.0}, {"date": "2026-02-06", "close": 8.47, "volume": 11730.0}, {"date": "2026-02-09", "close": 8.47, "volume": 21361.0}, {"date": "2026-02-10", "close": 8.51, "volume": 30642.0}, {"date": "2026-02-11", "close": 8.59, "volume": 14397.0}, {"date": "2026-02-12", "close": 8.57, "volume": 15649.0}, {"date": "2026-02-13", "close": 8.65, "volume": 17514.0}, {"date": "2026-02-17", "close": 8.56, "volume": 31609.0}, {"date": "2026-02-18", "close": 8.68, "volume": 14697.0}, {"date": "2026-02-19", "close": 8.99, "volume": 75184.0}, {"date": "2026-02-20", "close": 8.94, "volume": 93014.0}, {"date": "2026-02-23", "close": 8.93, "volume": 22220.0}, {"date": "2026-02-24", "close": 8.99, "volume": 105142.0}, {"date": "2026-02-25", "close": 9.04, "volume": 12457.0}, {"date": "2026-02-26", "close": 8.98, "volume": 24524.0}, {"date": "2026-02-27", "close": 9.01, "volume": 14224.0}, {"date": "2026-03-02", "close": 8.99, "volume": 33750.0}, {"date": "2026-03-03", "close": 8.98, "volume": 40722.0}, {"date": "2026-03-04", "close": 9.07, "volume": 43866.0}, {"date": "2026-03-05", "close": 9.5, "volume": 55030.0}, {"date": "2026-03-06", "close": 9.5, "volume": 45741.0}, {"date": "2026-03-09", "close": 9.775, "volume": 89021.0}, {"date": "2026-03-10", "close": 9.55, "volume": 67041.0}, {"date": "2026-03-11", "close": 9.77, "volume": 24742.0}, {"date": "2026-03-12", "close": 9.95, "volume": 69971.0}, {"date": "2026-03-13", "close": 9.82, "volume": 29392.0}, {"date": "2026-03-16", "close": 9.62, "volume": 26267.0}, {"date": "2026-03-17", "close": 9.74, "volume": 17069.0}, {"date": "2026-03-18", "close": 9.89, "volume": 20261.0}, {"date": "2026-03-19", "close": 9.94, "volume": 19128.0}, {"date": "2026-03-20", "close": 9.72, "volume": 74349.0}, {"date": "2026-03-23", "close": 9.85, "volume": 270176.0}, {"date": "2026-03-24", "close": 9.5, "volume": 133171.0}, {"date": "2026-03-25", "close": 9.96, "volume": 77638.0}, {"date": "2026-03-26", "close": 9.99, "volume": 17234.0}, {"date": "2026-03-27", "close": 10.63, "volume": 111058.0}, {"date": "2026-03-30", "close": 11.0, "volume": 59932.0}, {"date": "2026-03-31", "close": 10.58, "volume": 46393.0}, {"date": "2026-04-01", "close": 10.59, "volume": 81283.0}, {"date": "2026-04-02", "close": 10.75, "volume": 31787.0}, {"date": "2026-04-06", "close": 10.5, "volume": 22540.0}, {"date": "2026-04-07", "close": 10.8, "volume": 42533.0}, {"date": "2026-04-08", "close": 10.75, "volume": 54455.0}, {"date": "2026-04-09", "close": 10.58, "volume": 18455.0}, {"date": "2026-04-10", "close": 10.4, "volume": 17588.0}, {"date": "2026-04-13", "close": 10.63, "volume": 11581.0}, {"date": "2026-04-14", "close": 10.39, "volume": 37826.0}, {"date": "2026-04-15", "close": 10.56, "volume": 18762.0}, {"date": "2026-04-16", "close": 10.49, "volume": 8723.0}, {"date": "2026-04-17", "close": 10.48, "volume": 52663.0}, {"date": "2026-04-20", "close": 10.56, "volume": 61537.0}, {"date": "2026-04-21", "close": 10.59, "volume": 21720.0}, {"date": "2026-04-22", "close": 10.93, "volume": 42404.0}, {"date": "2026-04-23", "close": 10.65, "volume": 34647.0}, {"date": "2026-04-24", "close": 10.62, "volume": 13746.0}, {"date": "2026-04-27", "close": 10.69, "volume": 23945.0}, {"date": "2026-04-28", "close": 10.95, "volume": 56177.0}, {"date": "2026-04-29", "close": 10.83, "volume": 25529.0}, {"date": "2026-04-30", "close": 10.76, "volume": 12604.0}, {"date": "2026-05-01", "close": 10.64, "volume": 20070.0}, {"date": "2026-05-04", "close": 10.76, "volume": 9039.0}, {"date": "2026-05-05", "close": 10.76, "volume": 14181.0}, {"date": "2026-05-06", "close": 10.64, "volume": 44381.0}, {"date": "2026-05-07", "close": 10.57, "volume": 5700.0}, {"date": "2026-05-08", "close": 10.53, "volume": 17453.0}, {"date": "2026-05-11", "close": 10.59, "volume": 26406.0}, {"date": "2026-05-12", "close": 10.59, "volume": 13487.0}, {"date": "2026-05-13", "close": 10.79, "volume": 23937.0}, {"date": "2026-05-14", "close": 10.89, "volume": 11997.0}, {"date": "2026-05-15", "close": 10.76, "volume": 11679.0}, {"date": "2026-05-18", "close": 10.6, "volume": 29662.0}, {"date": "2026-05-19", "close": 10.69, "volume": 16766.0}, {"date": "2026-05-20", "close": 10.85, "volume": 30316.0}, {"date": "2026-05-21", "close": 10.76, "volume": 12523.0}, {"date": "2026-05-22", "close": 10.65, "volume": 6989.0}, {"date": "2026-05-26", "close": 10.94, "volume": 48111.0}, {"date": "2026-05-27", "close": 10.78, "volume": 14979.0}, {"date": "2026-05-28", "close": 10.71, "volume": 6975.0}, {"date": "2026-05-29", "close": 10.53, "volume": 24096.0}, {"date": "2026-06-01", "close": 10.48, "volume": 55518.0}, {"date": "2026-06-02", "close": 10.61, "volume": 17637.0}, {"date": "2026-06-03", "close": 10.8, "volume": 13312.0}, {"date": "2026-06-04", "close": 10.815, "volume": 7244.0}, {"date": "2026-06-05", "close": 10.74, "volume": 19268.0}, {"date": "2026-06-08", "close": 10.76, "volume": 10996.0}, {"date": "2026-06-09", "close": 10.79, "volume": 18887.0}, {"date": "2026-06-10", "close": 10.84, "volume": 13040.0}, {"date": "2026-06-11", "close": 10.81, "volume": 9538.0}, {"date": "2026-06-12", "close": 10.79, "volume": 8027.0}, {"date": "2026-06-15", "close": 10.05, "volume": 51956.0}, {"date": "2026-06-16", "close": 9.76, "volume": 57184.0}, {"date": "2026-06-17", "close": 9.42, "volume": 29763.0}, {"date": "2026-06-18", "close": 8.93, "volume": 44696.0}, {"date": "2026-06-22", "close": 8.55, "volume": 71566.0}, {"date": "2026-06-23", "close": 8.58, "volume": 69660.0}, {"date": "2026-06-24", "close": 8.67, "volume": 21390.0}, {"date": "2026-06-25", "close": 8.89, "volume": 18334.0}, {"date": "2026-06-26", "close": 9.03, "volume": 12689.0}, {"date": "2026-06-29", "close": 8.94, "volume": 14329.0}, {"date": "2026-06-30", "close": 9.04, "volume": 13882.0}, {"date": "2026-07-01", "close": 9.04, "volume": 8781.0}, {"date": "2026-07-02", "close": 9.02, "volume": 3345.0}, {"date": "2026-07-06", "close": 9.02, "volume": 17717.0}, {"date": "2026-07-07", "close": 9.17, "volume": 12708.0}, {"date": "2026-07-08", "close": 9.14, "volume": 5310.0}, {"date": "2026-07-09", "close": 9.12, "volume": 4532.0}, {"date": "2026-07-10", "close": 9.205, "volume": 11439.0}, {"date": "2026-07-13", "close": 9.25, "volume": 9837.0}, {"date": "2026-07-14", "close": 9.33, "volume": 9464.0}, {"date": "2026-07-15", "close": 9.265, "volume": 18873.0}, {"date": "2026-07-16", "close": 9.18, "volume": 6761.0}, {"date": "2026-07-17", "close": 9.86, "volume": 47794.0}, {"date": "2026-07-20", "close": 9.66, "volume": 4331.0}, {"date": "2026-07-21", "close": 9.69, "volume": 8386.0}, {"date": "2026-07-22", "close": 9.65, "volume": 7813.0}, {"date": "2026-07-23", "close": 9.915, "volume": 13731.0}, {"date": "2026-07-24", "close": 10.15, "volume": 33231.0}, {"date": "2026-07-27", "close": 10.1, "volume": 9707.0}, {"date": "2026-07-28", "close": 9.97, "volume": 5937.0}, {"date": "2026-07-29", "close": 10.18, "volume": 12812.0}, {"date": "2026-07-30", "close": 10.17, "volume": 15419.0}, {"date": "2026-07-31", "close": 10.22, "volume": 29988.0}, {"date": "2026-08-03", "close": 10.27, "volume": 10088.0}, {"date": "2026-08-04", "close": 10.085, "volume": 9301.0}, {"date": "2026-08-05", "close": 10.17, "volume": 34810.0}, {"date": "2026-08-06", "close": 10.12, "volume": 8987.0}, {"date": "2026-08-07", "close": 10.04, "volume": 38369.0}, {"date": "2026-08-10", "close": 9.91, "volume": 8422.0}, {"date": "2026-08-11", "close": 9.96, "volume": 20103.0}, {"date": "2026-08-12", "close": 10.1, "volume": 18189.0}, {"date": "2026-08-13", "close": 10.07, "volume": 22172.0}, {"date": "2026-08-14", "close": 10.37, "volume": 30772.0}, {"date": "2026-08-17", "close": 10.57, "volume": 18763.0}, {"date": "2026-08-18", "close": 10.58, "volume": 15888.0}, {"date": "2026-08-19", "close": 10.54, "volume": 23745.0}, {"date": "2026-08-20", "close": 10.5, "volume": 15757.0}, {"date": "2026-08-21", "close": 10.81, "volume": 22899.0}, {"date": "2026-08-24", "close": 10.61, "volume": 45592.0}, {"date": "2026-08-25", "close": 10.61, "volume": 8922.0}, {"date": "2026-08-26", "close": 10.49, "volume": 18105.0}, {"date": "2026-08-27", "close": 10.51, "volume": 12969.0}, {"date": "2026-08-28", "close": 10.42, "volume": 22772.0}, {"date": "2026-08-31", "close": 10.45, "volume": 19780.0}, {"date": "2026-09-01", "close": 10.53, "volume": 10937.0}, {"date": "2026-09-02", "close": 10.58, "volume": 9146.0}, {"date": "2026-09-03", "close": 10.65, "volume": 6703.0}, {"date": "2026-09-04", "close": 10.96, "volume": 23036.0}, {"date": "2026-09-08", "close": 11.22, "volume": 44558.0}, {"date": "2026-09-09", "close": 11.31, "volume": 33681.0}, {"date": "2026-09-10", "close": 11.28, "volume": 10372.0}, {"date": "2026-09-11", "close": 11.71, "volume": 48251.0}, {"date": "2026-09-14", "close": 11.99, "volume": 29997.0}, {"date": "2026-09-15", "close": 13.07, "volume": 106301.0}, {"date": "2026-09-16", "close": 12.6, "volume": 75929.0}, {"date": "2026-09-17", "close": 12.98, "volume": 55932.0}, {"date": "2026-09-18", "close": 12.75, "volume": 25025.0}, {"date": "2026-09-21", "close": 12.32, "volume": 31613.0}, {"date": "2026-09-22", "close": 12.24, "volume": 52848.0}, {"date": "2026-09-23", "close": 11.83, "volume": 73048.0}, {"date": "2026-09-24", "close": 12.25, "volume": 26315.0}, {"date": "2026-09-25", "close": 12.5, "volume": 28764.0}, {"date": "2026-09-28", "close": 12.32, "volume": 12349.0}, {"date": "2026-09-29", "close": 11.96, "volume": 19758.0}, {"date": "2026-09-30", "close": 11.84, "volume": 20478.0}, {"date": "2026-10-01", "close": 11.48, "volume": 9547.0}, {"date": "2026-10-02", "close": 11.77, "volume": 13161.0}, {"date": "2026-10-05", "close": 11.52, "volume": 10710.0}, {"date": "2026-10-06", "close": 11.36, "volume": 8905.0}, {"date": "2026-10-07", "close": 11.51, "volume": 17579.0}, {"date": "2026-10-08", "close": 11.94, "volume": 9966.0}, {"date": "2026-10-09", "close": 11.94, "volume": 7541.0}, {"date": "2026-10-12", "close": 12.06, "volume": 15651.0}, {"date": "2026-10-13", "close": 12.31, "volume": 13418.0}], "refreshing": true}