{"ticker": "NOA", "overview": {"cik": "1368519", "ticker": "NOA", "name": "North American Construction Group Ltd.", "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "sic": "1389", "announcements": [{"form": "6-K", "date": "2026-10-27", "title": "FORM 6-K", "accession": "0001171843-26-006860", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001171843-26-005983", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001368519-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003013", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001171843-26-004790", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001171843-26-004785", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001171843-26-004540", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001171843-26-004152", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001171843-26-004038", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003623", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001368519-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000675", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001684", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-27", "title": "FORM 6-K", "accession": "0001171843-26-002736", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001193125-26-172411", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001171843-26-002605", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "FORM 6-K", "accession": "0001171843-26-002280", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "FORM 6-K", "accession": "0001171843-26-001803", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF MARCH 2026", "accession": "0001176256-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "Foreign material event", "accession": "0001193125-26-102662", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "Foreign material event", "accession": "0001368519-26-000006", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-12", "title": "Annual report (foreign)", "accession": "0001368519-26-000005", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0001171843-26-000891", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001326389-26-000028", "price_sensitive": false}]}, "description": "North American Construction Group Ltd. trades as NOA on the NYSE and is registered in Canada, classified under Oil & Gas Field Services, NEC (SIC 1389). Privy Trades holds 27 insider filings for the company, from August 2015 to April 2018. Across those, 1 insider disclosed 20 open-market purchases totalling $1.08M against 3 sales totalling $1.51M. The most recent filing on record is dated 12 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 20, "buy_sum": 1077111.3156, "sell_n": 3, "sell_sum": 1511487.5596999999, "net": -434376.2440999998, "insiders": 1, "first_date": "2015-08-06", "last_date": "2018-04-03"}, "metrics": {"ticker": "NOA", "has_prices": true, "as_of": "2026-08-07", "last": 14.58, "prev_close": 14.51, "change": 0.07000000000000028, "change_pct": 0.004824259131633376, "session_volume": 38172.0, "vwap_5": 14.247370468953186, "vwap_20": 13.726127818971735, "vwap_60": 13.840217088370453, "vwap_250": 14.06294883376647, "high_52w": 16.88, "low_52w": 12.1, "avg_volume_20": 52111.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000927971-26-000097", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "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 & Gas Field Services, NEC", "country": "Canada", "headline": "BANK OF MONTREAL /CAN/ moves to a 5.05% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001172661-26-003013", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "CIBC Asset Management Inc", "who_key": "CIBC Asset Management Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "CIBC Asset Management Inc moves to a 4.84% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1021926/0001172661-26-003013-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001172661-26-001684", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "CIBC Asset Management Inc", "who_key": "CIBC Asset Management Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "CIBC Asset Management Inc takes a 5.13% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1021926/0001172661-26-001684-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000945621-26-000675", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "Mawer Investment Management Ltd.", "who_key": "Mawer Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Mawer Investment Management Ltd. moves to a 3.41% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1538449/0000945621-26-000675-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "0001058854-18-000025", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52234.196, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "The whale tops up: $52K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000025/0001058854-18-000025-index.htm", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515350}, {"id": "0001058854-18-000022", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 99752.93000000001, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $100K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000022/0001058854-18-000022-index.htm", "trade_date": "2018-03-28", "timestamp": "2018-03-28", "mins": 4523990}, {"id": "0001058854-18-000021", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12315.539999999999, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $12K into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000021/0001058854-18-000021-index.htm", "trade_date": "2018-03-26", "timestamp": "2018-03-26", "mins": 4526870}, {"id": "0001058854-18-000020", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7792.5, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $8K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000020/0001058854-18-000020-index.htm", "trade_date": "2018-03-19", "timestamp": "2018-03-19", "mins": 4536950}, {"id": "0001058854-18-000019", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 287742.01649999997, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $288K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000019/0001058854-18-000019-index.htm", "trade_date": "2018-03-16", "timestamp": "2018-03-16", "mins": 4541270}, {"id": "0001058854-18-000018", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39579.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder adds $40K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000018/0001058854-18-000018-index.htm", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551350}, {"id": "0001058854-18-000001", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12937.050000000001, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $13K into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000001/0001058854-18-000001-index.htm", "trade_date": "2018-01-11", "timestamp": "2018-01-11", "mins": 4633430}, {"id": "0001058854-17-000034", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48768.479999999996, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "The whale tops up: $49K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885417000034/0001058854-17-000034-index.htm", "trade_date": "2017-12-12", "timestamp": "2017-12-12", "mins": 4676630}, {"id": "0001058854-17-000032", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 111925.401, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $112K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885417000032/0001058854-17-000032-index.htm", "trade_date": "2017-12-11", "timestamp": "2017-12-11", "mins": 4678070}, {"id": "0001058854-16-000066", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 1420631.2296, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "A 10% owner takes $1.4M off the table in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885416000066/0001058854-16-000066-index.htm", "trade_date": "2016-03-21", "timestamp": "2016-03-21", "mins": 5585270}, {"id": "0001058854-16-000060", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 25516.4967, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder trims $26K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885416000060/0001058854-16-000060-index.htm", "trade_date": "2016-03-08", "timestamp": "2016-03-08", "mins": 5603990}, {"id": "0001058854-16-000052", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 65339.8334, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder trims $65K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885416000052/0001058854-16-000052-index.htm", "trade_date": "2016-02-19", "timestamp": "2016-02-19", "mins": 5629910}, {"id": "0001058854-15-000026", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $1K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000026/0001058854-15-000026-index.htm", "trade_date": "2015-11-09", "timestamp": "2015-11-09", "mins": 5776790}, {"id": "0001058854-15-000025", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21471.48, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder adds $21K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000025/0001058854-15-000025-index.htm", "trade_date": "2015-11-04", "timestamp": "2015-11-04", "mins": 5783990}, {"id": "0001058854-15-000022", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 594.0, "score": 14.9, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $594 into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000022/0001058854-15-000022-index.htm", "trade_date": "2015-09-18", "timestamp": "2015-09-18", "mins": 5851670}, {"id": "0001058854-15-000021", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 26196.07, "score": 29.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder adds $26K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000021/0001058854-15-000021-index.htm", "trade_date": "2015-09-14", "timestamp": "2015-09-14", "mins": 5857430}, {"id": "0001058854-15-000019", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9136.98, "score": 24.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $9K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000019/0001058854-15-000019-index.htm", "trade_date": "2015-09-10", "timestamp": "2015-09-10", "mins": 5863190}, {"id": "0001058854-15-000018", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 398.74, "score": 14.2, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $398 into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000018/0001058854-15-000018-index.htm", "trade_date": "2015-08-27", "timestamp": "2015-08-27", "mins": 5883350}, {"id": "0001058854-15-000017", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 64416.3546, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "NOA's biggest backer adds $64K", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000017/0001058854-15-000017-index.htm", "trade_date": "2015-08-26", "timestamp": "2015-08-26", "mins": 5884790}, {"id": "0001058854-15-000015", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 70682.55, "score": 34.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $71K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000015/0001058854-15-000015-index.htm", "trade_date": "2015-08-13", "timestamp": "2015-08-13", "mins": 5903510}, {"id": "0001058854-15-000012", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9027.900000000001, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "NOA's biggest backer adds $9K", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000012/0001058854-15-000012-index.htm", "trade_date": "2015-08-07", "timestamp": "2015-08-07", "mins": 5912150}, {"id": "0001058854-15-000011", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 96823.3775, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "The whale tops up: $97K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000011/0001058854-15-000011-index.htm", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913590}, {"id": "0001058854-15-000014", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 104316.75, "score": 37.0, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder adds $104K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000014/0001058854-15-000014-index.htm", "trade_date": "2015-08-06", "timestamp": "2015-08-06", "mins": 5913590}], "recent_buys": [{"id": "0001058854-18-000025", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 52234.196, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "The whale tops up: $52K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000025/0001058854-18-000025-index.htm", "trade_date": "2018-04-03", "timestamp": "2018-04-03", "mins": 4515350}, {"id": "0001058854-18-000022", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 99752.93000000001, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $100K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000022/0001058854-18-000022-index.htm", "trade_date": "2018-03-28", "timestamp": "2018-03-28", "mins": 4523990}, {"id": "0001058854-18-000021", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12315.539999999999, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $12K into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000021/0001058854-18-000021-index.htm", "trade_date": "2018-03-26", "timestamp": "2018-03-26", "mins": 4526870}, {"id": "0001058854-18-000020", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7792.5, "score": 23.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $8K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000020/0001058854-18-000020-index.htm", "trade_date": "2018-03-19", "timestamp": "2018-03-19", "mins": 4536950}, {"id": "0001058854-18-000019", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 287742.01649999997, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $288K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000019/0001058854-18-000019-index.htm", "trade_date": "2018-03-16", "timestamp": "2018-03-16", "mins": 4541270}, {"id": "0001058854-18-000018", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 39579.0, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder adds $40K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000018/0001058854-18-000018-index.htm", "trade_date": "2018-03-09", "timestamp": "2018-03-09", "mins": 4551350}, {"id": "0001058854-18-000001", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 12937.050000000001, "score": 26.2, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $13K into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000001/0001058854-18-000001-index.htm", "trade_date": "2018-01-11", "timestamp": "2018-01-11", "mins": 4633430}, {"id": "0001058854-17-000034", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 48768.479999999996, "score": 32.9, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "The whale tops up: $49K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885417000034/0001058854-17-000034-index.htm", "trade_date": "2017-12-12", "timestamp": "2017-12-12", "mins": 4676630}, {"id": "0001058854-17-000032", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 111925.401, "score": 37.2, "price_sensitive": true, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $112K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885417000032/0001058854-17-000032-index.htm", "trade_date": "2017-12-11", "timestamp": "2017-12-11", "mins": 4678070}, {"id": "0001058854-15-000026", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1000.0, "score": 16.1, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "10% owner buys $1K more of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000026/0001058854-15-000026-index.htm", "trade_date": "2015-11-09", "timestamp": "2015-11-09", "mins": 5776790}, {"id": "0001058854-15-000025", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 21471.48, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Big holder adds $21K of NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000025/0001058854-15-000025-index.htm", "trade_date": "2015-11-04", "timestamp": "2015-11-04", "mins": 5783990}, {"id": "0001058854-15-000022", "src": "INSIDERS", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Energy Partners Inc.", "who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 594.0, "score": 14.9, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Major holder piles $594 into NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000022/0001058854-15-000022-index.htm", "trade_date": "2015-09-18", "timestamp": "2015-09-18", "mins": 5851670}], "institutional": [{"id": "13DG-0000927971-26-000097", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "BANK of Montreal /CAN/", "who_key": "BANK OF MONTREAL /CAN/", "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 & Gas Field Services, NEC", "country": "Canada", "headline": "BANK OF MONTREAL /CAN/ moves to a 5.05% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/927971/0000927971-26-000097-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119030}, {"id": "13DG-0001172661-26-003013", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "CIBC Asset Management Inc", "who_key": "CIBC Asset Management Inc", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "CIBC Asset Management Inc moves to a 4.84% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1021926/0001172661-26-003013-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "13DG-0001172661-26-001684", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "CIBC Asset Management Inc", "who_key": "CIBC Asset Management Inc", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "CIBC Asset Management Inc takes a 5.13% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1021926/0001172661-26-001684-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}, {"id": "13DG-0000945621-26-000675", "src": "13DG", "ticker": "NOA", "cik": "1368519", "company": "North American Construction Group Ltd.", "company_raw": "North American Construction Group Ltd.", "who": "Mawer Investment Management Ltd.", "who_key": "Mawer Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Oil & Gas Field Services, NEC", "country": "Canada", "headline": "Mawer Investment Management Ltd. moves to a 3.41% passive stake in NOA", "source_url": "https://www.sec.gov/Archives/edgar/data/1538449/0000945621-26-000675-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251510}], "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": "North American Construction Group Ltd. Common Shares (no par)", "new_value": "North American Construction Group Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001368519", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001368519", "applied": 1, "detected_at": "2026-10-26T09:58:00.481839"}]}, "key_people": [{"who": "Cannell Capital LLC", "who_key": "CANNELL CAPITAL LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1077111.3156, "sold": 1511487.5596999999, "net": -434376.2440999998, "trades": 23, "top_score": 42.1, "lean": "selling", "history": [{"action": "BUY", "amount": 52234.196, "date": "2018-04-03", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000025/0001058854-18-000025-index.htm"}, {"action": "BUY", "amount": 99752.93000000001, "date": "2018-03-28", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000022/0001058854-18-000022-index.htm"}, {"action": "BUY", "amount": 12315.539999999999, "date": "2018-03-26", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000021/0001058854-18-000021-index.htm"}, {"action": "BUY", "amount": 7792.5, "date": "2018-03-19", "score": 23.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000020/0001058854-18-000020-index.htm"}, {"action": "BUY", "amount": 287742.01649999997, "date": "2018-03-16", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000019/0001058854-18-000019-index.htm"}, {"action": "BUY", "amount": 39579.0, "date": "2018-03-09", "score": 31.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000018/0001058854-18-000018-index.htm"}, {"action": "BUY", "amount": 12937.050000000001, "date": "2018-01-11", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000001/0001058854-18-000001-index.htm"}, {"action": "BUY", "amount": 48768.479999999996, "date": "2017-12-12", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885417000034/0001058854-17-000034-index.htm"}, {"action": "BUY", "amount": 111925.401, "date": "2017-12-11", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885417000032/0001058854-17-000032-index.htm"}, {"action": "SELL", "amount": 1420631.2296, "date": "2016-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885416000066/0001058854-16-000066-index.htm"}, {"action": "SELL", "amount": 25516.4967, "date": "2016-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885416000060/0001058854-16-000060-index.htm"}, {"action": "SELL", "amount": 65339.8334, "date": "2016-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885416000052/0001058854-16-000052-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2015-11-09", "score": 16.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000026/0001058854-15-000026-index.htm"}, {"action": "BUY", "amount": 21471.48, "date": "2015-11-04", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000025/0001058854-15-000025-index.htm"}, {"action": "BUY", "amount": 594.0, "date": "2015-09-18", "score": 14.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000022/0001058854-15-000022-index.htm"}, {"action": "BUY", "amount": 26196.07, "date": "2015-09-14", "score": 29.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000021/0001058854-15-000021-index.htm"}, {"action": "BUY", "amount": 9136.98, "date": "2015-09-10", "score": 24.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000019/0001058854-15-000019-index.htm"}, {"action": "BUY", "amount": 398.74, "date": "2015-08-27", "score": 14.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000018/0001058854-15-000018-index.htm"}, {"action": "BUY", "amount": 64416.3546, "date": "2015-08-26", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000017/0001058854-15-000017-index.htm"}, {"action": "BUY", "amount": 70682.55, "date": "2015-08-13", "score": 34.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000015/0001058854-15-000015-index.htm"}, {"action": "BUY", "amount": 9027.900000000001, "date": "2015-08-07", "score": 24.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000012/0001058854-15-000012-index.htm"}, {"action": "BUY", "amount": 96823.3775, "date": "2015-08-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000011/0001058854-15-000011-index.htm"}, {"action": "BUY", "amount": 104316.75, "date": "2015-08-06", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885415000014/0001058854-15-000014-index.htm"}], "latest": {"action": "BUY", "amount": 52234.196, "date": "2018-04-03", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1368519/000105885418000025/0001058854-18-000025-index.htm"}}], "activity": [], "announcements": [{"form": "6-K", "date": "2026-10-27", "title": "FORM 6-K", "accession": "0001171843-26-006860", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-11", "title": "FORM 6-K", "accession": "0001171843-26-005983", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-12", "title": "Foreign material event", "accession": "0001368519-26-000013", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000097", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-03", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003013", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001171843-26-004790", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-21", "title": "FORM 6-K", "accession": "0001171843-26-004785", "price_sensitive": true}, {"form": "6-K", "date": "2026-07-08", "title": "FORM 6-K", "accession": "0001171843-26-004540", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-16", "title": "FORM 6-K", "accession": "0001171843-26-004152", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-10", "title": "FORM 6-K", "accession": "0001171843-26-004038", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-21", "title": "FORM 6-K", "accession": "0001171843-26-003623", "price_sensitive": true}, {"form": "6-K", "date": "2026-05-13", "title": "Foreign material event", "accession": "0001368519-26-000009", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000945621-26-000675", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-001684", "price_sensitive": false}, {"form": "6-K", "date": "2026-04-27", "title": "FORM 6-K", "accession": "0001171843-26-002736", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-23", "title": "Foreign material event", "accession": "0001193125-26-172411", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-21", "title": "FORM 6-K", "accession": "0001171843-26-002605", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-07", "title": "FORM 6-K", "accession": "0001171843-26-002280", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "FORM 6-K", "accession": "0001171843-26-001803", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-19", "title": "REPORT OF FOREIGN PRIVATE ISSUER FOR THE MONTH OF MARCH 2026", "accession": "0001176256-26-000032", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "Foreign material event", "accession": "0001193125-26-102662", "price_sensitive": true}, {"form": "6-K", "date": "2026-03-12", "title": "Foreign material event", "accession": "0001368519-26-000006", "price_sensitive": true}, {"form": "40-F", "date": "2026-03-12", "title": "Annual report (foreign)", "accession": "0001368519-26-000005", "price_sensitive": true}, {"form": "6-K", "date": "2026-02-18", "title": "FORM 6-K", "accession": "0001171843-26-000891", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001326389-26-000028", "price_sensitive": false}], "performance": {"ticker": "NOA", "has_prices": true, "summary": {"n": 20, "avg": 3.492567320103069, "win_rate": 1.0, "best": 4.762845849802372, "worst": 1.7252336448598133, "as_of": "2026-08-07"}, "buys": [{"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 52234.196, "date": "2018-04-03", "score": 33.3, "ref_price": 5.3, "return": 1.7509433962264154}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 99752.93000000001, "date": "2018-03-28", "score": 36.6, "ref_price": 5.25, "return": 1.7771428571428571}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12315.539999999999, "date": "2018-03-26", "score": 26.0, "ref_price": 5.3, "return": 1.7509433962264154}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7792.5, "date": "2018-03-19", "score": 23.8, "ref_price": 5.25, "return": 1.7771428571428571}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 287742.01649999997, "date": "2018-03-16", "score": 42.1, "ref_price": 5.35, "return": 1.7252336448598133}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 39579.0, "date": "2018-03-09", "score": 31.8, "ref_price": 5.1, "return": 1.858823529411765}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12937.050000000001, "date": "2018-01-11", "score": 26.2, "ref_price": 4.8, "return": 2.0375000000000005}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 48768.479999999996, "date": "2017-12-12", "score": 32.9, "ref_price": 4.35, "return": 2.351724137931035}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 111925.401, "date": "2017-12-11", "score": 37.2, "ref_price": 4.25, "return": 2.4305882352941177}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000.0, "date": "2015-11-09", "score": 16.1, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 21471.48, "date": "2015-11-04", "score": 28.8, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 594.0, "date": "2015-09-18", "score": 14.9, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 26196.07, "date": "2015-09-14", "score": 29.8, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9136.98, "date": "2015-09-10", "score": 24.6, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 398.74, "date": "2015-08-27", "score": 14.2, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 64416.3546, "date": "2015-08-26", "score": 34.4, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 70682.55, "date": "2015-08-13", "score": 34.8, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9027.900000000001, "date": "2015-08-07", "score": 24.5, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 104316.75, "date": "2015-08-06", "score": 37.0, "ref_price": 2.53, "return": 4.762845849802372}, {"who": "CANNELL CAPITAL LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 96823.3775, "date": "2015-08-06", "score": 36.6, "ref_price": 2.53, "return": 4.762845849802372}]}, "price_series": [{"date": "2016-08-03", "close": 2.53, "volume": 26242.0}, {"date": "2016-08-04", "close": 2.49, "volume": 33195.0}, {"date": "2016-08-05", "close": 2.36, "volume": 20375.0}, {"date": "2016-08-08", "close": 2.49, "volume": 94679.0}, {"date": "2016-08-09", "close": 2.63, "volume": 39187.0}, {"date": "2016-08-10", "close": 2.57, "volume": 12599.0}, {"date": "2016-08-11", "close": 2.5401, "volume": 17326.0}, {"date": "2016-08-12", "close": 2.5, "volume": 55858.0}, {"date": "2016-08-15", "close": 2.51, "volume": 55063.0}, {"date": "2016-08-16", "close": 2.6, "volume": 23455.0}, {"date": "2016-08-17", "close": 2.56, "volume": 50395.0}, {"date": "2016-08-18", "close": 2.67, "volume": 78433.0}, {"date": "2016-08-19", "close": 2.63, "volume": 33782.0}, {"date": "2016-08-22", "close": 2.6, "volume": 29836.0}, {"date": "2016-08-23", "close": 2.65, "volume": 182881.0}, {"date": "2016-08-24", "close": 2.65, "volume": 10130.0}, {"date": "2016-08-25", "close": 2.66, "volume": 29638.0}, {"date": "2016-08-26", "close": 2.68, "volume": 11768.0}, {"date": "2016-08-29", "close": 2.58, "volume": 20815.0}, {"date": "2016-08-30", "close": 2.54, "volume": 21646.0}, {"date": "2016-08-31", "close": 2.55, "volume": 26433.0}, {"date": "2016-09-01", "close": 2.56, "volume": 15200.0}, {"date": "2016-09-02", "close": 2.54, "volume": 21596.0}, {"date": "2016-09-06", "close": 2.55, "volume": 9975.0}, {"date": "2016-09-07", "close": 2.53, "volume": 10242.0}, {"date": "2016-09-08", "close": 2.58, "volume": 13891.0}, {"date": "2016-09-09", "close": 2.47, "volume": 45089.0}, {"date": "2016-09-12", "close": 2.46, "volume": 12798.0}, {"date": "2016-09-13", "close": 2.42, "volume": 13115.0}, {"date": "2016-09-14", "close": 2.39, "volume": 28185.0}, {"date": "2016-09-15", "close": 2.3686, "volume": 134445.0}, {"date": "2016-09-16", "close": 2.5, "volume": 56991.0}, {"date": "2016-09-19", "close": 2.58, "volume": 21412.0}, {"date": "2016-09-20", "close": 2.49, "volume": 11919.0}, {"date": "2016-09-21", "close": 2.43, "volume": 36548.0}, {"date": "2016-09-22", "close": 2.4905, "volume": 12877.0}, {"date": "2016-09-23", "close": 2.51, "volume": 45333.0}, {"date": "2016-09-26", "close": 2.55, "volume": 27872.0}, {"date": "2016-09-27", "close": 2.47, "volume": 18470.0}, {"date": "2016-09-28", "close": 2.49, "volume": 17789.0}, {"date": "2016-09-29", "close": 2.51, "volume": 11580.0}, {"date": "2016-09-30", "close": 2.5, "volume": 40221.0}, {"date": "2016-10-03", "close": 2.6, "volume": 22951.0}, {"date": "2016-10-04", "close": 2.6, "volume": 36550.0}, {"date": "2016-10-05", "close": 2.66, "volume": 21456.0}, {"date": "2016-10-06", "close": 2.79, "volume": 59282.0}, {"date": "2016-10-07", "close": 2.83, "volume": 122769.0}, {"date": "2016-10-10", "close": 3.05, "volume": 55527.0}, {"date": "2016-10-11", "close": 2.95, "volume": 64051.0}, {"date": "2016-10-12", "close": 3.0, "volume": 51417.0}, {"date": "2016-10-13", "close": 3.0, "volume": 17438.0}, {"date": "2016-10-14", "close": 3.0, "volume": 25445.0}, {"date": "2016-10-17", "close": 3.0, "volume": 22150.0}, {"date": "2016-10-18", "close": 3.0, "volume": 67399.0}, {"date": "2016-10-19", "close": 3.05, "volume": 22118.0}, {"date": "2016-10-20", "close": 3.0, "volume": 168251.0}, {"date": "2016-10-21", "close": 3.0, "volume": 146843.0}, {"date": "2016-10-24", "close": 3.0, "volume": 77151.0}, {"date": "2016-10-25", "close": 3.1, "volume": 36515.0}, {"date": "2016-10-26", "close": 3.0, "volume": 28965.0}, {"date": "2016-10-27", "close": 3.0, "volume": 65353.0}, {"date": "2016-10-28", "close": 3.0, "volume": 10474.0}, {"date": "2016-10-31", "close": 2.95, "volume": 22074.0}, {"date": "2016-11-01", "close": 2.95, "volume": 84112.0}, {"date": "2016-11-02", "close": 2.95, "volume": 50042.0}, {"date": "2016-11-03", "close": 3.15, "volume": 59539.0}, {"date": "2016-11-04", "close": 3.1, "volume": 27503.0}, {"date": "2016-11-07", "close": 3.25, "volume": 43212.0}, {"date": "2016-11-08", "close": 3.35, "volume": 52594.0}, {"date": "2016-11-09", "close": 3.25, "volume": 31384.0}, {"date": "2016-11-10", "close": 3.1, "volume": 27007.0}, {"date": "2016-11-11", "close": 3.0, "volume": 26554.0}, {"date": "2016-11-14", "close": 3.0, "volume": 16794.0}, {"date": "2016-11-15", "close": 3.15, "volume": 43775.0}, {"date": "2016-11-16", "close": 3.15, "volume": 26039.0}, {"date": "2016-11-17", "close": 3.2, "volume": 144804.0}, {"date": "2016-11-18", "close": 3.35, "volume": 110139.0}, {"date": "2016-11-21", "close": 3.75, "volume": 196306.0}, {"date": "2016-11-22", "close": 3.6, "volume": 243731.0}, {"date": "2016-11-23", "close": 3.5, "volume": 113588.0}, {"date": "2016-11-25", "close": 3.5, "volume": 57939.0}, {"date": "2016-11-28", "close": 3.7, "volume": 68741.0}, {"date": "2016-11-29", "close": 3.45, "volume": 85949.0}, {"date": "2016-11-30", "close": 3.6, "volume": 68159.0}, {"date": "2016-12-01", "close": 3.6, "volume": 57547.0}, {"date": "2016-12-02", "close": 3.55, "volume": 25645.0}, {"date": "2016-12-05", "close": 3.55, "volume": 31023.0}, {"date": "2016-12-06", "close": 3.55, "volume": 91784.0}, {"date": "2016-12-07", "close": 3.6, "volume": 29623.0}, {"date": "2016-12-08", "close": 3.75, "volume": 57290.0}, {"date": "2016-12-09", "close": 3.7, "volume": 102661.0}, {"date": "2016-12-12", "close": 3.65, "volume": 61548.0}, {"date": "2016-12-13", "close": 3.8, "volume": 68557.0}, {"date": "2016-12-14", "close": 3.8, "volume": 33510.0}, {"date": "2016-12-15", "close": 4.0, "volume": 168118.0}, {"date": "2016-12-16", "close": 4.1, "volume": 94451.0}, {"date": "2016-12-19", "close": 3.95, "volume": 103931.0}, {"date": "2016-12-20", "close": 4.0, "volume": 102216.0}, {"date": "2016-12-21", "close": 3.85, "volume": 83415.0}, {"date": "2016-12-22", "close": 3.8, "volume": 18389.0}, {"date": "2016-12-23", "close": 3.8, "volume": 13211.0}, {"date": "2016-12-27", "close": 3.9, "volume": 78510.0}, {"date": "2016-12-28", "close": 3.9, "volume": 57095.0}, {"date": "2016-12-29", "close": 3.9, "volume": 45736.0}, {"date": "2016-12-30", "close": 3.85, "volume": 20998.0}, {"date": "2017-01-03", "close": 3.95, "volume": 105722.0}, {"date": "2017-01-04", "close": 4.1, "volume": 73678.0}, {"date": "2017-01-05", "close": 4.15, "volume": 88720.0}, {"date": "2017-01-06", "close": 4.15, "volume": 95993.0}, {"date": "2017-01-09", "close": 4.1, "volume": 65454.0}, {"date": "2017-01-10", "close": 4.06, "volume": 52040.0}, {"date": "2017-01-11", "close": 4.05, "volume": 33676.0}, {"date": "2017-01-12", "close": 4.05, "volume": 35994.0}, {"date": "2017-01-13", "close": 4.1, "volume": 50171.0}, {"date": "2017-01-17", "close": 4.05, "volume": 32173.0}, {"date": "2017-01-18", "close": 4.15, "volume": 159942.0}, {"date": "2017-01-19", "close": 4.35, "volume": 87528.0}, {"date": "2017-01-20", "close": 4.45, "volume": 108014.0}, {"date": "2017-01-23", "close": 4.65, "volume": 186939.0}, {"date": "2017-01-24", "close": 4.7, "volume": 49738.0}, {"date": "2017-01-25", "close": 4.8, "volume": 150182.0}, {"date": "2017-01-26", "close": 5.1, "volume": 272278.0}, {"date": "2017-01-27", "close": 5.25, "volume": 158491.0}, {"date": "2017-01-30", "close": 5.2, "volume": 270032.0}, {"date": "2017-01-31", "close": 5.2, "volume": 90089.0}, {"date": "2017-02-01", "close": 5.35, "volume": 84675.0}, {"date": "2017-02-02", "close": 5.35, "volume": 125153.0}, {"date": "2017-02-03", "close": 5.65, "volume": 171143.0}, {"date": "2017-02-06", "close": 5.6, "volume": 168728.0}, {"date": "2017-02-07", "close": 5.25, "volume": 203921.0}, {"date": "2017-02-08", "close": 5.4, "volume": 109093.0}, {"date": "2017-02-09", "close": 5.4, "volume": 83398.0}, {"date": "2017-02-10", "close": 5.5, "volume": 72981.0}, {"date": "2017-02-13", "close": 5.55, "volume": 151904.0}, {"date": "2017-02-14", "close": 5.4, "volume": 102043.0}, {"date": "2017-02-15", "close": 5.45, "volume": 87294.0}, {"date": "2017-02-16", "close": 5.7, "volume": 187384.0}, {"date": "2017-02-17", "close": 5.5, "volume": 73469.0}, {"date": "2017-02-21", "close": 5.35, "volume": 325488.0}, {"date": "2017-02-22", "close": 5.55, "volume": 153357.0}, {"date": "2017-02-23", "close": 5.55, "volume": 132255.0}, {"date": "2017-02-24", "close": 5.35, "volume": 125258.0}, {"date": "2017-02-27", "close": 5.25, "volume": 121671.0}, {"date": "2017-02-28", "close": 5.35, "volume": 105406.0}, {"date": "2017-03-01", "close": 5.25, "volume": 136469.0}, {"date": "2017-03-02", "close": 4.95, "volume": 165370.0}, {"date": "2017-03-03", "close": 5.0, "volume": 69456.0}, {"date": "2017-03-06", "close": 4.95, "volume": 129495.0}, {"date": "2017-03-07", "close": 4.9, "volume": 42813.0}, {"date": "2017-03-08", "close": 4.75, "volume": 130428.0}, {"date": "2017-03-09", "close": 4.7, "volume": 138192.0}, {"date": "2017-03-10", "close": 4.7, "volume": 95755.0}, {"date": "2017-03-13", "close": 4.65, "volume": 122362.0}, {"date": "2017-03-14", "close": 4.55, "volume": 131102.0}, {"date": "2017-03-15", "close": 4.5, "volume": 320783.0}, {"date": "2017-03-16", "close": 4.5, "volume": 110660.0}, {"date": "2017-03-17", "close": 4.5, "volume": 169565.0}, {"date": "2017-03-20", "close": 4.65, "volume": 155444.0}, {"date": "2017-03-21", "close": 4.5, "volume": 226027.0}, {"date": "2017-03-22", "close": 4.45, "volume": 201168.0}, {"date": "2017-03-23", "close": 4.4, "volume": 150654.0}, {"date": "2017-03-24", "close": 4.35, "volume": 107303.0}, {"date": "2017-03-27", "close": 4.4, "volume": 100454.0}, {"date": "2017-03-28", "close": 4.4, "volume": 49610.0}, {"date": "2017-03-29", "close": 4.65, "volume": 46973.0}, {"date": "2017-03-30", "close": 4.8, "volume": 148625.0}, {"date": "2017-03-31", "close": 4.95, "volume": 62801.0}, {"date": "2017-04-03", "close": 4.75, "volume": 224223.0}, {"date": "2017-04-04", "close": 4.9, "volume": 134696.0}, {"date": "2017-04-05", "close": 5.05, "volume": 291900.0}, {"date": "2017-04-06", "close": 5.15, "volume": 157114.0}, {"date": "2017-04-07", "close": 5.25, "volume": 151047.0}, {"date": "2017-04-10", "close": 5.2, "volume": 92288.0}, {"date": "2017-04-11", "close": 5.3, "volume": 101107.0}, {"date": "2017-04-12", "close": 5.2, "volume": 77361.0}, {"date": "2017-04-13", "close": 5.1, "volume": 51491.0}, {"date": "2017-04-17", "close": 4.95, "volume": 309336.0}, {"date": "2017-04-18", "close": 5.05, "volume": 73828.0}, {"date": "2017-04-19", "close": 4.9, "volume": 79103.0}, {"date": "2017-04-20", "close": 5.0, "volume": 97259.0}, {"date": "2017-04-21", "close": 4.85, "volume": 38237.0}, {"date": "2017-04-24", "close": 4.9, "volume": 65138.0}, {"date": "2017-04-25", "close": 4.9, "volume": 14608.0}, {"date": "2017-04-26", "close": 4.8, "volume": 51202.0}, {"date": "2017-04-27", "close": 4.8, "volume": 98033.0}, {"date": "2017-04-28", "close": 4.75, "volume": 99139.0}, {"date": "2017-05-01", "close": 4.7, "volume": 125074.0}, {"date": "2017-05-02", "close": 4.55, "volume": 66024.0}, {"date": "2017-05-03", "close": 4.6, "volume": 105290.0}, {"date": "2017-05-04", "close": 4.55, "volume": 128519.0}, {"date": "2017-05-05", "close": 4.75, "volume": 117414.0}, {"date": "2017-05-08", "close": 4.65, "volume": 34364.0}, {"date": "2017-05-09", "close": 4.6, "volume": 25971.0}, {"date": "2017-05-10", "close": 4.7, "volume": 58960.0}, {"date": "2017-05-11", "close": 4.6, "volume": 79231.0}, {"date": "2017-05-12", "close": 4.45, "volume": 97871.0}, {"date": "2017-05-15", "close": 4.5, "volume": 185839.0}, {"date": "2017-05-16", "close": 4.45, "volume": 30326.0}, {"date": "2017-05-17", "close": 4.4, "volume": 63958.0}, {"date": "2017-05-18", "close": 4.6, "volume": 66794.0}, {"date": "2017-05-19", "close": 4.85, "volume": 74237.0}, {"date": "2017-05-22", "close": 4.75, "volume": 36999.0}, {"date": "2017-05-23", "close": 4.7, "volume": 32703.0}, {"date": "2017-05-24", "close": 4.65, "volume": 54920.0}, {"date": "2017-05-25", "close": 4.55, "volume": 35134.0}, {"date": "2017-05-26", "close": 4.6, "volume": 64011.0}, {"date": "2017-05-30", "close": 4.5, "volume": 93614.0}, {"date": "2017-05-31", "close": 4.6, "volume": 145051.0}, {"date": "2017-06-01", "close": 4.5, "volume": 166593.0}, {"date": "2017-06-02", "close": 4.4, "volume": 82745.0}, {"date": "2017-06-05", "close": 4.5, "volume": 83765.0}, {"date": "2017-06-06", "close": 4.7, "volume": 44206.0}, {"date": "2017-06-07", "close": 4.65, "volume": 19006.0}, {"date": "2017-06-08", "close": 4.75, "volume": 48746.0}, {"date": "2017-06-09", "close": 4.8, "volume": 8104.0}, {"date": "2017-06-12", "close": 4.8, "volume": 35407.0}, {"date": "2017-06-13", "close": 4.8, "volume": 11913.0}, {"date": "2017-06-14", "close": 4.55, "volume": 15770.0}, {"date": "2017-06-15", "close": 4.6, "volume": 26331.0}, {"date": "2017-06-16", "close": 4.5, "volume": 43227.0}, {"date": "2017-06-19", "close": 4.35, "volume": 41447.0}, {"date": "2017-06-20", "close": 4.4, "volume": 8779.0}, {"date": "2017-06-21", "close": 4.15, "volume": 68885.0}, {"date": "2017-06-22", "close": 4.1, "volume": 40882.0}, {"date": "2017-06-23", "close": 4.05, "volume": 24695.0}, {"date": "2017-06-26", "close": 4.1, "volume": 22808.0}, {"date": "2017-06-27", "close": 4.2, "volume": 24451.0}, {"date": "2017-06-28", "close": 4.35, "volume": 32389.0}, {"date": "2017-06-29", "close": 4.5, "volume": 44503.0}, {"date": "2017-06-30", "close": 4.4, "volume": 35015.0}, {"date": "2017-07-03", "close": 4.4, "volume": 7573.0}, {"date": "2017-07-05", "close": 4.45, "volume": 21008.0}, {"date": "2017-07-06", "close": 4.2, "volume": 55640.0}, {"date": "2017-07-07", "close": 4.25, "volume": 25719.0}, {"date": "2017-07-10", "close": 4.3, "volume": 8945.0}, {"date": "2017-07-11", "close": 4.25, "volume": 12606.0}, {"date": "2017-07-12", "close": 4.45, "volume": 11014.0}, {"date": "2017-07-13", "close": 4.3, "volume": 18043.0}, {"date": "2017-07-14", "close": 4.25, "volume": 16426.0}, {"date": "2017-07-17", "close": 4.4, "volume": 37623.0}, {"date": "2017-07-18", "close": 4.3, "volume": 18416.0}, {"date": "2017-07-19", "close": 4.25, "volume": 16110.0}, {"date": "2017-07-20", "close": 4.15, "volume": 26802.0}, {"date": "2017-07-21", "close": 4.2, "volume": 12210.0}, {"date": "2017-07-24", "close": 4.15, "volume": 16189.0}, {"date": "2017-07-25", "close": 4.15, "volume": 24892.0}, {"date": "2017-07-26", "close": 4.2, "volume": 38038.0}, {"date": "2017-07-27", "close": 4.25, "volume": 21211.0}, {"date": "2017-07-28", "close": 4.25, "volume": 10394.0}, {"date": "2017-07-31", "close": 4.25, "volume": 12486.0}, {"date": "2017-08-01", "close": 4.15, "volume": 14088.0}, {"date": "2017-08-02", "close": 4.2, "volume": 8269.0}, {"date": "2017-08-03", "close": 4.0, "volume": 113387.0}, {"date": "2017-08-04", "close": 3.95, "volume": 16239.0}, {"date": "2017-08-07", "close": 4.0, "volume": 39781.0}, {"date": "2017-08-08", "close": 4.0, "volume": 28578.0}, {"date": "2017-08-09", "close": 3.9, "volume": 36170.0}, {"date": "2017-08-10", "close": 3.75, "volume": 83410.0}, {"date": "2017-08-11", "close": 3.95, "volume": 58431.0}, {"date": "2017-08-14", "close": 3.9, "volume": 45953.0}, {"date": "2017-08-15", "close": 4.0, "volume": 32088.0}, {"date": "2017-08-16", "close": 4.05, "volume": 11401.0}, {"date": "2017-08-17", "close": 3.95, "volume": 40006.0}, {"date": "2017-08-18", "close": 3.9, "volume": 27980.0}, {"date": "2017-08-21", "close": 3.9, "volume": 13243.0}, {"date": "2017-08-22", "close": 3.95, "volume": 871574.0}, {"date": "2017-08-23", "close": 3.9, "volume": 18492.0}, {"date": "2017-08-24", "close": 3.95, "volume": 19556.0}, {"date": "2017-08-25", "close": 4.0, "volume": 29456.0}, {"date": "2017-08-28", "close": 3.95, "volume": 24392.0}, {"date": "2017-08-29", "close": 4.1, "volume": 32356.0}, {"date": "2017-08-30", "close": 4.1, "volume": 18264.0}, {"date": "2017-08-31", "close": 4.05, "volume": 26339.0}, {"date": "2017-09-01", "close": 4.15, "volume": 18374.0}, {"date": "2017-09-05", "close": 4.1, "volume": 45283.0}, {"date": "2017-09-06", "close": 4.05, "volume": 45234.0}, {"date": "2017-09-07", "close": 4.05, "volume": 9192.0}, {"date": "2017-09-08", "close": 4.1, "volume": 71931.0}, {"date": "2017-09-11", "close": 4.1, "volume": 30148.0}, {"date": "2017-09-12", "close": 4.2, "volume": 29703.0}, {"date": "2017-09-13", "close": 4.2, "volume": 163959.0}, {"date": "2017-09-14", "close": 4.3, "volume": 59957.0}, {"date": "2017-09-15", "close": 4.2, "volume": 105053.0}, {"date": "2017-09-18", "close": 4.25, "volume": 30447.0}, {"date": "2017-09-19", "close": 4.15, "volume": 9167.0}, {"date": "2017-09-20", "close": 4.1, "volume": 20239.0}, {"date": "2017-09-21", "close": 4.25, "volume": 120323.0}, {"date": "2017-09-22", "close": 4.25, "volume": 71490.0}, {"date": "2017-09-25", "close": 4.3, "volume": 53646.0}, {"date": "2017-09-26", "close": 4.35, "volume": 33378.0}, {"date": "2017-09-27", "close": 4.3, "volume": 62785.0}, {"date": "2017-09-28", "close": 4.35, "volume": 34205.0}, {"date": "2017-09-29", "close": 4.35, "volume": 24523.0}, {"date": "2017-10-02", "close": 4.3, "volume": 89936.0}, {"date": "2017-10-03", "close": 4.35, "volume": 13950.0}, {"date": "2017-10-04", "close": 4.35, "volume": 13136.0}, {"date": "2017-10-05", "close": 4.25, "volume": 18577.0}, {"date": "2017-10-06", "close": 4.25, "volume": 11217.0}, {"date": "2017-10-09", "close": 4.25, "volume": 19978.0}, {"date": "2017-10-10", "close": 4.3, "volume": 13869.0}, {"date": "2017-10-11", "close": 4.3, "volume": 11074.0}, {"date": "2017-10-12", "close": 4.25, "volume": 15786.0}, {"date": "2017-10-13", "close": 4.25, "volume": 12101.0}, {"date": "2017-10-16", "close": 4.15, "volume": 31620.0}, {"date": "2017-10-17", "close": 4.05, "volume": 41732.0}, {"date": "2017-10-18", "close": 4.1, "volume": 28787.0}, {"date": "2017-10-19", "close": 4.05, "volume": 47099.0}, {"date": "2017-10-20", "close": 4.0, "volume": 17068.0}, {"date": "2017-10-23", "close": 4.05, "volume": 5597.0}, {"date": "2017-10-24", "close": 4.0, "volume": 12959.0}, {"date": "2017-10-25", "close": 3.949, "volume": 38456.0}, {"date": "2017-10-26", "close": 3.9, "volume": 13515.0}, {"date": "2017-10-27", "close": 4.05, "volume": 70426.0}, {"date": "2017-10-30", "close": 3.9, "volume": 41902.0}, {"date": "2017-10-31", "close": 4.0999, "volume": 30774.0}, {"date": "2017-11-01", "close": 4.3, "volume": 64947.0}, {"date": "2017-11-02", "close": 4.55, "volume": 28846.0}, {"date": "2017-11-03", "close": 4.55, "volume": 37199.0}, {"date": "2017-11-06", "close": 4.5, "volume": 15043.0}, {"date": "2017-11-07", "close": 4.45, "volume": 23259.0}, {"date": "2017-11-08", "close": 4.5, "volume": 201652.0}, {"date": "2017-11-09", "close": 4.5, "volume": 43394.0}, {"date": "2017-11-10", "close": 4.55, "volume": 18184.0}, {"date": "2017-11-13", "close": 4.54, "volume": 75002.0}, {"date": "2017-11-14", "close": 4.35, "volume": 60751.0}, {"date": "2017-11-15", "close": 4.35, "volume": 18315.0}, {"date": "2017-11-16", "close": 4.3, "volume": 7809.0}, {"date": "2017-11-17", "close": 4.4, "volume": 68543.0}, {"date": "2017-11-20", "close": 4.37, "volume": 27367.0}, {"date": "2017-11-21", "close": 4.4, "volume": 15205.0}, {"date": "2017-11-22", "close": 4.5, "volume": 20101.0}, {"date": "2017-11-24", "close": 4.39, "volume": 9671.0}, {"date": "2017-11-27", "close": 4.35, "volume": 18618.0}, {"date": "2017-11-28", "close": 4.4, "volume": 15127.0}, {"date": "2017-11-29", "close": 4.35, "volume": 10693.0}, {"date": "2017-11-30", "close": 4.4, "volume": 32102.0}, {"date": "2017-12-01", "close": 4.45, "volume": 59154.0}, {"date": "2017-12-04", "close": 4.5, "volume": 70727.0}, {"date": "2017-12-05", "close": 4.35, "volume": 25759.0}, {"date": "2017-12-06", "close": 4.25, "volume": 10809.0}, {"date": "2017-12-07", "close": 4.25, "volume": 20317.0}, {"date": "2017-12-08", "close": 4.2, "volume": 18405.0}, {"date": "2017-12-11", "close": 4.25, "volume": 60885.0}, {"date": "2017-12-12", "close": 4.35, "volume": 59395.0}, {"date": "2017-12-13", "close": 4.4, "volume": 18616.0}, {"date": "2017-12-14", "close": 4.5, "volume": 40012.0}, {"date": "2017-12-15", "close": 4.6, "volume": 34123.0}, {"date": "2017-12-18", "close": 4.65, "volume": 18545.0}, {"date": "2017-12-19", "close": 4.7, "volume": 33611.0}, {"date": "2017-12-20", "close": 4.85, "volume": 31636.0}, {"date": "2017-12-21", "close": 4.8, "volume": 9495.0}, {"date": "2017-12-22", "close": 4.85, "volume": 15932.0}, {"date": "2017-12-26", "close": 4.85, "volume": 11365.0}, {"date": "2017-12-27", "close": 4.9, "volume": 44255.0}, {"date": "2017-12-28", "close": 4.95, "volume": 42150.0}, {"date": "2017-12-29", "close": 4.95, "volume": 20219.0}, {"date": "2018-01-02", "close": 5.05, "volume": 24516.0}, {"date": "2018-01-03", "close": 4.95, "volume": 22073.0}, {"date": "2018-01-04", "close": 5.0, "volume": 13328.0}, {"date": "2018-01-05", "close": 4.8, "volume": 22627.0}, {"date": "2018-01-08", "close": 4.75, "volume": 23088.0}, {"date": "2018-01-09", "close": 4.7, "volume": 57261.0}, {"date": "2018-01-10", "close": 4.75, "volume": 51928.0}, {"date": "2018-01-11", "close": 4.8, "volume": 82814.0}, {"date": "2018-01-12", "close": 4.95, "volume": 49233.0}, {"date": "2018-01-16", "close": 4.95, "volume": 37037.0}, {"date": "2018-01-17", "close": 5.05, "volume": 20871.0}, {"date": "2018-01-18", "close": 4.95, "volume": 71113.0}, {"date": "2018-01-19", "close": 4.95, "volume": 10524.0}, {"date": "2018-01-22", "close": 5.15, "volume": 26068.0}, {"date": "2018-01-23", "close": 5.1, "volume": 84774.0}, {"date": "2018-01-24", "close": 5.1, "volume": 48377.0}, {"date": "2018-01-25", "close": 5.05, "volume": 23095.0}, {"date": "2018-01-26", "close": 5.15, "volume": 16290.0}, {"date": "2018-01-29", "close": 5.05, "volume": 6345.0}, {"date": "2018-01-30", "close": 5.05, "volume": 21171.0}, {"date": "2018-01-31", "close": 4.8, "volume": 48734.0}, {"date": "2018-02-01", "close": 4.65, "volume": 16264.0}, {"date": "2018-02-02", "close": 4.55, "volume": 39244.0}, {"date": "2018-02-05", "close": 4.5, "volume": 59731.0}, {"date": "2018-02-06", "close": 4.55, "volume": 8672.0}, {"date": "2018-02-07", "close": 4.5, "volume": 23576.0}, {"date": "2018-02-08", "close": 4.4, "volume": 39689.0}, {"date": "2018-02-09", "close": 4.25, "volume": 13949.0}, {"date": "2018-02-12", "close": 4.2, "volume": 21473.0}, {"date": "2018-02-13", "close": 4.6, "volume": 56337.0}, {"date": "2018-02-14", "close": 4.55, "volume": 20293.0}, {"date": "2018-02-15", "close": 4.95, "volume": 20761.0}, {"date": "2018-02-16", "close": 5.1, "volume": 43338.0}, {"date": "2018-02-20", "close": 5.3, "volume": 52651.0}, {"date": "2018-02-21", "close": 5.15, "volume": 51724.0}, {"date": "2018-02-22", "close": 5.05, "volume": 31201.0}, {"date": "2018-02-23", "close": 5.05, "volume": 14872.0}, {"date": "2018-02-26", "close": 5.15, "volume": 30292.0}, {"date": "2018-02-27", "close": 5.15, "volume": 5773.0}, {"date": "2018-02-28", "close": 5.15, "volume": 19686.0}, {"date": "2018-03-01", "close": 4.9, "volume": 32320.0}, {"date": "2018-03-02", "close": 4.85, "volume": 18417.0}, {"date": "2018-03-05", "close": 4.95, "volume": 30562.0}, {"date": "2018-03-06", "close": 4.9, "volume": 112611.0}, {"date": "2018-03-07", "close": 5.0, "volume": 29278.0}, {"date": "2018-03-08", "close": 4.9, "volume": 38626.0}, {"date": "2018-03-09", "close": 5.1, "volume": 40868.0}, {"date": "2018-03-12", "close": 5.1, "volume": 16052.0}, {"date": "2018-03-13", "close": 5.2, "volume": 51571.0}, {"date": "2018-03-14", "close": 5.3, "volume": 34183.0}, {"date": "2018-03-15", "close": 5.25, "volume": 44605.0}, {"date": "2018-03-16", "close": 5.35, "volume": 66429.0}, {"date": "2018-03-19", "close": 5.25, "volume": 47243.0}, {"date": "2018-03-20", "close": 5.35, "volume": 38726.0}, {"date": "2018-03-21", "close": 5.45, "volume": 27072.0}, {"date": "2018-03-22", "close": 5.3, "volume": 90223.0}, {"date": "2018-03-23", "close": 5.4, "volume": 54301.0}, {"date": "2018-03-26", "close": 5.3, "volume": 84546.0}, {"date": "2018-03-27", "close": 5.225, "volume": 46278.0}, {"date": "2018-03-28", "close": 5.25, "volume": 15753.0}, {"date": "2018-03-29", "close": 5.3, "volume": 32920.0}, {"date": "2018-04-02", "close": 5.2, "volume": 55166.0}, {"date": "2018-04-03", "close": 5.3, "volume": 24799.0}, {"date": "2018-04-04", "close": 5.6, "volume": 107465.0}, {"date": "2018-04-05", "close": 5.55, "volume": 109793.0}, {"date": "2018-04-06", "close": 5.6, "volume": 42141.0}, {"date": "2018-04-09", "close": 5.75, "volume": 46997.0}, {"date": "2018-04-10", "close": 5.85, "volume": 132091.0}, {"date": "2018-04-11", "close": 6.0, "volume": 74486.0}, {"date": "2018-04-12", "close": 5.85, "volume": 66122.0}, {"date": "2018-04-13", "close": 5.85, "volume": 73875.0}, {"date": "2018-04-16", "close": 6.0, "volume": 49537.0}, {"date": "2018-04-17", "close": 6.0, "volume": 22095.0}, {"date": "2018-04-18", "close": 6.25, "volume": 67436.0}, {"date": "2018-04-19", "close": 5.95, "volume": 50185.0}, {"date": "2018-04-20", "close": 5.9, "volume": 58928.0}, {"date": "2018-04-23", "close": 5.9, "volume": 38785.0}, {"date": "2018-04-24", "close": 5.8, "volume": 16369.0}, {"date": "2018-04-25", "close": 5.85, "volume": 23859.0}, {"date": "2018-04-26", "close": 5.7, "volume": 29103.0}, {"date": "2018-04-27", "close": 5.71, "volume": 24203.0}, {"date": "2018-04-30", "close": 5.65, "volume": 67958.0}, {"date": "2018-05-01", "close": 5.75, "volume": 23297.0}, {"date": "2018-05-02", "close": 6.6, "volume": 141797.0}, {"date": "2018-05-03", "close": 6.5, "volume": 48694.0}, {"date": "2018-05-04", "close": 6.65, "volume": 37046.0}, {"date": "2018-05-07", "close": 6.5, "volume": 48067.0}, {"date": "2018-05-08", "close": 6.6, "volume": 32777.0}, {"date": "2018-05-09", "close": 6.35, "volume": 45513.0}, {"date": "2018-05-10", "close": 6.6, "volume": 30058.0}, {"date": "2018-05-11", "close": 6.68, "volume": 60045.0}, {"date": "2018-05-14", "close": 6.7, "volume": 99425.0}, {"date": "2018-05-15", "close": 6.75, "volume": 55145.0}, {"date": "2018-05-16", "close": 6.75, "volume": 13737.0}, {"date": "2018-05-17", "close": 6.9, "volume": 32983.0}, {"date": "2018-05-18", "close": 6.65, "volume": 45553.0}, {"date": "2018-05-21", "close": 6.65, "volume": 34513.0}, {"date": "2018-05-22", "close": 6.45, "volume": 30741.0}, {"date": "2018-05-23", "close": 6.3, "volume": 92153.0}, {"date": "2018-05-24", "close": 6.1, "volume": 25466.0}, {"date": "2018-05-25", "close": 6.35, "volume": 19571.0}, {"date": "2018-05-29", "close": 6.15, "volume": 28422.0}, {"date": "2018-05-30", "close": 6.25, "volume": 26272.0}, {"date": "2018-05-31", "close": 6.35, "volume": 19482.0}, {"date": "2018-06-01", "close": 6.4, "volume": 43647.0}, {"date": "2018-06-04", "close": 6.35, "volume": 64910.0}, {"date": "2018-06-05", "close": 6.25, "volume": 38468.0}, {"date": "2018-06-06", "close": 6.45, "volume": 25371.0}, {"date": "2018-06-07", "close": 6.45, "volume": 20818.0}, {"date": "2018-06-08", "close": 6.5, "volume": 11468.0}, {"date": "2018-06-11", "close": 6.25, "volume": 58276.0}, {"date": "2018-06-12", "close": 6.2, "volume": 15194.0}, {"date": "2018-06-13", "close": 6.2, "volume": 12214.0}, {"date": "2018-06-14", "close": 6.15, "volume": 7570.0}, {"date": "2018-06-15", "close": 5.85, "volume": 17417.0}, {"date": "2018-06-18", "close": 5.65, "volume": 37802.0}, {"date": "2018-06-19", "close": 5.65, "volume": 20791.0}, {"date": "2018-06-20", "close": 5.7, "volume": 10295.0}, {"date": "2018-06-21", "close": 5.9, "volume": 31908.0}, {"date": "2018-06-22", "close": 6.0, "volume": 39611.0}, {"date": "2018-06-25", "close": 5.85, "volume": 22154.0}, {"date": "2018-06-26", "close": 6.05, "volume": 17707.0}, {"date": "2018-06-27", "close": 5.95, "volume": 26952.0}, {"date": "2018-06-28", "close": 5.9, "volume": 35075.0}, {"date": "2018-06-29", "close": 5.95, "volume": 11580.0}, {"date": "2018-07-02", "close": 5.75, "volume": 16919.0}, {"date": "2018-07-03", "close": 5.85, "volume": 10143.0}, {"date": "2018-07-05", "close": 5.5, "volume": 48648.0}, {"date": "2018-07-06", "close": 5.6, "volume": 17364.0}, {"date": "2018-07-09", "close": 6.0, "volume": 23788.0}, {"date": "2018-07-10", "close": 5.95, "volume": 26214.0}, {"date": "2018-07-11", "close": 5.6, "volume": 19591.0}, {"date": "2018-07-12", "close": 5.65, "volume": 41880.0}, {"date": "2018-07-13", "close": 5.85, "volume": 34545.0}, {"date": "2018-07-16", "close": 6.05, "volume": 29632.0}, {"date": "2018-07-17", "close": 6.05, "volume": 18633.0}, {"date": "2018-07-18", "close": 6.1, "volume": 12650.0}, {"date": "2018-07-19", "close": 6.2, "volume": 13600.0}, {"date": "2018-07-20", "close": 6.24, "volume": 38257.0}, {"date": "2018-07-23", "close": 6.25, "volume": 54834.0}, {"date": "2018-07-24", "close": 6.2, "volume": 49094.0}, {"date": "2018-07-25", "close": 6.25, "volume": 59247.0}, {"date": "2018-07-26", "close": 6.35, "volume": 55879.0}, {"date": "2018-07-27", "close": 6.55, "volume": 49377.0}, {"date": "2018-07-30", "close": 6.55, "volume": 32763.0}, {"date": "2018-07-31", "close": 6.55, "volume": 17057.0}, {"date": "2018-08-01", "close": 7.1, "volume": 131878.0}, {"date": "2018-08-02", "close": 7.05, "volume": 156925.0}, {"date": "2018-08-03", "close": 7.05, "volume": 65812.0}, {"date": "2018-08-06", "close": 7.4, "volume": 89122.0}, {"date": "2018-08-07", "close": 7.1, "volume": 71545.0}, {"date": "2018-08-08", "close": 7.3699, "volume": 28693.0}, {"date": "2018-08-09", "close": 7.675, "volume": 59878.0}, {"date": "2018-08-10", "close": 7.55, "volume": 19205.0}, {"date": "2018-08-13", "close": 7.6, "volume": 58677.0}, {"date": "2018-08-14", "close": 7.5, "volume": 39814.0}, {"date": "2018-08-15", "close": 7.3, "volume": 145529.0}, {"date": "2018-08-16", "close": 7.25, "volume": 37250.0}, {"date": "2018-08-17", "close": 7.2, "volume": 38865.0}, {"date": "2018-08-20", "close": 7.45, "volume": 127807.0}, {"date": "2018-08-21", "close": 7.5, "volume": 83118.0}, {"date": "2018-08-22", "close": 7.5, "volume": 26617.0}, {"date": "2018-08-23", "close": 7.5, "volume": 57043.0}, {"date": "2018-08-24", "close": 7.8, "volume": 152401.0}, {"date": "2018-08-27", "close": 8.05, "volume": 334548.0}, {"date": "2018-08-28", "close": 7.95, "volume": 136180.0}, {"date": "2018-08-29", "close": 8.0, "volume": 70193.0}, {"date": "2018-08-30", "close": 7.85, "volume": 126193.0}, {"date": "2018-08-31", "close": 7.7, "volume": 131532.0}, {"date": "2018-09-04", "close": 7.6, "volume": 106311.0}, {"date": "2018-09-05", "close": 7.6, "volume": 97821.0}, {"date": "2018-09-06", "close": 7.55, "volume": 72656.0}, {"date": "2018-09-07", "close": 7.6, "volume": 83139.0}, {"date": "2018-09-10", "close": 7.795, "volume": 116206.0}, {"date": "2018-09-11", "close": 8.65, "volume": 980474.0}, {"date": "2018-09-12", "close": 8.4, "volume": 602992.0}, {"date": "2018-09-13", "close": 8.5, "volume": 179259.0}, {"date": "2018-09-14", "close": 8.45, "volume": 128268.0}, {"date": "2018-09-17", "close": 8.85, "volume": 305746.0}, {"date": "2018-09-18", "close": 8.85, "volume": 190662.0}, {"date": "2018-09-19", "close": 8.6, "volume": 129698.0}, {"date": "2018-09-20", "close": 9.25, "volume": 467189.0}, {"date": "2018-09-21", "close": 9.2, "volume": 306028.0}, {"date": "2018-09-24", "close": 9.4, "volume": 208873.0}, {"date": "2018-09-25", "close": 9.3, "volume": 242577.0}, {"date": "2018-09-26", "close": 9.45, "volume": 172228.0}, {"date": "2018-09-27", "close": 9.8, "volume": 292958.0}, {"date": "2018-09-28", "close": 9.8, "volume": 437252.0}, {"date": "2018-10-01", "close": 10.15, "volume": 440980.0}, {"date": "2018-10-02", "close": 9.79, "volume": 234123.0}, {"date": "2018-10-03", "close": 10.78, "volume": 815922.0}, {"date": "2018-10-04", "close": 11.17, "volume": 640454.0}, {"date": "2018-10-05", "close": 11.69, "volume": 623431.0}, {"date": "2018-10-08", "close": 12.44, "volume": 765374.0}, {"date": "2018-10-09", "close": 10.72, "volume": 1509395.0}, {"date": "2018-10-10", "close": 10.74, "volume": 619253.0}, {"date": "2018-10-11", "close": 10.94, "volume": 453067.0}, {"date": "2018-10-12", "close": 10.75, "volume": 630409.0}, {"date": "2018-10-15", "close": 11.1, "volume": 493413.0}, {"date": "2018-10-16", "close": 11.49, "volume": 384131.0}, {"date": "2018-10-17", "close": 11.22, "volume": 234963.0}, {"date": "2018-10-18", "close": 11.27, "volume": 272860.0}, {"date": "2018-10-19", "close": 11.43, "volume": 289096.0}, {"date": "2018-10-22", "close": 11.18, "volume": 272550.0}, {"date": "2018-10-23", "close": 10.97, "volume": 368688.0}, {"date": "2018-10-24", "close": 10.55, "volume": 316411.0}, {"date": "2018-10-25", "close": 10.43, "volume": 456452.0}, {"date": "2018-10-26", "close": 10.03, "volume": 327180.0}, {"date": "2018-10-29", "close": 9.8, "volume": 369220.0}, {"date": "2018-10-30", "close": 9.84, "volume": 258652.0}, {"date": "2018-10-31", "close": 10.67, "volume": 558866.0}, {"date": "2018-11-01", "close": 11.37, "volume": 455440.0}, {"date": "2018-11-02", "close": 11.67, "volume": 425222.0}, {"date": "2018-11-05", "close": 10.54, "volume": 424850.0}, {"date": "2018-11-06", "close": 10.47, "volume": 316783.0}, {"date": "2018-11-07", "close": 10.59, "volume": 247470.0}, {"date": "2018-11-08", "close": 10.45, "volume": 142515.0}, {"date": "2018-11-09", "close": 10.02, "volume": 294004.0}, {"date": "2018-11-12", "close": 9.9, "volume": 165145.0}, {"date": "2018-11-13", "close": 9.86, "volume": 147371.0}, {"date": "2018-11-14", "close": 9.58, "volume": 175367.0}, {"date": "2018-11-15", "close": 9.57, "volume": 113650.0}, {"date": "2018-11-16", "close": 9.76, "volume": 119325.0}, {"date": "2018-11-19", "close": 9.28, "volume": 233324.0}, {"date": "2018-11-20", "close": 9.07, "volume": 254680.0}, {"date": "2018-11-21", "close": 9.31, "volume": 90263.0}, {"date": "2018-11-23", "close": 8.97, "volume": 99493.0}, {"date": "2018-11-26", "close": 9.17, "volume": 152772.0}, {"date": "2018-11-27", "close": 9.06, "volume": 192982.0}, {"date": "2018-11-28", "close": 9.24, "volume": 268820.0}, {"date": "2018-11-29", "close": 9.35, "volume": 300327.0}, {"date": "2018-11-30", "close": 9.18, "volume": 218478.0}, {"date": "2018-12-03", "close": 9.67, "volume": 196738.0}, {"date": "2018-12-04", "close": 9.1, "volume": 232493.0}, {"date": "2018-12-06", "close": 9.01, "volume": 170703.0}, {"date": "2018-12-07", "close": 8.88, "volume": 146972.0}, {"date": "2018-12-10", "close": 8.68, "volume": 208669.0}, {"date": "2018-12-11", "close": 8.86, "volume": 251624.0}, {"date": "2018-12-12", "close": 9.42, "volume": 158298.0}, {"date": "2018-12-13", "close": 9.06, "volume": 65820.0}, {"date": "2018-12-14", "close": 8.64, "volume": 66302.0}, {"date": "2018-12-17", "close": 8.32, "volume": 121134.0}, {"date": "2018-12-18", "close": 8.31, "volume": 142741.0}, {"date": "2018-12-19", "close": 8.22, "volume": 171245.0}, {"date": "2018-12-20", "close": 8.16, "volume": 168894.0}, {"date": "2018-12-21", "close": 8.07, "volume": 129943.0}, {"date": "2018-12-24", "close": 8.11, "volume": 101944.0}, {"date": "2018-12-26", "close": 8.55, "volume": 94948.0}, {"date": "2018-12-27", "close": 8.37, "volume": 85514.0}, {"date": "2018-12-28", "close": 8.61, "volume": 72918.0}, {"date": "2018-12-31", "close": 8.9, "volume": 104538.0}, {"date": "2019-01-02", "close": 9.12, "volume": 77007.0}, {"date": "2019-01-03", "close": 9.03, "volume": 98118.0}, {"date": "2019-01-04", "close": 9.15, "volume": 150682.0}, {"date": "2019-01-07", "close": 9.68, "volume": 93211.0}, {"date": "2019-01-08", "close": 9.81, "volume": 73342.0}, {"date": "2019-01-09", "close": 10.24, "volume": 118507.0}, {"date": "2019-01-10", "close": 10.34, "volume": 64791.0}, {"date": "2019-01-11", "close": 10.31, "volume": 67147.0}, {"date": "2019-01-14", "close": 10.18, "volume": 71630.0}, {"date": "2019-01-15", "close": 10.3, "volume": 56065.0}, {"date": "2019-01-16", "close": 10.51, "volume": 89491.0}, {"date": "2019-01-17", "close": 10.64, "volume": 84390.0}, {"date": "2019-01-18", "close": 10.59, "volume": 61094.0}, {"date": "2019-01-22", "close": 10.21, "volume": 102359.0}, {"date": "2019-01-23", "close": 10.2, "volume": 57243.0}, {"date": "2019-01-24", "close": 10.19, "volume": 36624.0}, {"date": "2019-01-25", "close": 10.49, "volume": 66320.0}, {"date": "2019-01-28", "close": 10.25, "volume": 39246.0}, {"date": "2019-01-29", "close": 10.19, "volume": 30532.0}, {"date": "2019-01-30", "close": 10.3, "volume": 100328.0}, {"date": "2019-01-31", "close": 10.44, "volume": 44775.0}, {"date": "2019-02-01", "close": 10.61, "volume": 108770.0}, {"date": "2019-02-04", "close": 10.22, "volume": 102115.0}, {"date": "2019-02-05", "close": 10.03, "volume": 155875.0}, {"date": "2019-02-06", "close": 10.21, "volume": 83634.0}, {"date": "2019-02-07", "close": 9.88, "volume": 89462.0}, {"date": "2019-02-08", "close": 9.9, "volume": 106106.0}, {"date": "2019-02-11", "close": 10.15, "volume": 54940.0}, {"date": "2019-02-12", "close": 10.28, "volume": 44121.0}, {"date": "2019-02-13", "close": 10.21, "volume": 194163.0}, {"date": "2019-02-14", "close": 10.28, "volume": 51583.0}, {"date": "2019-02-15", "close": 10.63, "volume": 100456.0}, {"date": "2019-02-19", "close": 10.8, "volume": 55804.0}, {"date": "2019-02-20", "close": 11.39, "volume": 150705.0}, {"date": "2019-02-21", "close": 11.44, "volume": 105732.0}, {"date": "2019-02-22", "close": 11.38, "volume": 71084.0}, {"date": "2019-02-25", "close": 11.32, "volume": 87199.0}, {"date": "2019-02-26", "close": 12.36, "volume": 648318.0}, {"date": "2019-02-27", "close": 12.84, "volume": 296316.0}, {"date": "2019-02-28", "close": 13.2, "volume": 190615.0}, {"date": "2019-03-01", "close": 12.52, "volume": 194919.0}, {"date": "2019-03-04", "close": 12.38, "volume": 134067.0}, {"date": "2019-03-05", "close": 12.48, "volume": 84635.0}, {"date": "2019-03-06", "close": 12.24, "volume": 96304.0}, {"date": "2019-03-07", "close": 12.08, "volume": 78518.0}, {"date": "2019-03-08", "close": 12.27, "volume": 84008.0}, {"date": "2019-03-11", "close": 12.42, "volume": 123066.0}, {"date": "2019-03-12", "close": 12.33, "volume": 193019.0}, {"date": "2019-03-13", "close": 12.48, "volume": 50258.0}, {"date": "2019-03-14", "close": 12.51, "volume": 74919.0}, {"date": "2019-03-15", "close": 12.43, "volume": 88169.0}, {"date": "2019-03-18", "close": 12.71, "volume": 100015.0}, {"date": "2019-03-19", "close": 12.52, "volume": 37780.0}, {"date": "2019-03-20", "close": 12.61, "volume": 43198.0}, {"date": "2019-03-21", "close": 12.33, "volume": 131356.0}, {"date": "2019-03-22", "close": 11.74, "volume": 143499.0}, {"date": "2019-03-25", "close": 11.7, "volume": 132861.0}, {"date": "2019-03-26", "close": 11.66, "volume": 82294.0}, {"date": "2019-03-27", "close": 11.66, "volume": 72836.0}, {"date": "2019-03-28", "close": 11.46, "volume": 51971.0}, {"date": "2019-03-29", "close": 11.64, "volume": 136710.0}, {"date": "2019-04-01", "close": 11.84, "volume": 85714.0}, {"date": "2019-04-02", "close": 12.41, "volume": 217181.0}, {"date": "2019-04-03", "close": 12.26, "volume": 64425.0}, {"date": "2019-04-04", "close": 12.14, "volume": 91206.0}, {"date": "2019-04-05", "close": 11.93, "volume": 63513.0}, {"date": "2019-04-08", "close": 12.02, "volume": 190491.0}, {"date": "2019-04-09", "close": 12.0, "volume": 82235.0}, {"date": "2019-04-10", "close": 12.1, "volume": 68317.0}, {"date": "2019-04-11", "close": 12.11, "volume": 72414.0}, {"date": "2019-04-12", "close": 12.22, "volume": 70308.0}, {"date": "2019-04-15", "close": 12.16, "volume": 67986.0}, {"date": "2019-04-16", "close": 12.17, "volume": 34317.0}, {"date": "2019-04-17", "close": 12.3, "volume": 141972.0}, {"date": "2019-04-18", "close": 12.7, "volume": 106539.0}, {"date": "2019-04-22", "close": 12.99, "volume": 173573.0}, {"date": "2019-04-23", "close": 12.98, "volume": 130264.0}, {"date": "2019-04-24", "close": 13.36, "volume": 123325.0}, {"date": "2019-04-25", "close": 13.56, "volume": 87456.0}, {"date": "2019-04-26", "close": 13.15, "volume": 111624.0}, {"date": "2019-04-29", "close": 13.32, "volume": 84637.0}, {"date": "2019-04-30", "close": 13.07, "volume": 127052.0}, {"date": "2019-05-01", "close": 12.48, "volume": 191639.0}, {"date": "2019-05-02", "close": 11.94, "volume": 147370.0}, {"date": "2019-05-03", "close": 11.73, "volume": 167787.0}, {"date": "2019-05-06", "close": 11.73, "volume": 133207.0}, {"date": "2019-05-07", "close": 11.75, "volume": 103388.0}, {"date": "2019-05-08", "close": 11.98, "volume": 147100.0}, {"date": "2019-05-09", "close": 12.03, "volume": 132026.0}, {"date": "2019-05-10", "close": 11.76, "volume": 139240.0}, {"date": "2019-05-13", "close": 11.61, "volume": 170465.0}, {"date": "2019-05-14", "close": 12.04, "volume": 79634.0}, {"date": "2019-05-15", "close": 12.13, "volume": 114781.0}, {"date": "2019-05-16", "close": 12.21, "volume": 65332.0}, {"date": "2019-05-17", "close": 11.55, "volume": 175457.0}, {"date": "2019-05-20", "close": 11.55, "volume": 103902.0}, {"date": "2019-05-21", "close": 11.67, "volume": 159697.0}, {"date": "2019-05-22", "close": 11.6, "volume": 76445.0}, {"date": "2019-05-23", "close": 11.17, "volume": 135484.0}, {"date": "2019-05-24", "close": 11.23, "volume": 69671.0}, {"date": "2019-05-28", "close": 11.25, "volume": 108153.0}, {"date": "2019-05-29", "close": 11.07, "volume": 109996.0}, {"date": "2019-05-30", "close": 11.11, "volume": 74949.0}, {"date": "2019-05-31", "close": 11.02, "volume": 109279.0}, {"date": "2019-06-03", "close": 10.85, "volume": 111092.0}, {"date": "2019-06-04", "close": 10.88, "volume": 127201.0}, {"date": "2019-06-05", "close": 11.14, "volume": 140015.0}, {"date": "2019-06-06", "close": 10.79, "volume": 116114.0}, {"date": "2019-06-07", "close": 10.86, "volume": 135222.0}, {"date": "2019-06-10", "close": 10.82, "volume": 117498.0}, {"date": "2019-06-11", "close": 10.91, "volume": 105243.0}, {"date": "2019-06-12", "close": 10.75, "volume": 109874.0}, {"date": "2019-06-13", "close": 10.69, "volume": 79175.0}, {"date": "2019-06-14", "close": 10.27, "volume": 148224.0}, {"date": "2019-06-17", "close": 10.34, "volume": 305012.0}, {"date": "2019-06-18", "close": 10.45, "volume": 211049.0}, {"date": "2019-06-19", "close": 10.33, "volume": 186416.0}, {"date": "2019-06-20", "close": 10.71, "volume": 100049.0}, {"date": "2019-06-21", "close": 10.6, "volume": 61753.0}, {"date": "2019-06-24", "close": 10.68, "volume": 70227.0}, {"date": "2019-06-25", "close": 10.37, "volume": 72467.0}, {"date": "2019-06-26", "close": 10.48, "volume": 54248.0}, {"date": "2019-06-27", "close": 10.68, "volume": 109189.0}, {"date": "2019-06-28", "close": 10.8, "volume": 75463.0}, {"date": "2019-07-01", "close": 10.67, "volume": 115952.0}, {"date": "2019-07-02", "close": 10.23, "volume": 102658.0}, {"date": "2019-07-03", "close": 10.32, "volume": 34266.0}, {"date": "2019-07-05", "close": 10.5, "volume": 90108.0}, {"date": "2019-07-08", "close": 10.42, "volume": 81674.0}, {"date": "2019-07-09", "close": 10.38, "volume": 73303.0}, {"date": "2019-07-10", "close": 10.59, "volume": 136269.0}, {"date": "2019-07-11", "close": 10.8, "volume": 57106.0}, {"date": "2019-07-12", "close": 10.57, "volume": 50258.0}, {"date": "2019-07-15", "close": 10.37, "volume": 56772.0}, {"date": "2019-07-16", "close": 10.17, "volume": 55202.0}, {"date": "2019-07-17", "close": 10.16, "volume": 77013.0}, {"date": "2019-07-18", "close": 10.34, "volume": 79430.0}, {"date": "2019-07-19", "close": 10.31, "volume": 72444.0}, {"date": "2019-07-22", "close": 10.38, "volume": 69932.0}, {"date": "2019-07-23", "close": 10.34, "volume": 49634.0}, {"date": "2019-07-24", "close": 10.17, "volume": 59319.0}, {"date": "2019-07-25", "close": 9.94, "volume": 135233.0}, {"date": "2019-07-26", "close": 10.0, "volume": 45920.0}, {"date": "2019-07-29", "close": 10.05, "volume": 54800.0}, {"date": "2019-07-30", "close": 10.55, "volume": 109602.0}, {"date": "2019-07-31", "close": 12.5, "volume": 523261.0}, {"date": "2019-08-01", "close": 12.49, "volume": 218666.0}, {"date": "2019-08-02", "close": 12.55, "volume": 260713.0}, {"date": "2019-08-05", "close": 11.89, "volume": 170384.0}, {"date": "2019-08-06", "close": 12.05, "volume": 104441.0}, {"date": "2019-08-07", "close": 12.31, "volume": 567100.0}, {"date": "2019-08-08", "close": 12.46, "volume": 221962.0}, {"date": "2019-08-09", "close": 12.17, "volume": 105363.0}, {"date": "2019-08-12", "close": 12.05, "volume": 129379.0}, {"date": "2019-08-13", "close": 12.0, "volume": 214302.0}, {"date": "2019-08-14", "close": 11.88, "volume": 107436.0}, {"date": "2019-08-15", "close": 11.59, "volume": 76941.0}, {"date": "2019-08-16", "close": 11.75, "volume": 58380.0}, {"date": "2019-08-19", "close": 11.93, "volume": 76965.0}, {"date": "2019-08-20", "close": 11.82, "volume": 93021.0}, {"date": "2019-08-21", "close": 11.83, "volume": 123633.0}, {"date": "2019-08-22", "close": 11.66, "volume": 99526.0}, {"date": "2019-08-23", "close": 11.32, "volume": 90040.0}, {"date": "2019-08-26", "close": 11.29, "volume": 116613.0}, {"date": "2019-08-27", "close": 11.18, "volume": 86941.0}, {"date": "2019-08-28", "close": 11.33, "volume": 239136.0}, {"date": "2019-08-29", "close": 11.74, "volume": 88892.0}, {"date": "2019-08-30", "close": 11.86, "volume": 103197.0}, {"date": "2019-09-03", "close": 12.17, "volume": 274481.0}, {"date": "2019-09-04", "close": 12.25, "volume": 187635.0}, {"date": "2019-09-05", "close": 12.23, "volume": 151956.0}, {"date": "2019-09-06", "close": 12.13, "volume": 121658.0}, {"date": "2019-09-09", "close": 12.4, "volume": 131982.0}, {"date": "2019-09-10", "close": 13.07, "volume": 291322.0}, {"date": "2019-09-11", "close": 12.69, "volume": 198140.0}, {"date": "2019-09-12", "close": 12.7, "volume": 99512.0}, {"date": "2019-09-13", "close": 12.13, "volume": 108981.0}, {"date": "2019-09-16", "close": 12.34, "volume": 127252.0}, {"date": "2019-09-17", "close": 12.17, "volume": 111898.0}, {"date": "2019-09-18", "close": 12.11, "volume": 111712.0}, {"date": "2019-09-19", "close": 12.06, "volume": 63485.0}, {"date": "2019-09-20", "close": 11.96, "volume": 113070.0}, {"date": "2019-09-23", "close": 11.69, "volume": 55013.0}, {"date": "2019-09-24", "close": 11.57, "volume": 73112.0}, {"date": "2019-09-25", "close": 11.52, "volume": 51804.0}, {"date": "2019-09-26", "close": 11.6, "volume": 74947.0}, {"date": "2019-09-27", "close": 11.66, "volume": 90761.0}, {"date": "2019-09-30", "close": 11.53, "volume": 93623.0}, {"date": "2019-10-01", "close": 11.25, "volume": 149374.0}, {"date": "2019-10-02", "close": 11.22, "volume": 103341.0}, {"date": "2019-10-03", "close": 11.14, "volume": 71074.0}, {"date": "2019-10-04", "close": 10.84, "volume": 147931.0}, {"date": "2019-10-07", "close": 10.65, "volume": 204396.0}, {"date": "2019-10-08", "close": 10.7, "volume": 96779.0}, {"date": "2019-10-09", "close": 10.23, "volume": 139600.0}, {"date": "2019-10-10", "close": 10.75, "volume": 129312.0}, {"date": "2019-10-11", "close": 10.78, "volume": 84951.0}, {"date": "2019-10-14", "close": 10.56, "volume": 55578.0}, {"date": "2019-10-15", "close": 10.49, "volume": 65784.0}, {"date": "2019-10-16", "close": 10.44, "volume": 62155.0}, {"date": "2019-10-17", "close": 10.51, "volume": 50358.0}, {"date": "2019-10-18", "close": 10.69, "volume": 80504.0}, {"date": "2019-10-21", "close": 10.68, "volume": 76273.0}, {"date": "2019-10-22", "close": 10.55, "volume": 46870.0}, {"date": "2019-10-23", "close": 10.75, "volume": 86072.0}, {"date": "2019-10-24", "close": 10.74, "volume": 84271.0}, {"date": "2019-10-25", "close": 10.89, "volume": 94526.0}, {"date": "2019-10-28", "close": 10.96, "volume": 82138.0}, {"date": "2019-10-29", "close": 11.13, "volume": 81564.0}, {"date": "2019-10-30", "close": 11.93, "volume": 240909.0}, {"date": "2019-10-31", "close": 11.55, "volume": 131159.0}, {"date": "2019-11-01", "close": 11.3, "volume": 95532.0}, {"date": "2019-11-04", "close": 12.1, "volume": 259017.0}, {"date": "2019-11-05", "close": 11.63, "volume": 126702.0}, {"date": "2019-11-06", "close": 11.37, "volume": 106067.0}, {"date": "2019-11-07", "close": 11.58, "volume": 94602.0}, {"date": "2019-11-08", "close": 11.54, "volume": 81373.0}, {"date": "2019-11-11", "close": 11.39, "volume": 98955.0}, {"date": "2019-11-12", "close": 11.43, "volume": 132437.0}, {"date": "2019-11-13", "close": 11.14, "volume": 120532.0}, {"date": "2019-11-14", "close": 11.03, "volume": 73061.0}, {"date": "2019-11-15", "close": 11.2, "volume": 83602.0}, {"date": "2019-11-18", "close": 10.98, "volume": 80303.0}, {"date": "2019-11-19", "close": 10.91, "volume": 105029.0}, {"date": "2019-11-20", "close": 10.98, "volume": 81540.0}, {"date": "2019-11-21", "close": 11.07, "volume": 86818.0}, {"date": "2019-11-22", "close": 10.85, "volume": 86621.0}, {"date": "2019-11-25", "close": 11.17, "volume": 218695.0}, {"date": "2019-11-26", "close": 10.93, "volume": 93650.0}, {"date": "2019-11-27", "close": 11.11, "volume": 72699.0}, {"date": "2019-11-29", "close": 10.95, "volume": 42325.0}, {"date": "2019-12-02", "close": 10.77, "volume": 65960.0}, {"date": "2019-12-03", "close": 10.68, "volume": 110234.0}, {"date": "2019-12-04", "close": 10.89, "volume": 78555.0}, {"date": "2019-12-05", "close": 10.87, "volume": 68411.0}, {"date": "2019-12-06", "close": 10.84, "volume": 118579.0}, {"date": "2019-12-09", "close": 10.86, "volume": 40341.0}, {"date": "2019-12-10", "close": 10.79, "volume": 56226.0}, {"date": "2019-12-11", "close": 10.79, "volume": 78766.0}, {"date": "2019-12-12", "close": 10.84, "volume": 132822.0}, {"date": "2019-12-13", "close": 10.86, "volume": 98330.0}, {"date": "2019-12-16", "close": 11.22, "volume": 100011.0}, {"date": "2019-12-17", "close": 11.52, "volume": 90933.0}, {"date": "2019-12-18", "close": 11.78, "volume": 149993.0}, {"date": "2019-12-19", "close": 11.97, "volume": 98698.0}, {"date": "2019-12-20", "close": 11.78, "volume": 107444.0}, {"date": "2019-12-23", "close": 12.25, "volume": 220891.0}, {"date": "2019-12-24", "close": 12.14, "volume": 32167.0}, {"date": "2019-12-26", "close": 12.31, "volume": 71754.0}, {"date": "2019-12-27", "close": 12.16, "volume": 78883.0}, {"date": "2019-12-30", "close": 12.15, "volume": 69445.0}, {"date": "2019-12-31", "close": 12.12, "volume": 58834.0}, {"date": "2020-01-02", "close": 12.0, "volume": 118177.0}, {"date": "2020-01-03", "close": 12.03, "volume": 64667.0}, {"date": "2020-01-06", "close": 12.29, "volume": 76721.0}, {"date": "2020-01-07", "close": 12.02, "volume": 59338.0}, {"date": "2020-01-08", "close": 11.81, "volume": 117088.0}, {"date": "2020-01-09", "close": 11.88, "volume": 106551.0}, {"date": "2020-01-10", "close": 11.83, "volume": 94791.0}, {"date": "2020-01-13", "close": 11.55, "volume": 108314.0}, {"date": "2020-01-14", "close": 11.62, "volume": 123656.0}, {"date": "2020-01-15", "close": 11.53, "volume": 80400.0}, {"date": "2020-01-16", "close": 11.81, "volume": 96422.0}, {"date": "2020-01-17", "close": 11.9, "volume": 83279.0}, {"date": "2020-01-21", "close": 12.06, "volume": 122257.0}, {"date": "2020-01-22", "close": 11.99, "volume": 83195.0}, {"date": "2020-01-23", "close": 11.72, "volume": 102851.0}, {"date": "2020-01-24", "close": 11.51, "volume": 59464.0}, {"date": "2020-01-27", "close": 11.12, "volume": 90808.0}, {"date": "2020-01-28", "close": 11.37, "volume": 192319.0}, {"date": "2020-01-29", "close": 11.1, "volume": 69357.0}, {"date": "2020-01-30", "close": 11.07, "volume": 143750.0}, {"date": "2020-01-31", "close": 10.9, "volume": 150114.0}, {"date": "2020-02-03", "close": 10.63, "volume": 106311.0}, {"date": "2020-02-04", "close": 10.52, "volume": 143303.0}, {"date": "2020-02-05", "close": 10.93, "volume": 110357.0}, {"date": "2020-02-06", "close": 10.6, "volume": 156455.0}, {"date": "2020-02-07", "close": 10.69, "volume": 155605.0}, {"date": "2020-02-10", "close": 10.54, "volume": 232339.0}, {"date": "2020-02-11", "close": 10.79, "volume": 433283.0}, {"date": "2020-02-12", "close": 11.19, "volume": 305841.0}, {"date": "2020-02-13", "close": 11.01, "volume": 69183.0}, {"date": "2020-02-14", "close": 10.79, "volume": 155014.0}, {"date": "2020-02-18", "close": 10.74, "volume": 175821.0}, {"date": "2020-02-19", "close": 11.18, "volume": 243905.0}, {"date": "2020-02-20", "close": 10.56, "volume": 416469.0}, {"date": "2020-02-21", "close": 10.53, "volume": 204595.0}, {"date": "2020-02-24", "close": 10.26, "volume": 385946.0}, {"date": "2020-02-25", "close": 9.72, "volume": 326770.0}, {"date": "2020-02-26", "close": 9.59, "volume": 221960.0}, {"date": "2020-02-27", "close": 9.15, "volume": 291191.0}, {"date": "2020-02-28", "close": 9.21, "volume": 251153.0}, {"date": "2020-03-02", "close": 9.23, "volume": 221308.0}, {"date": "2020-03-03", "close": 8.71, "volume": 282008.0}, {"date": "2020-03-04", "close": 8.65, "volume": 229821.0}, {"date": "2020-03-05", "close": 8.61, "volume": 242775.0}, {"date": "2020-03-06", "close": 8.37, "volume": 279906.0}, {"date": "2020-03-09", "close": 6.99, "volume": 278190.0}, {"date": "2020-03-10", "close": 7.51, "volume": 300665.0}, {"date": "2020-03-11", "close": 7.36, "volume": 309993.0}, {"date": "2020-03-12", "close": 7.15, "volume": 413402.0}, {"date": "2020-03-13", "close": 7.48, "volume": 305095.0}, {"date": "2020-03-16", "close": 6.64, "volume": 206498.0}, {"date": "2020-03-17", "close": 6.49, "volume": 137825.0}, {"date": "2020-03-18", "close": 5.78, "volume": 214031.0}, {"date": "2020-03-19", "close": 6.36, "volume": 294320.0}, {"date": "2020-03-20", "close": 5.7, "volume": 437958.0}, {"date": "2020-03-23", "close": 4.88, "volume": 261290.0}, {"date": "2020-03-24", "close": 4.97, "volume": 259782.0}, {"date": "2020-03-25", "close": 5.38, "volume": 349169.0}, {"date": "2020-03-26", "close": 5.4, "volume": 288054.0}, {"date": "2020-03-27", "close": 4.95, "volume": 352408.0}, {"date": "2020-03-30", "close": 5.04, "volume": 275757.0}, {"date": "2020-03-31", "close": 5.08, "volume": 178659.0}, {"date": "2020-04-01", "close": 4.57, "volume": 201922.0}, {"date": "2020-04-02", "close": 4.89, "volume": 158665.0}, {"date": "2020-04-03", "close": 4.63, "volume": 194868.0}, {"date": "2020-04-06", "close": 4.95, "volume": 163868.0}, {"date": "2020-04-07", "close": 5.09, "volume": 160116.0}, {"date": "2020-04-08", "close": 5.25, "volume": 94416.0}, {"date": "2020-04-09", "close": 5.31, "volume": 246705.0}, {"date": "2020-04-13", "close": 5.07, "volume": 125121.0}, {"date": "2020-04-14", "close": 4.87, "volume": 224856.0}, {"date": "2020-04-15", "close": 4.38, "volume": 135458.0}, {"date": "2020-04-16", "close": 4.24, "volume": 115504.0}, {"date": "2020-04-17", "close": 4.68, "volume": 179565.0}, {"date": "2020-04-20", "close": 4.46, "volume": 139542.0}, {"date": "2020-04-21", "close": 4.32, "volume": 125819.0}, {"date": "2020-04-22", "close": 4.48, "volume": 97653.0}, {"date": "2020-04-23", "close": 4.8, "volume": 143298.0}, {"date": "2020-04-24", "close": 4.7, "volume": 87176.0}, {"date": "2020-04-27", "close": 4.62, "volume": 91691.0}, {"date": "2020-04-28", "close": 4.8, "volume": 105220.0}, {"date": "2020-04-29", "close": 5.28, "volume": 202146.0}, {"date": "2020-04-30", "close": 5.04, "volume": 111724.0}, {"date": "2020-05-01", "close": 4.68, "volume": 72567.0}, {"date": "2020-05-04", "close": 4.75, "volume": 128754.0}, {"date": "2020-05-05", "close": 4.88, "volume": 154640.0}, {"date": "2020-05-06", "close": 4.63, "volume": 96326.0}, {"date": "2020-05-07", "close": 5.19, "volume": 357612.0}, {"date": "2020-05-08", "close": 5.55, "volume": 109926.0}, {"date": "2020-05-11", "close": 5.44, "volume": 134981.0}, {"date": "2020-05-12", "close": 5.55, "volume": 118091.0}, {"date": "2020-05-13", "close": 4.97, "volume": 147628.0}, {"date": "2020-05-14", "close": 4.95, "volume": 92890.0}, {"date": "2020-05-15", "close": 5.0, "volume": 113817.0}, {"date": "2020-05-18", "close": 5.38, "volume": 41549.0}, {"date": "2020-05-19", "close": 5.23, "volume": 119818.0}, {"date": "2020-05-20", "close": 5.93, "volume": 151492.0}, {"date": "2020-05-21", "close": 5.85, "volume": 101160.0}, {"date": "2020-05-22", "close": 5.8, "volume": 77961.0}, {"date": "2020-05-26", "close": 6.48, "volume": 290441.0}, {"date": "2020-05-27", "close": 6.45, "volume": 152744.0}, {"date": "2020-05-28", "close": 6.35, "volume": 96361.0}, {"date": "2020-05-29", "close": 6.45, "volume": 104707.0}, {"date": "2020-06-01", "close": 6.6, "volume": 101419.0}, {"date": "2020-06-02", "close": 6.57, "volume": 99156.0}, {"date": "2020-06-03", "close": 6.69, "volume": 102421.0}, {"date": "2020-06-04", "close": 6.86, "volume": 96452.0}, {"date": "2020-06-05", "close": 7.52, "volume": 223355.0}, {"date": "2020-06-08", "close": 7.66, "volume": 126616.0}, {"date": "2020-06-09", "close": 7.38, "volume": 203469.0}, {"date": "2020-06-10", "close": 7.1, "volume": 131840.0}, {"date": "2020-06-11", "close": 6.38, "volume": 231670.0}, {"date": "2020-06-12", "close": 6.5, "volume": 155060.0}, {"date": "2020-06-15", "close": 6.6, "volume": 93860.0}, {"date": "2020-06-16", "close": 6.7, "volume": 103225.0}, {"date": "2020-06-17", "close": 6.47, "volume": 67846.0}, {"date": "2020-06-18", "close": 6.33, "volume": 74339.0}, {"date": "2020-06-19", "close": 6.28, "volume": 80607.0}, {"date": "2020-06-22", "close": 6.31, "volume": 33701.0}, {"date": "2020-06-23", "close": 6.46, "volume": 43334.0}, {"date": "2020-06-24", "close": 6.12, "volume": 53686.0}, {"date": "2020-06-25", "close": 6.35, "volume": 95306.0}, {"date": "2020-06-26", "close": 6.14, "volume": 60097.0}, {"date": "2020-06-29", "close": 6.08, "volume": 60578.0}, {"date": "2020-06-30", "close": 6.26, "volume": 76043.0}, {"date": "2020-07-01", "close": 6.14, "volume": 37221.0}, {"date": "2020-07-02", "close": 6.21, "volume": 60737.0}, {"date": "2020-07-06", "close": 6.45, "volume": 68919.0}, {"date": "2020-07-07", "close": 6.24, "volume": 55606.0}, {"date": "2020-07-08", "close": 6.06, "volume": 61839.0}, {"date": "2020-07-09", "close": 5.78, "volume": 79494.0}, {"date": "2020-07-10", "close": 5.67, "volume": 74306.0}, {"date": "2020-07-13", "close": 5.83, "volume": 55595.0}, {"date": "2020-07-14", "close": 5.86, "volume": 59698.0}, {"date": "2020-07-15", "close": 5.9, "volume": 67200.0}, {"date": "2020-07-16", "close": 5.77, "volume": 33635.0}, {"date": "2020-07-17", "close": 5.71, "volume": 73751.0}, {"date": "2020-07-20", "close": 5.58, "volume": 39609.0}, {"date": "2020-07-21", "close": 5.9, "volume": 73697.0}, {"date": "2020-07-22", "close": 5.89, "volume": 74538.0}, {"date": "2020-07-23", "close": 5.89, "volume": 50084.0}, {"date": "2020-07-24", "close": 5.76, "volume": 47208.0}, {"date": "2020-07-27", "close": 5.78, "volume": 39828.0}, {"date": "2020-07-28", "close": 5.82, "volume": 59145.0}, {"date": "2020-07-29", "close": 5.97, "volume": 43974.0}, {"date": "2020-07-30", "close": 6.15, "volume": 82141.0}, {"date": "2020-07-31", "close": 6.3, "volume": 108431.0}, {"date": "2020-08-03", "close": 6.45, "volume": 71696.0}, {"date": "2020-08-04", "close": 6.9, "volume": 190935.0}, {"date": "2020-08-05", "close": 7.12, "volume": 220441.0}, {"date": "2020-08-06", "close": 6.82, "volume": 128369.0}, {"date": "2020-08-07", "close": 6.82, "volume": 94111.0}, {"date": "2020-08-10", "close": 6.93, "volume": 113884.0}, {"date": "2020-08-11", "close": 7.13, "volume": 112999.0}, {"date": "2020-08-12", "close": 7.73, "volume": 248316.0}, {"date": "2020-08-13", "close": 7.85, "volume": 258880.0}, {"date": "2020-08-14", "close": 7.62, "volume": 142460.0}, {"date": "2020-08-17", "close": 7.72, "volume": 191546.0}, {"date": "2020-08-18", "close": 7.73, "volume": 73670.0}, {"date": "2020-08-19", "close": 7.72, "volume": 54405.0}, {"date": "2020-08-20", "close": 7.45, "volume": 100691.0}, {"date": "2020-08-21", "close": 7.29, "volume": 62602.0}, {"date": "2020-08-24", "close": 7.24, "volume": 165540.0}, {"date": "2020-08-25", "close": 7.21, "volume": 54411.0}, {"date": "2020-08-26", "close": 7.21, "volume": 56439.0}, {"date": "2020-08-27", "close": 7.19, "volume": 74406.0}, {"date": "2020-08-28", "close": 7.22, "volume": 46735.0}, {"date": "2020-08-31", "close": 7.13, "volume": 68125.0}, {"date": "2020-09-01", "close": 7.11, "volume": 62000.0}, {"date": "2020-09-02", "close": 7.11, "volume": 71855.0}, {"date": "2020-09-03", "close": 6.97, "volume": 92190.0}, {"date": "2020-09-04", "close": 6.98, "volume": 104216.0}, {"date": "2020-09-08", "close": 6.83, "volume": 89573.0}, {"date": "2020-09-09", "close": 6.82, "volume": 47138.0}, {"date": "2020-09-10", "close": 6.7, "volume": 40942.0}, {"date": "2020-09-11", "close": 6.68, "volume": 86656.0}, {"date": "2020-09-14", "close": 6.94, "volume": 61185.0}, {"date": "2020-09-15", "close": 7.02, "volume": 41115.0}, {"date": "2020-09-16", "close": 7.11, "volume": 49339.0}, {"date": "2020-09-17", "close": 7.17, "volume": 55542.0}, {"date": "2020-09-18", "close": 7.03, "volume": 99605.0}, {"date": "2020-09-21", "close": 6.89, "volume": 81676.0}, {"date": "2020-09-22", "close": 6.91, "volume": 112834.0}, {"date": "2020-09-23", "close": 6.69, "volume": 48442.0}, {"date": "2020-09-24", "close": 6.64, "volume": 54401.0}, {"date": "2020-09-25", "close": 6.49, "volume": 59372.0}, {"date": "2020-09-28", "close": 6.8, "volume": 47286.0}, {"date": "2020-09-29", "close": 6.6, "volume": 60668.0}, {"date": "2020-09-30", "close": 6.51, "volume": 63921.0}, {"date": "2020-10-01", "close": 6.23, "volume": 175758.0}, {"date": "2020-10-02", "close": 6.29, "volume": 72659.0}, {"date": "2020-10-05", "close": 6.42, "volume": 39037.0}, {"date": "2020-10-06", "close": 6.3, "volume": 58592.0}, {"date": "2020-10-07", "close": 6.39, "volume": 26270.0}, {"date": "2020-10-08", "close": 6.74, "volume": 67478.0}, {"date": "2020-10-09", "close": 6.61, "volume": 57089.0}, {"date": "2020-10-12", "close": 6.59, "volume": 41340.0}, {"date": "2020-10-13", "close": 6.428, "volume": 48926.0}, {"date": "2020-10-14", "close": 6.43, "volume": 33352.0}, {"date": "2020-10-15", "close": 6.53, "volume": 40378.0}, {"date": "2020-10-16", "close": 6.56, "volume": 39384.0}, {"date": "2020-10-19", "close": 6.59, "volume": 64554.0}, {"date": "2020-10-20", "close": 6.85, "volume": 93501.0}, {"date": "2020-10-21", "close": 6.81, "volume": 80604.0}, {"date": "2020-10-22", "close": 8.05, "volume": 467502.0}, {"date": "2020-10-23", "close": 8.3, "volume": 174225.0}, {"date": "2020-10-26", "close": 8.1, "volume": 123891.0}, {"date": "2020-10-27", "close": 8.35, "volume": 102229.0}, {"date": "2020-10-28", "close": 8.05, "volume": 61788.0}, {"date": "2020-10-29", "close": 7.8, "volume": 98149.0}, {"date": "2020-10-30", "close": 7.75, "volume": 78337.0}, {"date": "2020-11-02", "close": 7.91, "volume": 65700.0}, {"date": "2020-11-03", "close": 7.89, "volume": 78151.0}, {"date": "2020-11-04", "close": 7.95, "volume": 64239.0}, {"date": "2020-11-05", "close": 8.2, "volume": 117215.0}, {"date": "2020-11-06", "close": 7.99, "volume": 68420.0}, {"date": "2020-11-09", "close": 8.41, "volume": 161548.0}, {"date": "2020-11-10", "close": 9.13, "volume": 101384.0}, {"date": "2020-11-11", "close": 9.14, "volume": 57853.0}, {"date": "2020-11-12", "close": 8.77, "volume": 84905.0}, {"date": "2020-11-13", "close": 8.96, "volume": 42501.0}, {"date": "2020-11-16", "close": 9.22, "volume": 92974.0}, {"date": "2020-11-17", "close": 9.43, "volume": 61304.0}, {"date": "2020-11-18", "close": 9.6, "volume": 39138.0}, {"date": "2020-11-19", "close": 9.86, "volume": 46524.0}, {"date": "2020-11-20", "close": 9.85, "volume": 41380.0}, {"date": "2020-11-23", "close": 9.98, "volume": 56154.0}, {"date": "2020-11-24", "close": 10.29, "volume": 50491.0}, {"date": "2020-11-25", "close": 10.41, "volume": 69633.0}, {"date": "2020-11-27", "close": 10.36, "volume": 21500.0}, {"date": "2020-11-30", "close": 10.23, "volume": 44625.0}, {"date": "2020-12-01", "close": 10.37, "volume": 72565.0}, {"date": "2020-12-02", "close": 10.71, "volume": 74233.0}, {"date": "2020-12-03", "close": 11.02, "volume": 99987.0}, {"date": "2020-12-04", "close": 11.34, "volume": 61389.0}, {"date": "2020-12-07", "close": 11.24, "volume": 73044.0}, {"date": "2020-12-08", "close": 10.59, "volume": 132354.0}, {"date": "2020-12-09", "close": 10.35, "volume": 112825.0}, {"date": "2020-12-10", "close": 10.5, "volume": 45945.0}, {"date": "2020-12-11", "close": 10.12, "volume": 76563.0}, {"date": "2020-12-14", "close": 10.26, "volume": 118835.0}, {"date": "2020-12-15", "close": 10.79, "volume": 51935.0}, {"date": "2020-12-16", "close": 10.37, "volume": 48335.0}, {"date": "2020-12-17", "close": 10.29, "volume": 57492.0}, {"date": "2020-12-18", "close": 9.8, "volume": 58757.0}, {"date": "2020-12-21", "close": 9.4, "volume": 62983.0}, {"date": "2020-12-22", "close": 9.31, "volume": 52790.0}, {"date": "2020-12-23", "close": 9.49, "volume": 46065.0}, {"date": "2020-12-24", "close": 9.37, "volume": 14593.0}, {"date": "2020-12-28", "close": 9.34, "volume": 36773.0}, {"date": "2020-12-29", "close": 9.29, "volume": 48036.0}, {"date": "2020-12-30", "close": 9.57, "volume": 47896.0}, {"date": "2020-12-31", "close": 9.88, "volume": 338789.0}, {"date": "2021-01-04", "close": 10.04, "volume": 82820.0}, {"date": "2021-01-05", "close": 10.49, "volume": 81750.0}, {"date": "2021-01-06", "close": 10.21, "volume": 47758.0}, {"date": "2021-01-07", "close": 10.13, "volume": 55648.0}, {"date": "2021-01-08", "close": 10.23, "volume": 110243.0}, {"date": "2021-01-11", "close": 9.98, "volume": 79431.0}, {"date": "2021-01-12", "close": 10.13, "volume": 45708.0}, {"date": "2021-01-13", "close": 10.01, "volume": 40923.0}, {"date": "2021-01-14", "close": 10.64, "volume": 223406.0}, {"date": "2021-01-15", "close": 10.26, "volume": 78040.0}, {"date": "2021-01-19", "close": 10.7, "volume": 79182.0}, {"date": "2021-01-20", "close": 10.5, "volume": 41501.0}, {"date": "2021-01-21", "close": 10.26, "volume": 46174.0}, {"date": "2021-01-22", "close": 10.13, "volume": 65563.0}, {"date": "2021-01-25", "close": 9.88, "volume": 64475.0}, {"date": "2021-01-26", "close": 9.48, "volume": 57396.0}, {"date": "2021-01-27", "close": 9.23, "volume": 57391.0}, {"date": "2021-01-28", "close": 9.42, "volume": 28177.0}, {"date": "2021-01-29", "close": 9.22, "volume": 60669.0}, {"date": "2021-02-01", "close": 9.21, "volume": 44390.0}, {"date": "2021-02-02", "close": 9.21, "volume": 45736.0}, {"date": "2021-02-03", "close": 9.14, "volume": 89916.0}, {"date": "2021-02-04", "close": 9.08, "volume": 52034.0}, {"date": "2021-02-05", "close": 9.37, "volume": 29619.0}, {"date": "2021-02-08", "close": 9.51, "volume": 122222.0}, {"date": "2021-02-09", "close": 9.43, "volume": 57146.0}, {"date": "2021-02-10", "close": 9.38, "volume": 46902.0}, {"date": "2021-02-11", "close": 9.44, "volume": 59858.0}, {"date": "2021-02-12", "close": 9.83, "volume": 34574.0}, {"date": "2021-02-16", "close": 10.41, "volume": 94198.0}, {"date": "2021-02-17", "close": 10.74, "volume": 84642.0}, {"date": "2021-02-18", "close": 11.96, "volume": 536600.0}, {"date": "2021-02-19", "close": 12.58, "volume": 254989.0}, {"date": "2021-02-22", "close": 12.84, "volume": 277441.0}, {"date": "2021-02-23", "close": 12.59, "volume": 202720.0}, {"date": "2021-02-24", "close": 12.44, "volume": 137068.0}, {"date": "2021-02-25", "close": 12.32, "volume": 77742.0}, {"date": "2021-02-26", "close": 11.95, "volume": 100487.0}, {"date": "2021-03-01", "close": 12.06, "volume": 91343.0}, {"date": "2021-03-02", "close": 11.69, "volume": 46220.0}, {"date": "2021-03-03", "close": 12.04, "volume": 36315.0}, {"date": "2021-03-04", "close": 12.06, "volume": 78534.0}, {"date": "2021-03-05", "close": 12.07, "volume": 120683.0}, {"date": "2021-03-08", "close": 12.13, "volume": 56903.0}, {"date": "2021-03-09", "close": 11.88, "volume": 48839.0}, {"date": "2021-03-10", "close": 11.92, "volume": 46183.0}, {"date": "2021-03-11", "close": 11.9, "volume": 61129.0}, {"date": "2021-03-12", "close": 11.88, "volume": 29742.0}, {"date": "2021-03-15", "close": 11.74, "volume": 44523.0}, {"date": "2021-03-16", "close": 11.46, "volume": 69040.0}, {"date": "2021-03-17", "close": 11.5, "volume": 29017.0}, {"date": "2021-03-18", "close": 11.09, "volume": 37841.0}, {"date": "2021-03-19", "close": 11.27, "volume": 44472.0}, {"date": "2021-03-22", "close": 10.95, "volume": 41778.0}, {"date": "2021-03-23", "close": 10.82, "volume": 40711.0}, {"date": "2021-03-24", "close": 10.93, "volume": 51051.0}, {"date": "2021-03-25", "close": 10.71, "volume": 38442.0}, {"date": "2021-03-26", "close": 10.8, "volume": 94062.0}, {"date": "2021-03-29", "close": 10.75, "volume": 36201.0}, {"date": "2021-03-30", "close": 10.7, "volume": 36467.0}, {"date": "2021-03-31", "close": 10.75, "volume": 75914.0}, {"date": "2021-04-01", "close": 11.28, "volume": 33025.0}, {"date": "2021-04-05", "close": 11.37, "volume": 50590.0}, {"date": "2021-04-06", "close": 11.07, "volume": 37785.0}, {"date": "2021-04-07", "close": 11.29, "volume": 48304.0}, {"date": "2021-04-08", "close": 11.43, "volume": 22926.0}, {"date": "2021-04-09", "close": 11.43, "volume": 29290.0}, {"date": "2021-04-12", "close": 11.6, "volume": 20183.0}, {"date": "2021-04-13", "close": 11.23, "volume": 31989.0}, {"date": "2021-04-14", "close": 11.22, "volume": 51934.0}, {"date": "2021-04-15", "close": 11.22, "volume": 21533.0}, {"date": "2021-04-16", "close": 11.21, "volume": 39995.0}, {"date": "2021-04-19", "close": 11.31, "volume": 38076.0}, {"date": "2021-04-20", "close": 10.74, "volume": 71599.0}, {"date": "2021-04-21", "close": 10.92, "volume": 41065.0}, {"date": "2021-04-22", "close": 10.9, "volume": 41635.0}, {"date": "2021-04-23", "close": 11.09, "volume": 31760.0}, {"date": "2021-04-26", "close": 11.41, "volume": 37019.0}, {"date": "2021-04-27", "close": 11.54, "volume": 25893.0}, {"date": "2021-04-28", "close": 11.8, "volume": 57801.0}, {"date": "2021-04-29", "close": 13.28, "volume": 257678.0}, {"date": "2021-04-30", "close": 13.47, "volume": 163516.0}, {"date": "2021-05-03", "close": 13.63, "volume": 98053.0}, {"date": "2021-05-04", "close": 13.81, "volume": 70349.0}, {"date": "2021-05-05", "close": 13.83, "volume": 30218.0}, {"date": "2021-05-06", "close": 13.8, "volume": 80984.0}, {"date": "2021-05-07", "close": 14.05, "volume": 72839.0}, {"date": "2021-05-10", "close": 13.92, "volume": 120369.0}, {"date": "2021-05-11", "close": 13.38, "volume": 64292.0}, {"date": "2021-05-12", "close": 13.38, "volume": 71104.0}, {"date": "2021-05-13", "close": 13.29, "volume": 50894.0}, {"date": "2021-05-14", "close": 13.68, "volume": 26546.0}, {"date": "2021-05-17", "close": 13.8, "volume": 38540.0}, {"date": "2021-05-18", "close": 13.54, "volume": 38004.0}, {"date": "2021-05-19", "close": 13.4, "volume": 34627.0}, {"date": "2021-05-20", "close": 13.36, "volume": 26589.0}, {"date": "2021-05-21", "close": 13.33, "volume": 29181.0}, {"date": "2021-05-24", "close": 13.32, "volume": 29690.0}, {"date": "2021-05-25", "close": 13.12, "volume": 35690.0}, {"date": "2021-05-26", "close": 13.11, "volume": 37814.0}, {"date": "2021-05-27", "close": 13.16, "volume": 56460.0}, {"date": "2021-05-28", "close": 13.11, "volume": 19564.0}, {"date": "2021-06-01", "close": 13.85, "volume": 65696.0}, {"date": "2021-06-02", "close": 14.06, "volume": 66464.0}, {"date": "2021-06-03", "close": 14.39, "volume": 105646.0}, {"date": "2021-06-04", "close": 14.08, "volume": 65242.0}, {"date": "2021-06-07", "close": 14.08, "volume": 74593.0}, {"date": "2021-06-08", "close": 14.02, "volume": 55643.0}, {"date": "2021-06-09", "close": 14.14, "volume": 52834.0}, {"date": "2021-06-10", "close": 14.15, "volume": 48588.0}, {"date": "2021-06-11", "close": 14.77, "volume": 94511.0}, {"date": "2021-06-14", "close": 14.61, "volume": 50784.0}, {"date": "2021-06-15", "close": 14.8, "volume": 30919.0}, {"date": "2021-06-16", "close": 14.39, "volume": 45924.0}, {"date": "2021-06-17", "close": 13.62, "volume": 55525.0}, {"date": "2021-06-18", "close": 14.12, "volume": 254914.0}, {"date": "2021-06-21", "close": 16.04, "volume": 176528.0}, {"date": "2021-06-22", "close": 16.57, "volume": 136921.0}, {"date": "2021-06-23", "close": 16.68, "volume": 66062.0}, {"date": "2021-06-24", "close": 16.98, "volume": 98360.0}, {"date": "2021-06-25", "close": 16.56, "volume": 73456.0}, {"date": "2021-06-28", "close": 16.12, "volume": 74733.0}, {"date": "2021-06-29", "close": 15.46, "volume": 78305.0}, {"date": "2021-06-30", "close": 15.18, "volume": 107073.0}, {"date": "2021-07-01", "close": 15.16, "volume": 59717.0}, {"date": "2021-07-02", "close": 15.54, "volume": 57910.0}, {"date": "2021-07-06", "close": 14.85, "volume": 57450.0}, {"date": "2021-07-07", "close": 14.57, "volume": 66436.0}, {"date": "2021-07-08", "close": 14.65, "volume": 52273.0}, {"date": "2021-07-09", "close": 14.8, "volume": 35383.0}, {"date": "2021-07-12", "close": 14.61, "volume": 25303.0}, {"date": "2021-07-13", "close": 14.43, "volume": 30721.0}, {"date": "2021-07-14", "close": 14.21, "volume": 36261.0}, {"date": "2021-07-15", "close": 13.94, "volume": 44759.0}, {"date": "2021-07-16", "close": 13.6, "volume": 31533.0}, {"date": "2021-07-19", "close": 13.5, "volume": 94471.0}, {"date": "2021-07-20", "close": 13.89, "volume": 51506.0}, {"date": "2021-07-21", "close": 13.94, "volume": 57357.0}, {"date": "2021-07-22", "close": 15.49, "volume": 108214.0}, {"date": "2021-07-23", "close": 15.47, "volume": 105702.0}, {"date": "2021-07-26", "close": 15.21, "volume": 76687.0}, {"date": "2021-07-27", "close": 15.13, "volume": 87420.0}, {"date": "2021-07-28", "close": 14.95, "volume": 47853.0}, {"date": "2021-07-29", "close": 14.9, "volume": 52583.0}, {"date": "2021-07-30", "close": 14.98, "volume": 38664.0}, {"date": "2021-08-02", "close": 14.81, "volume": 22292.0}, {"date": "2021-08-03", "close": 14.65, "volume": 71340.0}, {"date": "2021-08-04", "close": 14.17, "volume": 32556.0}, {"date": "2021-08-05", "close": 14.55, "volume": 30273.0}, {"date": "2021-08-06", "close": 14.45, "volume": 25084.0}, {"date": "2021-08-09", "close": 13.84, "volume": 48477.0}, {"date": "2021-08-10", "close": 14.38, "volume": 27644.0}, {"date": "2021-08-11", "close": 14.23, "volume": 53385.0}, {"date": "2021-08-12", "close": 14.1, "volume": 60966.0}, {"date": "2021-08-13", "close": 13.87, "volume": 26873.0}, {"date": "2021-08-16", "close": 13.55, "volume": 23140.0}, {"date": "2021-08-17", "close": 13.3, "volume": 40775.0}, {"date": "2021-08-18", "close": 13.18, "volume": 63767.0}, {"date": "2021-08-19", "close": 13.08, "volume": 66799.0}, {"date": "2021-08-20", "close": 13.17, "volume": 75783.0}, {"date": "2021-08-23", "close": 13.68, "volume": 31518.0}, {"date": "2021-08-24", "close": 13.9, "volume": 24589.0}, {"date": "2021-08-25", "close": 13.97, "volume": 27252.0}, {"date": "2021-08-26", "close": 13.66, "volume": 28052.0}, {"date": "2021-08-27", "close": 14.14, "volume": 13752.0}, {"date": "2021-08-30", "close": 14.19, "volume": 16018.0}, {"date": "2021-08-31", "close": 14.33, "volume": 18102.0}, {"date": "2021-09-01", "close": 14.3, "volume": 20433.0}, {"date": "2021-09-02", "close": 14.4, "volume": 24386.0}, {"date": "2021-09-03", "close": 14.46, "volume": 33689.0}, {"date": "2021-09-07", "close": 14.3, "volume": 34162.0}, {"date": "2021-09-08", "close": 13.97, "volume": 21947.0}, {"date": "2021-09-09", "close": 13.82, "volume": 17286.0}, {"date": "2021-09-10", "close": 13.59, "volume": 20231.0}, {"date": "2021-09-13", "close": 14.1, "volume": 28763.0}, {"date": "2021-09-14", "close": 14.98, "volume": 155788.0}, {"date": "2021-09-15", "close": 15.01, "volume": 84382.0}, {"date": "2021-09-16", "close": 14.95, "volume": 45543.0}, {"date": "2021-09-17", "close": 14.69, "volume": 43856.0}, {"date": "2021-09-20", "close": 14.25, "volume": 61363.0}, {"date": "2021-09-21", "close": 13.89, "volume": 48004.0}, {"date": "2021-09-22", "close": 14.07, "volume": 28788.0}, {"date": "2021-09-23", "close": 14.36, "volume": 23219.0}, {"date": "2021-09-24", "close": 14.61, "volume": 15300.0}, {"date": "2021-09-27", "close": 14.89, "volume": 27111.0}, {"date": "2021-09-28", "close": 14.61, "volume": 29174.0}, {"date": "2021-09-29", "close": 14.51, "volume": 38119.0}, {"date": "2021-09-30", "close": 14.72, "volume": 41344.0}, {"date": "2021-10-01", "close": 14.66, "volume": 21789.0}, {"date": "2021-10-04", "close": 14.93, "volume": 50257.0}, {"date": "2021-10-05", "close": 15.1, "volume": 49807.0}, {"date": "2021-10-06", "close": 15.06, "volume": 45497.0}, {"date": "2021-10-07", "close": 15.37, "volume": 39173.0}, {"date": "2021-10-08", "close": 15.46, "volume": 26274.0}, {"date": "2021-10-11", "close": 15.46, "volume": 6834.0}, {"date": "2021-10-12", "close": 15.95, "volume": 18249.0}, {"date": "2021-10-13", "close": 15.93, "volume": 15004.0}, {"date": "2021-10-14", "close": 16.07, "volume": 30113.0}, {"date": "2021-10-15", "close": 16.13, "volume": 24931.0}, {"date": "2021-10-18", "close": 16.2, "volume": 19859.0}, {"date": "2021-10-19", "close": 16.37, "volume": 47462.0}, {"date": "2021-10-20", "close": 16.64, "volume": 17870.0}, {"date": "2021-10-21", "close": 16.65, "volume": 32345.0}, {"date": "2021-10-22", "close": 16.87, "volume": 19100.0}, {"date": "2021-10-25", "close": 17.15, "volume": 24607.0}, {"date": "2021-10-26", "close": 16.72, "volume": 27541.0}, {"date": "2021-10-27", "close": 16.2, "volume": 103740.0}, {"date": "2021-10-28", "close": 17.68, "volume": 180208.0}, {"date": "2021-10-29", "close": 17.21, "volume": 45691.0}, {"date": "2021-11-01", "close": 16.98, "volume": 37477.0}, {"date": "2021-11-02", "close": 16.65, "volume": 25275.0}, {"date": "2021-11-03", "close": 16.44, "volume": 19242.0}, {"date": "2021-11-04", "close": 16.24, "volume": 19184.0}, {"date": "2021-11-05", "close": 16.28, "volume": 20516.0}, {"date": "2021-11-08", "close": 16.32, "volume": 14184.0}, {"date": "2021-11-09", "close": 16.26, "volume": 15097.0}, {"date": "2021-11-10", "close": 15.85, "volume": 22529.0}, {"date": "2021-11-11", "close": 15.75, "volume": 14759.0}, {"date": "2021-11-12", "close": 15.64, "volume": 17673.0}, {"date": "2021-11-15", "close": 15.55, "volume": 37817.0}, {"date": "2021-11-16", "close": 15.65, "volume": 31828.0}, {"date": "2021-11-17", "close": 15.15, "volume": 47923.0}, {"date": "2021-11-18", "close": 15.35, "volume": 34381.0}, {"date": "2021-11-19", "close": 14.86, "volume": 57875.0}, {"date": "2021-11-22", "close": 14.96, "volume": 40038.0}, {"date": "2021-11-23", "close": 14.91, "volume": 43529.0}, {"date": "2021-11-24", "close": 14.9, "volume": 37295.0}, {"date": "2021-11-26", "close": 14.65, "volume": 32325.0}, {"date": "2021-11-29", "close": 14.5, "volume": 49061.0}, {"date": "2021-11-30", "close": 14.24, "volume": 45074.0}, {"date": "2021-12-01", "close": 13.8, "volume": 45504.0}, {"date": "2021-12-02", "close": 14.07, "volume": 46604.0}, {"date": "2021-12-03", "close": 13.58, "volume": 22694.0}, {"date": "2021-12-06", "close": 13.99, "volume": 25285.0}, {"date": "2021-12-07", "close": 14.81, "volume": 24950.0}, {"date": "2021-12-08", "close": 14.55, "volume": 30994.0}, {"date": "2021-12-09", "close": 14.58, "volume": 43333.0}, {"date": "2021-12-10", "close": 14.4, "volume": 25593.0}, {"date": "2021-12-13", "close": 13.85, "volume": 32210.0}, {"date": "2021-12-14", "close": 13.69, "volume": 24126.0}, {"date": "2021-12-15", "close": 13.76, "volume": 21081.0}, {"date": "2021-12-16", "close": 13.95, "volume": 24615.0}, {"date": "2021-12-17", "close": 13.95, "volume": 24097.0}, {"date": "2021-12-20", "close": 13.95, "volume": 21920.0}, {"date": "2021-12-21", "close": 13.98, "volume": 60974.0}, {"date": "2021-12-22", "close": 14.41, "volume": 31252.0}, {"date": "2021-12-23", "close": 14.5, "volume": 36535.0}, {"date": "2021-12-27", "close": 14.67, "volume": 19326.0}, {"date": "2021-12-28", "close": 14.5, "volume": 9122.0}, {"date": "2021-12-29", "close": 14.45, "volume": 20661.0}, {"date": "2021-12-30", "close": 14.47, "volume": 27178.0}, {"date": "2021-12-31", "close": 15.1, "volume": 60986.0}, {"date": "2022-01-03", "close": 15.09, "volume": 22407.0}, {"date": "2022-01-04", "close": 15.21, "volume": 46779.0}, {"date": "2022-01-05", "close": 14.78, "volume": 41357.0}, {"date": "2022-01-06", "close": 15.02, "volume": 33820.0}, {"date": "2022-01-07", "close": 15.1, "volume": 16428.0}, {"date": "2022-01-10", "close": 15.0, "volume": 29610.0}, {"date": "2022-01-11", "close": 15.28, "volume": 32180.0}, {"date": "2022-01-12", "close": 15.42, "volume": 50574.0}, {"date": "2022-01-13", "close": 15.54, "volume": 51468.0}, {"date": "2022-01-14", "close": 15.52, "volume": 37174.0}, {"date": "2022-01-18", "close": 15.54, "volume": 39251.0}, {"date": "2022-01-19", "close": 15.12, "volume": 46776.0}, {"date": "2022-01-20", "close": 15.02, "volume": 33395.0}, {"date": "2022-01-21", "close": 14.27, "volume": 76858.0}, {"date": "2022-01-24", "close": 14.295, "volume": 48709.0}, {"date": "2022-01-25", "close": 14.49, "volume": 39866.0}, {"date": "2022-01-26", "close": 14.14, "volume": 46009.0}, {"date": "2022-01-27", "close": 13.74, "volume": 43201.0}, {"date": "2022-01-28", "close": 13.98, "volume": 34535.0}, {"date": "2022-01-31", "close": 14.35, "volume": 31181.0}, {"date": "2022-02-01", "close": 14.53, "volume": 33171.0}, {"date": "2022-02-02", "close": 14.78, "volume": 17115.0}, {"date": "2022-02-03", "close": 14.4, "volume": 31250.0}, {"date": "2022-02-04", "close": 14.65, "volume": 17989.0}, {"date": "2022-02-07", "close": 14.86, "volume": 56065.0}, {"date": "2022-02-08", "close": 14.76, "volume": 22961.0}, {"date": "2022-02-09", "close": 14.7, "volume": 15574.0}, {"date": "2022-02-10", "close": 14.79, "volume": 26024.0}, {"date": "2022-02-11", "close": 15.15, "volume": 72873.0}, {"date": "2022-02-14", "close": 15.0, "volume": 46443.0}, {"date": "2022-02-15", "close": 14.72, "volume": 36292.0}, {"date": "2022-02-16", "close": 15.08, "volume": 41244.0}, {"date": "2022-02-17", "close": 15.7, "volume": 87796.0}, {"date": "2022-02-18", "close": 15.62, "volume": 55932.0}, {"date": "2022-02-22", "close": 14.98, "volume": 71393.0}, {"date": "2022-02-23", "close": 14.71, "volume": 50850.0}, {"date": "2022-02-24", "close": 14.58, "volume": 30711.0}, {"date": "2022-02-25", "close": 14.74, "volume": 29649.0}, {"date": "2022-02-28", "close": 15.08, "volume": 39981.0}, {"date": "2022-03-01", "close": 15.09, "volume": 70553.0}, {"date": "2022-03-02", "close": 15.39, "volume": 49628.0}, {"date": "2022-03-03", "close": 15.25, "volume": 25245.0}, {"date": "2022-03-04", "close": 15.53, "volume": 21866.0}, {"date": "2022-03-07", "close": 15.57, "volume": 238649.0}, {"date": "2022-03-08", "close": 15.66, "volume": 155706.0}, {"date": "2022-03-09", "close": 15.28, "volume": 46683.0}, {"date": "2022-03-10", "close": 15.53, "volume": 44232.0}, {"date": "2022-03-11", "close": 14.8, "volume": 28881.0}, {"date": "2022-03-14", "close": 13.99, "volume": 80615.0}, {"date": "2022-03-15", "close": 14.15, "volume": 45985.0}, {"date": "2022-03-16", "close": 14.17, "volume": 41720.0}, {"date": "2022-03-17", "close": 15.09, "volume": 180758.0}, {"date": "2022-03-18", "close": 15.3, "volume": 83079.0}, {"date": "2022-03-21", "close": 15.33, "volume": 32704.0}, {"date": "2022-03-22", "close": 15.4, "volume": 22513.0}, {"date": "2022-03-23", "close": 15.11, "volume": 60062.0}, {"date": "2022-03-24", "close": 15.09, "volume": 29321.0}, {"date": "2022-03-25", "close": 15.38, "volume": 31238.0}, {"date": "2022-03-28", "close": 14.93, "volume": 56597.0}, {"date": "2022-03-29", "close": 14.87, "volume": 31095.0}, {"date": "2022-03-30", "close": 15.0, "volume": 49762.0}, {"date": "2022-03-31", "close": 14.44, "volume": 25884.0}, {"date": "2022-04-01", "close": 14.61, "volume": 41937.0}, {"date": "2022-04-04", "close": 14.81, "volume": 42133.0}, {"date": "2022-04-05", "close": 14.6, "volume": 36234.0}, {"date": "2022-04-06", "close": 14.18, "volume": 47563.0}, {"date": "2022-04-07", "close": 14.75, "volume": 43247.0}, {"date": "2022-04-08", "close": 14.99, "volume": 21050.0}, {"date": "2022-04-11", "close": 14.78, "volume": 23114.0}, {"date": "2022-04-12", "close": 14.48, "volume": 47399.0}, {"date": "2022-04-13", "close": 14.77, "volume": 48077.0}, {"date": "2022-04-14", "close": 14.87, "volume": 37083.0}, {"date": "2022-04-18", "close": 14.96, "volume": 38384.0}, {"date": "2022-04-19", "close": 14.83, "volume": 18897.0}, {"date": "2022-04-20", "close": 15.0, "volume": 53821.0}, {"date": "2022-04-21", "close": 14.52, "volume": 26264.0}, {"date": "2022-04-22", "close": 13.95, "volume": 67747.0}, {"date": "2022-04-25", "close": 13.83, "volume": 54622.0}, {"date": "2022-04-26", "close": 13.91, "volume": 34836.0}, {"date": "2022-04-27", "close": 13.92, "volume": 41751.0}, {"date": "2022-04-28", "close": 13.08, "volume": 166733.0}, {"date": "2022-04-29", "close": 12.62, "volume": 119052.0}, {"date": "2022-05-02", "close": 12.23, "volume": 139086.0}, {"date": "2022-05-03", "close": 12.38, "volume": 95340.0}, {"date": "2022-05-04", "close": 12.54, "volume": 151646.0}, {"date": "2022-05-05", "close": 12.04, "volume": 96692.0}, {"date": "2022-05-06", "close": 12.35, "volume": 40152.0}, {"date": "2022-05-09", "close": 11.7, "volume": 87602.0}, {"date": "2022-05-10", "close": 11.75, "volume": 98837.0}, {"date": "2022-05-11", "close": 11.85, "volume": 94143.0}, {"date": "2022-05-12", "close": 11.68, "volume": 45170.0}, {"date": "2022-05-13", "close": 12.04, "volume": 59633.0}, {"date": "2022-05-16", "close": 12.38, "volume": 35602.0}, {"date": "2022-05-17", "close": 12.75, "volume": 29423.0}, {"date": "2022-05-18", "close": 12.19, "volume": 40370.0}, {"date": "2022-05-19", "close": 12.25, "volume": 38764.0}, {"date": "2022-05-20", "close": 12.38, "volume": 25702.0}, {"date": "2022-05-23", "close": 12.38, "volume": 11610.0}, {"date": "2022-05-24", "close": 12.46, "volume": 14248.0}, {"date": "2022-05-25", "close": 12.57, "volume": 21981.0}, {"date": "2022-05-26", "close": 12.71, "volume": 16990.0}, {"date": "2022-05-27", "close": 12.85, "volume": 29507.0}, {"date": "2022-05-31", "close": 13.36, "volume": 37165.0}, {"date": "2022-06-01", "close": 13.12, "volume": 36096.0}, {"date": "2022-06-02", "close": 13.18, "volume": 18132.0}, {"date": "2022-06-03", "close": 13.38, "volume": 92579.0}, {"date": "2022-06-06", "close": 13.41, "volume": 18262.0}, {"date": "2022-06-07", "close": 13.8, "volume": 71156.0}, {"date": "2022-06-08", "close": 13.73, "volume": 83326.0}, {"date": "2022-06-09", "close": 13.17, "volume": 25034.0}, {"date": "2022-06-10", "close": 12.8, "volume": 26111.0}, {"date": "2022-06-13", "close": 12.35, "volume": 51468.0}, {"date": "2022-06-14", "close": 12.3, "volume": 60464.0}, {"date": "2022-06-15", "close": 12.52, "volume": 55967.0}, {"date": "2022-06-16", "close": 11.78, "volume": 50294.0}, {"date": "2022-06-17", "close": 10.97, "volume": 92195.0}, {"date": "2022-06-21", "close": 11.58, "volume": 39847.0}, {"date": "2022-06-22", "close": 11.12, "volume": 29708.0}, {"date": "2022-06-23", "close": 10.79, "volume": 25309.0}, {"date": "2022-06-24", "close": 10.86, "volume": 17624.0}, {"date": "2022-06-27", "close": 11.21, "volume": 16395.0}, {"date": "2022-06-28", "close": 11.45, "volume": 15319.0}, {"date": "2022-06-29", "close": 11.35, "volume": 27802.0}, {"date": "2022-06-30", "close": 11.04, "volume": 88192.0}, {"date": "2022-07-01", "close": 11.11, "volume": 9110.0}, {"date": "2022-07-05", "close": 10.82, "volume": 31999.0}, {"date": "2022-07-06", "close": 10.64, "volume": 52246.0}, {"date": "2022-07-07", "close": 11.01, "volume": 21486.0}, {"date": "2022-07-08", "close": 11.24, "volume": 15236.0}, {"date": "2022-07-11", "close": 11.26, "volume": 20790.0}, {"date": "2022-07-12", "close": 11.05, "volume": 23522.0}, {"date": "2022-07-13", "close": 10.86, "volume": 12469.0}, {"date": "2022-07-14", "close": 10.66, "volume": 28971.0}, {"date": "2022-07-15", "close": 10.66, "volume": 16923.0}, {"date": "2022-07-18", "close": 11.07, "volume": 39031.0}, {"date": "2022-07-19", "close": 11.47, "volume": 21452.0}, {"date": "2022-07-20", "close": 11.48, "volume": 18285.0}, {"date": "2022-07-21", "close": 11.39, "volume": 9175.0}, {"date": "2022-07-22", "close": 11.45, "volume": 11645.0}, {"date": "2022-07-25", "close": 11.87, "volume": 16666.0}, {"date": "2022-07-26", "close": 11.65, "volume": 15041.0}, {"date": "2022-07-27", "close": 11.75, "volume": 72862.0}, {"date": "2022-07-28", "close": 11.04, "volume": 156355.0}, {"date": "2022-07-29", "close": 11.14, "volume": 75225.0}, {"date": "2022-08-01", "close": 11.0, "volume": 65359.0}, {"date": "2022-08-02", "close": 11.17, "volume": 35212.0}, {"date": "2022-08-03", "close": 11.03, "volume": 132414.0}, {"date": "2022-08-04", "close": 11.08, "volume": 152164.0}, {"date": "2022-08-05", "close": 11.25, "volume": 58380.0}, {"date": "2022-08-08", "close": 11.6, "volume": 50133.0}, {"date": "2022-08-09", "close": 11.69, "volume": 34418.0}, {"date": "2022-08-10", "close": 12.0, "volume": 32966.0}, {"date": "2022-08-11", "close": 12.02, "volume": 18032.0}, {"date": "2022-08-12", "close": 11.82, "volume": 24722.0}, {"date": "2022-08-15", "close": 11.37, "volume": 15961.0}, {"date": "2022-08-16", "close": 11.34, "volume": 27896.0}, {"date": "2022-08-17", "close": 11.09, "volume": 32723.0}, {"date": "2022-08-18", "close": 11.36, "volume": 19860.0}, {"date": "2022-08-19", "close": 11.19, "volume": 16428.0}, {"date": "2022-08-22", "close": 11.37, "volume": 15508.0}, {"date": "2022-08-23", "close": 11.92, "volume": 26482.0}, {"date": "2022-08-24", "close": 11.97, "volume": 62614.0}, {"date": "2022-08-25", "close": 12.07, "volume": 27689.0}, {"date": "2022-08-26", "close": 11.625, "volume": 25387.0}, {"date": "2022-08-29", "close": 11.95, "volume": 17793.0}, {"date": "2022-08-30", "close": 11.48, "volume": 22754.0}, {"date": "2022-08-31", "close": 11.5, "volume": 21723.0}, {"date": "2022-09-01", "close": 11.3, "volume": 31616.0}, {"date": "2022-09-02", "close": 12.0, "volume": 53006.0}, {"date": "2022-09-06", "close": 12.0, "volume": 30479.0}, {"date": "2022-09-07", "close": 11.44, "volume": 20661.0}, {"date": "2022-09-08", "close": 11.55, "volume": 28536.0}, {"date": "2022-09-09", "close": 11.96, "volume": 20927.0}, {"date": "2022-09-12", "close": 12.07, "volume": 29964.0}, {"date": "2022-09-13", "close": 11.61, "volume": 17345.0}, {"date": "2022-09-14", "close": 11.65, "volume": 22820.0}, {"date": "2022-09-15", "close": 11.28, "volume": 20270.0}, {"date": "2022-09-16", "close": 10.86, "volume": 49948.0}, {"date": "2022-09-19", "close": 10.79, "volume": 45954.0}, {"date": "2022-09-20", "close": 10.68, "volume": 23633.0}, {"date": "2022-09-21", "close": 10.54, "volume": 27815.0}, {"date": "2022-09-22", "close": 10.24, "volume": 40968.0}, {"date": "2022-09-23", "close": 9.67, "volume": 78918.0}, {"date": "2022-09-26", "close": 9.34, "volume": 41902.0}, {"date": "2022-09-27", "close": 9.3, "volume": 26905.0}, {"date": "2022-09-28", "close": 9.51, "volume": 26525.0}, {"date": "2022-09-29", "close": 9.53, "volume": 32142.0}, {"date": "2022-09-30", "close": 9.57, "volume": 26524.0}, {"date": "2022-10-03", "close": 10.23, "volume": 35209.0}, {"date": "2022-10-04", "close": 9.99, "volume": 117154.0}, {"date": "2022-10-05", "close": 10.42, "volume": 27501.0}, {"date": "2022-10-06", "close": 10.14, "volume": 30049.0}, {"date": "2022-10-07", "close": 10.18, "volume": 15697.0}, {"date": "2022-10-10", "close": 10.27, "volume": 10672.0}, {"date": "2022-10-11", "close": 10.52, "volume": 28052.0}, {"date": "2022-10-12", "close": 10.41, "volume": 18516.0}, {"date": "2022-10-13", "close": 10.7, "volume": 15177.0}, {"date": "2022-10-14", "close": 10.5, "volume": 22072.0}, {"date": "2022-10-17", "close": 10.75, "volume": 30111.0}, {"date": "2022-10-18", "close": 10.51, "volume": 22039.0}, {"date": "2022-10-19", "close": 10.51, "volume": 14835.0}, {"date": "2022-10-20", "close": 10.585, "volume": 19519.0}, {"date": "2022-10-21", "close": 10.97, "volume": 13690.0}, {"date": "2022-10-24", "close": 10.94, "volume": 13101.0}, {"date": "2022-10-25", "close": 11.14, "volume": 8597.0}, {"date": "2022-10-26", "close": 11.47, "volume": 11109.0}, {"date": "2022-10-27", "close": 12.86, "volume": 108962.0}, {"date": "2022-10-28", "close": 12.5, "volume": 27706.0}, {"date": "2022-10-31", "close": 12.44, "volume": 66438.0}, {"date": "2022-11-01", "close": 12.41, "volume": 35948.0}, {"date": "2022-11-02", "close": 12.06, "volume": 25062.0}, {"date": "2022-11-03", "close": 12.43, "volume": 22504.0}, {"date": "2022-11-04", "close": 12.91, "volume": 134158.0}, {"date": "2022-11-07", "close": 12.77, "volume": 85939.0}, {"date": "2022-11-08", "close": 12.83, "volume": 73021.0}, {"date": "2022-11-09", "close": 12.65, "volume": 55707.0}, {"date": "2022-11-10", "close": 13.19, "volume": 26425.0}, {"date": "2022-11-11", "close": 13.61, "volume": 24051.0}, {"date": "2022-11-14", "close": 13.25, "volume": 62694.0}, {"date": "2022-11-15", "close": 13.28, "volume": 30601.0}, {"date": "2022-11-16", "close": 13.12, "volume": 34089.0}, {"date": "2022-11-17", "close": 13.03, "volume": 9985.0}, {"date": "2022-11-18", "close": 13.0, "volume": 8914.0}, {"date": "2022-11-21", "close": 13.04, "volume": 21939.0}, {"date": "2022-11-22", "close": 13.35, "volume": 11551.0}, {"date": "2022-11-23", "close": 13.4, "volume": 21624.0}, {"date": "2022-11-25", "close": 13.41, "volume": 21667.0}, {"date": "2022-11-28", "close": 13.03, "volume": 34583.0}, {"date": "2022-11-29", "close": 12.96, "volume": 19518.0}, {"date": "2022-11-30", "close": 13.48, "volume": 12322.0}, {"date": "2022-12-01", "close": 13.71, "volume": 24820.0}, {"date": "2022-12-02", "close": 13.5, "volume": 15749.0}, {"date": "2022-12-05", "close": 13.02, "volume": 30811.0}, {"date": "2022-12-06", "close": 12.8, "volume": 19016.0}, {"date": "2022-12-07", "close": 13.13, "volume": 21151.0}, {"date": "2022-12-08", "close": 13.05, "volume": 14149.0}, {"date": "2022-12-09", "close": 12.9, "volume": 17997.0}, {"date": "2022-12-12", "close": 13.05, "volume": 15932.0}, {"date": "2022-12-13", "close": 13.41, "volume": 16952.0}, {"date": "2022-12-14", "close": 13.53, "volume": 19756.0}, {"date": "2022-12-15", "close": 13.17, "volume": 14536.0}, {"date": "2022-12-16", "close": 13.08, "volume": 30702.0}, {"date": "2022-12-19", "close": 13.03, "volume": 13511.0}, {"date": "2022-12-20", "close": 13.21, "volume": 24985.0}, {"date": "2022-12-21", "close": 13.2, "volume": 18868.0}, {"date": "2022-12-22", "close": 12.69, "volume": 50646.0}, {"date": "2022-12-23", "close": 12.89, "volume": 53219.0}, {"date": "2022-12-27", "close": 12.8, "volume": 29614.0}, {"date": "2022-12-28", "close": 12.77, "volume": 27944.0}, {"date": "2022-12-29", "close": 13.06, "volume": 75747.0}, {"date": "2022-12-30", "close": 13.37, "volume": 69268.0}, {"date": "2023-01-03", "close": 12.9, "volume": 36824.0}, {"date": "2023-01-04", "close": 12.77, "volume": 45457.0}, {"date": "2023-01-05", "close": 12.87, "volume": 43853.0}, {"date": "2023-01-06", "close": 13.43, "volume": 33744.0}, {"date": "2023-01-09", "close": 14.0, "volume": 93413.0}, {"date": "2023-01-10", "close": 13.9, "volume": 48731.0}, {"date": "2023-01-11", "close": 13.87, "volume": 58104.0}, {"date": "2023-01-12", "close": 14.31, "volume": 47107.0}, {"date": "2023-01-13", "close": 14.17, "volume": 47611.0}, {"date": "2023-01-17", "close": 14.21, "volume": 18840.0}, {"date": "2023-01-18", "close": 14.27, "volume": 30522.0}, {"date": "2023-01-19", "close": 14.48, "volume": 18564.0}, {"date": "2023-01-20", "close": 14.53, "volume": 22972.0}, {"date": "2023-01-23", "close": 14.76, "volume": 30829.0}, {"date": "2023-01-24", "close": 14.57, "volume": 38600.0}, {"date": "2023-01-25", "close": 14.62, "volume": 52691.0}, {"date": "2023-01-26", "close": 14.73, "volume": 158289.0}, {"date": "2023-01-27", "close": 14.81, "volume": 70784.0}, {"date": "2023-01-30", "close": 14.82, "volume": 58279.0}, {"date": "2023-01-31", "close": 14.82, "volume": 54329.0}, {"date": "2023-02-01", "close": 15.36, "volume": 60774.0}, {"date": "2023-02-02", "close": 15.29, "volume": 40995.0}, {"date": "2023-02-03", "close": 14.95, "volume": 19172.0}, {"date": "2023-02-06", "close": 14.66, "volume": 8844.0}, {"date": "2023-02-07", "close": 15.17, "volume": 22200.0}, {"date": "2023-02-08", "close": 15.19, "volume": 29683.0}, {"date": "2023-02-09", "close": 15.29, "volume": 28493.0}, {"date": "2023-02-10", "close": 15.28, "volume": 24156.0}, {"date": "2023-02-13", "close": 15.53, "volume": 15216.0}, {"date": "2023-02-14", "close": 15.56, "volume": 26878.0}, {"date": "2023-02-15", "close": 15.41, "volume": 39343.0}, {"date": "2023-02-16", "close": 16.3, "volume": 141154.0}, {"date": "2023-02-17", "close": 16.34, "volume": 145902.0}, {"date": "2023-02-21", "close": 16.29, "volume": 215147.0}, {"date": "2023-02-22", "close": 15.98, "volume": 85897.0}, {"date": "2023-02-23", "close": 16.24, "volume": 96272.0}, {"date": "2023-02-24", "close": 16.79, "volume": 110781.0}, {"date": "2023-02-27", "close": 16.69, "volume": 121774.0}, {"date": "2023-02-28", "close": 16.81, "volume": 79863.0}, {"date": "2023-03-01", "close": 17.0, "volume": 68762.0}, {"date": "2023-03-02", "close": 17.22, "volume": 73673.0}, {"date": "2023-03-03", "close": 17.55, "volume": 113147.0}, {"date": "2023-03-06", "close": 17.89, "volume": 117896.0}, {"date": "2023-03-07", "close": 17.42, "volume": 87814.0}, {"date": "2023-03-08", "close": 17.47, "volume": 77572.0}, {"date": "2023-03-09", "close": 16.75, "volume": 83538.0}, {"date": "2023-03-10", "close": 16.74, "volume": 83267.0}, {"date": "2023-03-13", "close": 16.35, "volume": 67800.0}, {"date": "2023-03-14", "close": 16.33, "volume": 74180.0}, {"date": "2023-03-15", "close": 15.78, "volume": 134388.0}, {"date": "2023-03-16", "close": 16.15, "volume": 75868.0}, {"date": "2023-03-17", "close": 15.92, "volume": 40936.0}, {"date": "2023-03-20", "close": 16.1, "volume": 67413.0}, {"date": "2023-03-21", "close": 16.21, "volume": 28826.0}, {"date": "2023-03-22", "close": 15.97, "volume": 46697.0}, {"date": "2023-03-23", "close": 15.85, "volume": 39058.0}, {"date": "2023-03-24", "close": 15.66, "volume": 65692.0}, {"date": "2023-03-27", "close": 15.91, "volume": 45900.0}, {"date": "2023-03-28", "close": 16.14, "volume": 30816.0}, {"date": "2023-03-29", "close": 16.57, "volume": 34649.0}, {"date": "2023-03-30", "close": 16.39, "volume": 54367.0}, {"date": "2023-03-31", "close": 16.7, "volume": 41268.0}, {"date": "2023-04-03", "close": 17.42, "volume": 90806.0}, {"date": "2023-04-04", "close": 17.16, "volume": 51602.0}, {"date": "2023-04-05", "close": 17.46, "volume": 49387.0}, {"date": "2023-04-06", "close": 17.31, "volume": 41384.0}, {"date": "2023-04-10", "close": 17.62, "volume": 64530.0}, {"date": "2023-04-11", "close": 17.78, "volume": 66784.0}, {"date": "2023-04-12", "close": 18.08, "volume": 62598.0}, {"date": "2023-04-13", "close": 17.95, "volume": 73691.0}, {"date": "2023-04-14", "close": 18.15, "volume": 40201.0}, {"date": "2023-04-17", "close": 18.01, "volume": 72205.0}, {"date": "2023-04-18", "close": 18.12, "volume": 56731.0}, {"date": "2023-04-19", "close": 18.41, "volume": 92728.0}, {"date": "2023-04-20", "close": 18.68, "volume": 49835.0}, {"date": "2023-04-21", "close": 18.66, "volume": 84326.0}, {"date": "2023-04-24", "close": 18.38, "volume": 106265.0}, {"date": "2023-04-25", "close": 18.67, "volume": 50787.0}, {"date": "2023-04-26", "close": 18.17, "volume": 68814.0}, {"date": "2023-04-27", "close": 18.91, "volume": 121983.0}, {"date": "2023-04-28", "close": 19.25, "volume": 135389.0}, {"date": "2023-05-01", "close": 19.29, "volume": 69545.0}, {"date": "2023-05-02", "close": 18.58, "volume": 94529.0}, {"date": "2023-05-03", "close": 18.47, "volume": 66529.0}, {"date": "2023-05-04", "close": 18.58, "volume": 53747.0}, {"date": "2023-05-05", "close": 19.29, "volume": 75192.0}, {"date": "2023-05-08", "close": 19.19, "volume": 89691.0}, {"date": "2023-05-09", "close": 19.5, "volume": 91978.0}, {"date": "2023-05-10", "close": 19.35, "volume": 43170.0}, {"date": "2023-05-11", "close": 18.72, "volume": 68676.0}, {"date": "2023-05-12", "close": 19.25, "volume": 48610.0}, {"date": "2023-05-15", "close": 19.32, "volume": 58542.0}, {"date": "2023-05-16", "close": 19.22, "volume": 52960.0}, {"date": "2023-05-17", "close": 19.33, "volume": 38247.0}, {"date": "2023-05-18", "close": 19.09, "volume": 42066.0}, {"date": "2023-05-19", "close": 18.98, "volume": 24378.0}, {"date": "2023-05-22", "close": 19.07, "volume": 33998.0}, {"date": "2023-05-23", "close": 19.13, "volume": 30711.0}, {"date": "2023-05-24", "close": 18.85, "volume": 50234.0}, {"date": "2023-05-25", "close": 18.22, "volume": 60631.0}, {"date": "2023-05-26", "close": 18.36, "volume": 26075.0}, {"date": "2023-05-30", "close": 18.32, "volume": 29137.0}, {"date": "2023-05-31", "close": 18.25, "volume": 54402.0}, {"date": "2023-06-01", "close": 18.49, "volume": 45064.0}, {"date": "2023-06-02", "close": 18.72, "volume": 71134.0}, {"date": "2023-06-05", "close": 18.45, "volume": 38543.0}, {"date": "2023-06-06", "close": 18.8, "volume": 30451.0}, {"date": "2023-06-07", "close": 19.13, "volume": 28737.0}, {"date": "2023-06-08", "close": 19.22, "volume": 60595.0}, {"date": "2023-06-09", "close": 19.19, "volume": 29913.0}, {"date": "2023-06-12", "close": 18.89, "volume": 64040.0}, {"date": "2023-06-13", "close": 19.28, "volume": 70163.0}, {"date": "2023-06-14", "close": 19.15, "volume": 43074.0}, {"date": "2023-06-15", "close": 19.57, "volume": 47257.0}, {"date": "2023-06-16", "close": 19.54, "volume": 33710.0}, {"date": "2023-06-20", "close": 19.64, "volume": 83077.0}, {"date": "2023-06-21", "close": 20.16, "volume": 72510.0}, {"date": "2023-06-22", "close": 20.07, "volume": 32057.0}, {"date": "2023-06-23", "close": 19.87, "volume": 36779.0}, {"date": "2023-06-26", "close": 19.43, "volume": 53046.0}, {"date": "2023-06-27", "close": 19.07, "volume": 82891.0}, {"date": "2023-06-28", "close": 18.5, "volume": 66482.0}, {"date": "2023-06-29", "close": 18.97, "volume": 73778.0}, {"date": "2023-06-30", "close": 19.13, "volume": 44165.0}, {"date": "2023-07-03", "close": 19.29, "volume": 18407.0}, {"date": "2023-07-05", "close": 18.71, "volume": 36686.0}, {"date": "2023-07-06", "close": 18.52, "volume": 47865.0}, {"date": "2023-07-07", "close": 18.91, "volume": 60901.0}, {"date": "2023-07-10", "close": 18.51, "volume": 28456.0}, {"date": "2023-07-11", "close": 18.74, "volume": 28153.0}, {"date": "2023-07-12", "close": 18.82, "volume": 44545.0}, {"date": "2023-07-13", "close": 19.25, "volume": 49568.0}, {"date": "2023-07-14", "close": 19.44, "volume": 62301.0}, {"date": "2023-07-17", "close": 19.05, "volume": 72001.0}, {"date": "2023-07-18", "close": 19.1, "volume": 60946.0}, {"date": "2023-07-19", "close": 18.9, "volume": 154046.0}, {"date": "2023-07-20", "close": 19.03, "volume": 280205.0}, {"date": "2023-07-21", "close": 19.21, "volume": 84302.0}, {"date": "2023-07-24", "close": 19.19, "volume": 65458.0}, {"date": "2023-07-25", "close": 19.19, "volume": 88765.0}, {"date": "2023-07-26", "close": 18.88, "volume": 61963.0}, {"date": "2023-07-27", "close": 24.85, "volume": 551508.0}, {"date": "2023-07-28", "close": 24.6, "volume": 251311.0}, {"date": "2023-07-31", "close": 24.31, "volume": 143152.0}, {"date": "2023-08-01", "close": 25.03, "volume": 169880.0}, {"date": "2023-08-02", "close": 25.29, "volume": 135834.0}, {"date": "2023-08-03", "close": 25.24, "volume": 76863.0}, {"date": "2023-08-04", "close": 24.71, "volume": 59162.0}, {"date": "2023-08-07", "close": 24.71, "volume": 46525.0}, {"date": "2023-08-08", "close": 25.0, "volume": 56186.0}, {"date": "2023-08-09", "close": 25.08, "volume": 109608.0}, {"date": "2023-08-10", "close": 24.01, "volume": 97194.0}, {"date": "2023-08-11", "close": 24.7, "volume": 57724.0}, {"date": "2023-08-14", "close": 24.7, "volume": 50483.0}, {"date": "2023-08-15", "close": 24.22, "volume": 106680.0}, {"date": "2023-08-16", "close": 24.08, "volume": 40913.0}, {"date": "2023-08-17", "close": 23.63, "volume": 53561.0}, {"date": "2023-08-18", "close": 23.73, "volume": 26320.0}, {"date": "2023-08-21", "close": 23.98, "volume": 56640.0}, {"date": "2023-08-22", "close": 24.16, "volume": 57362.0}, {"date": "2023-08-23", "close": 24.46, "volume": 92828.0}, {"date": "2023-08-24", "close": 24.22, "volume": 52697.0}, {"date": "2023-08-25", "close": 24.44, "volume": 72236.0}, {"date": "2023-08-28", "close": 24.47, "volume": 26623.0}, {"date": "2023-08-29", "close": 24.33, "volume": 41941.0}, {"date": "2023-08-30", "close": 24.53, "volume": 19291.0}, {"date": "2023-08-31", "close": 24.71, "volume": 46952.0}, {"date": "2023-09-01", "close": 24.47, "volume": 50175.0}, {"date": "2023-09-05", "close": 24.28, "volume": 56555.0}, {"date": "2023-09-06", "close": 24.18, "volume": 24578.0}, {"date": "2023-09-07", "close": 23.58, "volume": 43975.0}, {"date": "2023-09-08", "close": 23.73, "volume": 37792.0}, {"date": "2023-09-11", "close": 23.57, "volume": 31172.0}, {"date": "2023-09-12", "close": 23.77, "volume": 26826.0}, {"date": "2023-09-13", "close": 23.1, "volume": 57082.0}, {"date": "2023-09-14", "close": 23.17, "volume": 24759.0}, {"date": "2023-09-15", "close": 22.85, "volume": 46120.0}, {"date": "2023-09-18", "close": 23.06, "volume": 41868.0}, {"date": "2023-09-19", "close": 23.27, "volume": 34885.0}, {"date": "2023-09-20", "close": 23.42, "volume": 39620.0}, {"date": "2023-09-21", "close": 22.72, "volume": 39948.0}, {"date": "2023-09-22", "close": 22.5, "volume": 37515.0}, {"date": "2023-09-25", "close": 22.77, "volume": 41250.0}, {"date": "2023-09-26", "close": 22.23, "volume": 47251.0}, {"date": "2023-09-27", "close": 22.51, "volume": 74867.0}, {"date": "2023-09-28", "close": 21.75, "volume": 110943.0}, {"date": "2023-09-29", "close": 21.72, "volume": 74658.0}, {"date": "2023-10-02", "close": 21.51, "volume": 64085.0}, {"date": "2023-10-03", "close": 21.09, "volume": 73123.0}, {"date": "2023-10-04", "close": 21.47, "volume": 83489.0}, {"date": "2023-10-05", "close": 21.49, "volume": 63983.0}, {"date": "2023-10-06", "close": 21.61, "volume": 71010.0}, {"date": "2023-10-09", "close": 22.34, "volume": 70036.0}, {"date": "2023-10-10", "close": 22.59, "volume": 42902.0}, {"date": "2023-10-11", "close": 22.62, "volume": 24663.0}, {"date": "2023-10-12", "close": 22.0, "volume": 56173.0}, {"date": "2023-10-13", "close": 21.97, "volume": 50693.0}, {"date": "2023-10-16", "close": 21.95, "volume": 26272.0}, {"date": "2023-10-17", "close": 21.7, "volume": 26311.0}, {"date": "2023-10-18", "close": 21.56, "volume": 45173.0}, {"date": "2023-10-19", "close": 21.18, "volume": 41170.0}, {"date": "2023-10-20", "close": 20.84, "volume": 29236.0}, {"date": "2023-10-23", "close": 20.88, "volume": 47006.0}, {"date": "2023-10-24", "close": 20.78, "volume": 31375.0}, {"date": "2023-10-25", "close": 20.67, "volume": 34412.0}, {"date": "2023-10-26", "close": 20.6, "volume": 51488.0}, {"date": "2023-10-27", "close": 20.79, "volume": 48119.0}, {"date": "2023-10-30", "close": 20.54, "volume": 59096.0}, {"date": "2023-10-31", "close": 20.61, "volume": 74851.0}, {"date": "2023-11-01", "close": 20.1, "volume": 77534.0}, {"date": "2023-11-02", "close": 19.91, "volume": 165504.0}, {"date": "2023-11-03", "close": 21.39, "volume": 67251.0}, {"date": "2023-11-06", "close": 20.84, "volume": 44798.0}, {"date": "2023-11-07", "close": 20.25, "volume": 48053.0}, {"date": "2023-11-08", "close": 19.79, "volume": 45661.0}, {"date": "2023-11-09", "close": 19.53, "volume": 27797.0}, {"date": "2023-11-10", "close": 19.56, "volume": 49243.0}, {"date": "2023-11-13", "close": 19.47, "volume": 18264.0}, {"date": "2023-11-14", "close": 20.3, "volume": 61824.0}, {"date": "2023-11-15", "close": 20.26, "volume": 58255.0}, {"date": "2023-11-16", "close": 19.87, "volume": 49841.0}, {"date": "2023-11-17", "close": 20.14, "volume": 28672.0}, {"date": "2023-11-20", "close": 19.62, "volume": 79303.0}, {"date": "2023-11-21", "close": 19.34, "volume": 36738.0}, {"date": "2023-11-22", "close": 19.11, "volume": 28420.0}, {"date": "2023-11-24", "close": 19.44, "volume": 10137.0}, {"date": "2023-11-27", "close": 19.09, "volume": 45402.0}, {"date": "2023-11-28", "close": 19.72, "volume": 60944.0}, {"date": "2023-11-29", "close": 20.46, "volume": 82021.0}, {"date": "2023-11-30", "close": 20.6, "volume": 82612.0}, {"date": "2023-12-01", "close": 20.55, "volume": 55447.0}, {"date": "2023-12-04", "close": 20.16, "volume": 26479.0}, {"date": "2023-12-05", "close": 20.04, "volume": 48095.0}, {"date": "2023-12-06", "close": 19.91, "volume": 55237.0}, {"date": "2023-12-07", "close": 20.0, "volume": 28526.0}, {"date": "2023-12-08", "close": 20.15, "volume": 29710.0}, {"date": "2023-12-11", "close": 19.85, "volume": 63501.0}, {"date": "2023-12-12", "close": 19.74, "volume": 34810.0}, {"date": "2023-12-13", "close": 20.0, "volume": 53248.0}, {"date": "2023-12-14", "close": 20.75, "volume": 38925.0}, {"date": "2023-12-15", "close": 20.48, "volume": 39540.0}, {"date": "2023-12-18", "close": 20.44, "volume": 72422.0}, {"date": "2023-12-19", "close": 21.05, "volume": 120211.0}, {"date": "2023-12-20", "close": 20.55, "volume": 70924.0}, {"date": "2023-12-21", "close": 21.03, "volume": 40691.0}, {"date": "2023-12-22", "close": 21.3, "volume": 49901.0}, {"date": "2023-12-26", "close": 21.3, "volume": 50998.0}, {"date": "2023-12-27", "close": 21.24, "volume": 23752.0}, {"date": "2023-12-28", "close": 20.88, "volume": 35178.0}, {"date": "2023-12-29", "close": 20.85, "volume": 32807.0}, {"date": "2024-01-02", "close": 20.9, "volume": 49849.0}, {"date": "2024-01-03", "close": 21.08, "volume": 56247.0}, {"date": "2024-01-04", "close": 20.65, "volume": 44077.0}, {"date": "2024-01-05", "close": 20.83, "volume": 30133.0}, {"date": "2024-01-08", "close": 20.29, "volume": 58155.0}, {"date": "2024-01-09", "close": 20.75, "volume": 69564.0}, {"date": "2024-01-10", "close": 20.89, "volume": 27460.0}, {"date": "2024-01-11", "close": 21.51, "volume": 50073.0}, {"date": "2024-01-12", "close": 21.68, "volume": 50307.0}, {"date": "2024-01-16", "close": 21.73, "volume": 33853.0}, {"date": "2024-01-17", "close": 22.44, "volume": 94853.0}, {"date": "2024-01-18", "close": 22.8, "volume": 50539.0}, {"date": "2024-01-19", "close": 23.25, "volume": 60921.0}, {"date": "2024-01-22", "close": 23.43, "volume": 76257.0}, {"date": "2024-01-23", "close": 23.38, "volume": 38081.0}, {"date": "2024-01-24", "close": 23.47, "volume": 64999.0}, {"date": "2024-01-25", "close": 23.37, "volume": 109894.0}, {"date": "2024-01-26", "close": 23.91, "volume": 86738.0}, {"date": "2024-01-29", "close": 23.7, "volume": 65579.0}, {"date": "2024-01-30", "close": 23.78, "volume": 56112.0}, {"date": "2024-01-31", "close": 22.99, "volume": 98653.0}, {"date": "2024-02-01", "close": 22.63, "volume": 89179.0}, {"date": "2024-02-02", "close": 22.42, "volume": 45121.0}, {"date": "2024-02-05", "close": 22.07, "volume": 60221.0}, {"date": "2024-02-06", "close": 22.44, "volume": 119987.0}, {"date": "2024-02-07", "close": 22.3, "volume": 40422.0}, {"date": "2024-02-08", "close": 23.38, "volume": 56553.0}, {"date": "2024-02-09", "close": 23.6, "volume": 58836.0}, {"date": "2024-02-12", "close": 23.72, "volume": 60153.0}, {"date": "2024-02-13", "close": 23.49, "volume": 109847.0}, {"date": "2024-02-14", "close": 23.86, "volume": 47579.0}, {"date": "2024-02-15", "close": 24.44, "volume": 77860.0}, {"date": "2024-02-16", "close": 24.36, "volume": 57275.0}, {"date": "2024-02-20", "close": 24.02, "volume": 42972.0}, {"date": "2024-02-21", "close": 24.22, "volume": 25570.0}, {"date": "2024-02-22", "close": 24.55, "volume": 52954.0}, {"date": "2024-02-23", "close": 24.69, "volume": 50384.0}, {"date": "2024-02-26", "close": 24.99, "volume": 34240.0}, {"date": "2024-02-27", "close": 25.1, "volume": 43377.0}, {"date": "2024-02-28", "close": 24.94, "volume": 47200.0}, {"date": "2024-02-29", "close": 25.03, "volume": 37466.0}, {"date": "2024-03-01", "close": 25.35, "volume": 73393.0}, {"date": "2024-03-04", "close": 25.25, "volume": 44314.0}, {"date": "2024-03-05", "close": 24.61, "volume": 39422.0}, {"date": "2024-03-06", "close": 24.79, "volume": 60812.0}, {"date": "2024-03-07", "close": 25.13, "volume": 48333.0}, {"date": "2024-03-08", "close": 25.17, "volume": 56788.0}, {"date": "2024-03-11", "close": 25.31, "volume": 56467.0}, {"date": "2024-03-12", "close": 25.17, "volume": 70681.0}, {"date": "2024-03-13", "close": 25.38, "volume": 118164.0}, {"date": "2024-03-14", "close": 23.13, "volume": 301930.0}, {"date": "2024-03-15", "close": 23.11, "volume": 115632.0}, {"date": "2024-03-18", "close": 23.06, "volume": 54890.0}, {"date": "2024-03-19", "close": 23.54, "volume": 73856.0}, {"date": "2024-03-20", "close": 22.91, "volume": 102046.0}, {"date": "2024-03-21", "close": 22.9, "volume": 62611.0}, {"date": "2024-03-22", "close": 22.51, "volume": 79104.0}, {"date": "2024-03-25", "close": 22.68, "volume": 69195.0}, {"date": "2024-03-26", "close": 22.06, "volume": 44847.0}, {"date": "2024-03-27", "close": 22.62, "volume": 38651.0}, {"date": "2024-03-28", "close": 22.28, "volume": 55147.0}, {"date": "2024-04-01", "close": 22.53, "volume": 85057.0}, {"date": "2024-04-02", "close": 23.04, "volume": 88238.0}, {"date": "2024-04-03", "close": 23.4, "volume": 51902.0}, {"date": "2024-04-04", "close": 23.16, "volume": 41932.0}, {"date": "2024-04-05", "close": 22.74, "volume": 63399.0}, {"date": "2024-04-08", "close": 22.66, "volume": 70522.0}, {"date": "2024-04-09", "close": 22.21, "volume": 49745.0}, {"date": "2024-04-10", "close": 22.0, "volume": 60002.0}, {"date": "2024-04-11", "close": 21.8, "volume": 60696.0}, {"date": "2024-04-12", "close": 21.05, "volume": 80306.0}, {"date": "2024-04-15", "close": 20.91, "volume": 85714.0}, {"date": "2024-04-16", "close": 20.91, "volume": 103417.0}, {"date": "2024-04-17", "close": 20.79, "volume": 49795.0}, {"date": "2024-04-18", "close": 20.65, "volume": 68665.0}, {"date": "2024-04-19", "close": 20.54, "volume": 98050.0}, {"date": "2024-04-22", "close": 20.94, "volume": 70394.0}, {"date": "2024-04-23", "close": 21.35, "volume": 70963.0}, {"date": "2024-04-24", "close": 21.42, "volume": 39200.0}, {"date": "2024-04-25", "close": 21.79, "volume": 65312.0}, {"date": "2024-04-26", "close": 22.07, "volume": 36264.0}, {"date": "2024-04-29", "close": 22.15, "volume": 38288.0}, {"date": "2024-04-30", "close": 21.1, "volume": 95916.0}, {"date": "2024-05-01", "close": 21.12, "volume": 58727.0}, {"date": "2024-05-02", "close": 20.63, "volume": 136343.0}, {"date": "2024-05-03", "close": 20.47, "volume": 50825.0}, {"date": "2024-05-06", "close": 20.58, "volume": 84822.0}, {"date": "2024-05-07", "close": 20.49, "volume": 43413.0}, {"date": "2024-05-08", "close": 20.45, "volume": 30972.0}, {"date": "2024-05-09", "close": 20.8, "volume": 34865.0}, {"date": "2024-05-10", "close": 20.57, "volume": 29641.0}, {"date": "2024-05-13", "close": 20.57, "volume": 37245.0}, {"date": "2024-05-14", "close": 20.58, "volume": 47727.0}, {"date": "2024-05-15", "close": 20.49, "volume": 29213.0}, {"date": "2024-05-16", "close": 20.23, "volume": 46315.0}, {"date": "2024-05-17", "close": 20.09, "volume": 52058.0}, {"date": "2024-05-20", "close": 20.09, "volume": 56554.0}, {"date": "2024-05-21", "close": 20.07, "volume": 90381.0}, {"date": "2024-05-22", "close": 19.9, "volume": 61706.0}, {"date": "2024-05-23", "close": 19.74, "volume": 97232.0}, {"date": "2024-05-24", "close": 19.89, "volume": 66845.0}, {"date": "2024-05-28", "close": 21.05, "volume": 78189.0}, {"date": "2024-05-29", "close": 21.43, "volume": 88243.0}, {"date": "2024-05-30", "close": 21.28, "volume": 80493.0}, {"date": "2024-05-31", "close": 21.25, "volume": 60147.0}, {"date": "2024-06-03", "close": 20.32, "volume": 73568.0}, {"date": "2024-06-04", "close": 20.0, "volume": 36258.0}, {"date": "2024-06-05", "close": 20.62, "volume": 57967.0}, {"date": "2024-06-06", "close": 20.84, "volume": 15285.0}, {"date": "2024-06-07", "close": 20.62, "volume": 19790.0}, {"date": "2024-06-10", "close": 21.04, "volume": 44046.0}, {"date": "2024-06-11", "close": 20.86, "volume": 49267.0}, {"date": "2024-06-12", "close": 20.86, "volume": 66255.0}, {"date": "2024-06-13", "close": 20.09, "volume": 52879.0}, {"date": "2024-06-14", "close": 19.96, "volume": 28315.0}, {"date": "2024-06-17", "close": 20.19, "volume": 43964.0}, {"date": "2024-06-18", "close": 20.16, "volume": 37361.0}, {"date": "2024-06-20", "close": 20.1, "volume": 55493.0}, {"date": "2024-06-21", "close": 19.04, "volume": 144557.0}, {"date": "2024-06-24", "close": 19.32, "volume": 86666.0}, {"date": "2024-06-25", "close": 19.09, "volume": 70812.0}, {"date": "2024-06-26", "close": 19.07, "volume": 89778.0}, {"date": "2024-06-27", "close": 19.23, "volume": 69679.0}, {"date": "2024-06-28", "close": 19.28, "volume": 66125.0}, {"date": "2024-07-01", "close": 19.13, "volume": 29488.0}, {"date": "2024-07-02", "close": 19.32, "volume": 68663.0}, {"date": "2024-07-03", "close": 19.89, "volume": 34237.0}, {"date": "2024-07-05", "close": 19.92, "volume": 326025.0}, {"date": "2024-07-08", "close": 19.95, "volume": 55610.0}, {"date": "2024-07-09", "close": 19.45, "volume": 64944.0}, {"date": "2024-07-10", "close": 19.47, "volume": 94590.0}, {"date": "2024-07-11", "close": 19.09, "volume": 143719.0}, {"date": "2024-07-12", "close": 19.35, "volume": 68890.0}, {"date": "2024-07-15", "close": 19.52, "volume": 60219.0}, {"date": "2024-07-16", "close": 19.92, "volume": 104850.0}, {"date": "2024-07-17", "close": 19.83, "volume": 82291.0}, {"date": "2024-07-18", "close": 19.65, "volume": 44757.0}, {"date": "2024-07-19", "close": 19.75, "volume": 36358.0}, {"date": "2024-07-22", "close": 19.71, "volume": 33590.0}, {"date": "2024-07-23", "close": 19.72, "volume": 41587.0}, {"date": "2024-07-24", "close": 19.5, "volume": 51805.0}, {"date": "2024-07-25", "close": 19.53, "volume": 24685.0}, {"date": "2024-07-26", "close": 19.78, "volume": 38479.0}, {"date": "2024-07-29", "close": 19.18, "volume": 28760.0}, {"date": "2024-07-30", "close": 19.53, "volume": 44966.0}, {"date": "2024-07-31", "close": 19.96, "volume": 67869.0}, {"date": "2024-08-01", "close": 18.54, "volume": 246724.0}, {"date": "2024-08-02", "close": 18.05, "volume": 161099.0}, {"date": "2024-08-05", "close": 17.81, "volume": 105974.0}, {"date": "2024-08-06", "close": 17.95, "volume": 125261.0}, {"date": "2024-08-07", "close": 17.48, "volume": 143713.0}, {"date": "2024-08-08", "close": 17.5, "volume": 58026.0}, {"date": "2024-08-09", "close": 17.27, "volume": 116584.0}, {"date": "2024-08-12", "close": 17.89, "volume": 46152.0}, {"date": "2024-08-13", "close": 17.94, "volume": 60831.0}, {"date": "2024-08-14", "close": 18.03, "volume": 58124.0}, {"date": "2024-08-15", "close": 18.42, "volume": 64599.0}, {"date": "2024-08-16", "close": 18.95, "volume": 356412.0}, {"date": "2024-08-19", "close": 19.26, "volume": 145943.0}, {"date": "2024-08-20", "close": 18.73, "volume": 74124.0}, {"date": "2024-08-21", "close": 18.75, "volume": 31676.0}, {"date": "2024-08-22", "close": 18.68, "volume": 23303.0}, {"date": "2024-08-23", "close": 19.12, "volume": 30317.0}, {"date": "2024-08-26", "close": 19.25, "volume": 37723.0}, {"date": "2024-08-27", "close": 19.03, "volume": 39334.0}, {"date": "2024-08-28", "close": 18.95, "volume": 16589.0}, {"date": "2024-08-29", "close": 20.05, "volume": 45737.0}, {"date": "2024-08-30", "close": 19.74, "volume": 65466.0}, {"date": "2024-09-03", "close": 19.15, "volume": 66462.0}, {"date": "2024-09-04", "close": 19.36, "volume": 24123.0}, {"date": "2024-09-05", "close": 19.15, "volume": 63371.0}, {"date": "2024-09-06", "close": 18.05, "volume": 82819.0}, {"date": "2024-09-09", "close": 18.09, "volume": 61911.0}, {"date": "2024-09-10", "close": 17.89, "volume": 70157.0}, {"date": "2024-09-11", "close": 18.0, "volume": 36785.0}, {"date": "2024-09-12", "close": 18.11, "volume": 34768.0}, {"date": "2024-09-13", "close": 18.19, "volume": 38782.0}, {"date": "2024-09-16", "close": 18.37, "volume": 39769.0}, {"date": "2024-09-17", "close": 18.68, "volume": 41269.0}, {"date": "2024-09-18", "close": 18.42, "volume": 36674.0}, {"date": "2024-09-19", "close": 18.68, "volume": 25922.0}, {"date": "2024-09-20", "close": 18.78, "volume": 36551.0}, {"date": "2024-09-23", "close": 18.85, "volume": 28832.0}, {"date": "2024-09-24", "close": 19.25, "volume": 45730.0}, {"date": "2024-09-25", "close": 18.5, "volume": 34000.0}, {"date": "2024-09-26", "close": 18.35, "volume": 54323.0}, {"date": "2024-09-27", "close": 18.78, "volume": 34622.0}, {"date": "2024-09-30", "close": 18.7, "volume": 34594.0}, {"date": "2024-10-01", "close": 18.82, "volume": 33457.0}, {"date": "2024-10-02", "close": 18.8, "volume": 35357.0}, {"date": "2024-10-03", "close": 18.97, "volume": 41509.0}, {"date": "2024-10-04", "close": 19.03, "volume": 35544.0}, {"date": "2024-10-07", "close": 19.09, "volume": 38567.0}, {"date": "2024-10-08", "close": 18.58, "volume": 49603.0}, {"date": "2024-10-09", "close": 18.57, "volume": 20863.0}, {"date": "2024-10-10", "close": 18.78, "volume": 34907.0}, {"date": "2024-10-11", "close": 18.94, "volume": 28252.0}, {"date": "2024-10-14", "close": 18.75, "volume": 17180.0}, {"date": "2024-10-15", "close": 17.47, "volume": 124082.0}, {"date": "2024-10-16", "close": 17.02, "volume": 119378.0}, {"date": "2024-10-17", "close": 16.92, "volume": 57597.0}, {"date": "2024-10-18", "close": 16.87, "volume": 95059.0}, {"date": "2024-10-21", "close": 17.57, "volume": 72929.0}, {"date": "2024-10-22", "close": 17.46, "volume": 27949.0}, {"date": "2024-10-23", "close": 17.01, "volume": 25990.0}, {"date": "2024-10-24", "close": 17.28, "volume": 63600.0}, {"date": "2024-10-25", "close": 17.42, "volume": 36913.0}, {"date": "2024-10-28", "close": 17.01, "volume": 56276.0}, {"date": "2024-10-29", "close": 16.8, "volume": 33913.0}, {"date": "2024-10-30", "close": 17.18, "volume": 60251.0}, {"date": "2024-10-31", "close": 19.53, "volume": 188496.0}, {"date": "2024-11-01", "close": 19.64, "volume": 92685.0}, {"date": "2024-11-04", "close": 20.18, "volume": 95099.0}, {"date": "2024-11-05", "close": 20.86, "volume": 63536.0}, {"date": "2024-11-06", "close": 21.06, "volume": 145760.0}, {"date": "2024-11-07", "close": 21.04, "volume": 113717.0}, {"date": "2024-11-08", "close": 20.68, "volume": 57295.0}, {"date": "2024-11-11", "close": 20.52, "volume": 22776.0}, {"date": "2024-11-12", "close": 20.1, "volume": 43325.0}, {"date": "2024-11-13", "close": 19.92, "volume": 42546.0}, {"date": "2024-11-14", "close": 19.96, "volume": 23883.0}, {"date": "2024-11-15", "close": 19.9, "volume": 50114.0}, {"date": "2024-11-18", "close": 19.64, "volume": 48026.0}, {"date": "2024-11-19", "close": 19.72, "volume": 64262.0}, {"date": "2024-11-20", "close": 19.61, "volume": 29944.0}, {"date": "2024-11-21", "close": 19.74, "volume": 52023.0}, {"date": "2024-11-22", "close": 20.34, "volume": 69692.0}, {"date": "2024-11-25", "close": 20.04, "volume": 78062.0}, {"date": "2024-11-26", "close": 19.41, "volume": 35701.0}, {"date": "2024-11-27", "close": 19.52, "volume": 42218.0}, {"date": "2024-11-29", "close": 20.28, "volume": 21988.0}, {"date": "2024-12-02", "close": 20.28, "volume": 37238.0}, {"date": "2024-12-03", "close": 19.99, "volume": 32267.0}, {"date": "2024-12-04", "close": 20.2, "volume": 41061.0}, {"date": "2024-12-05", "close": 21.04, "volume": 161924.0}, {"date": "2024-12-06", "close": 20.74, "volume": 88240.0}, {"date": "2024-12-09", "close": 21.02, "volume": 50039.0}, {"date": "2024-12-10", "close": 20.96, "volume": 50107.0}, {"date": "2024-12-11", "close": 21.07, "volume": 65384.0}, {"date": "2024-12-12", "close": 20.89, "volume": 37346.0}, {"date": "2024-12-13", "close": 20.83, "volume": 40306.0}, {"date": "2024-12-16", "close": 21.02, "volume": 45160.0}, {"date": "2024-12-17", "close": 20.88, "volume": 58341.0}, {"date": "2024-12-18", "close": 20.35, "volume": 56296.0}, {"date": "2024-12-19", "close": 20.43, "volume": 43356.0}, {"date": "2024-12-20", "close": 20.27, "volume": 67622.0}, {"date": "2024-12-23", "close": 21.24, "volume": 51840.0}, {"date": "2024-12-24", "close": 21.27, "volume": 17315.0}, {"date": "2024-12-26", "close": 21.34, "volume": 13709.0}, {"date": "2024-12-27", "close": 21.16, "volume": 37170.0}, {"date": "2024-12-30", "close": 21.44, "volume": 23743.0}, {"date": "2024-12-31", "close": 21.61, "volume": 45792.0}, {"date": "2025-01-02", "close": 21.72, "volume": 52403.0}, {"date": "2025-01-03", "close": 21.77, "volume": 65781.0}, {"date": "2025-01-06", "close": 21.74, "volume": 66746.0}, {"date": "2025-01-07", "close": 22.03, "volume": 46711.0}, {"date": "2025-01-08", "close": 20.41, "volume": 112192.0}, {"date": "2025-01-10", "close": 20.29, "volume": 55754.0}, {"date": "2025-01-13", "close": 20.32, "volume": 38831.0}, {"date": "2025-01-14", "close": 20.86, "volume": 55900.0}, {"date": "2025-01-15", "close": 21.1, "volume": 60816.0}, {"date": "2025-01-16", "close": 20.87, "volume": 49991.0}, {"date": "2025-01-17", "close": 20.49, "volume": 26067.0}, {"date": "2025-01-21", "close": 20.87, "volume": 50882.0}, {"date": "2025-01-22", "close": 20.92, "volume": 82582.0}, {"date": "2025-01-23", "close": 20.3, "volume": 49182.0}, {"date": "2025-01-24", "close": 20.32, "volume": 39487.0}, {"date": "2025-01-27", "close": 19.92, "volume": 112480.0}, {"date": "2025-01-28", "close": 19.64, "volume": 47868.0}, {"date": "2025-01-29", "close": 19.75, "volume": 62344.0}, {"date": "2025-01-30", "close": 19.5, "volume": 85458.0}, {"date": "2025-01-31", "close": 19.02, "volume": 58257.0}, {"date": "2025-02-03", "close": 18.55, "volume": 99733.0}, {"date": "2025-02-04", "close": 18.88, "volume": 32950.0}, {"date": "2025-02-05", "close": 18.95, "volume": 23234.0}, {"date": "2025-02-06", "close": 18.72, "volume": 44965.0}, {"date": "2025-02-07", "close": 18.91, "volume": 37144.0}, {"date": "2025-02-10", "close": 19.28, "volume": 29728.0}, {"date": "2025-02-11", "close": 18.95, "volume": 45671.0}, {"date": "2025-02-12", "close": 18.8, "volume": 51998.0}, {"date": "2025-02-13", "close": 18.75, "volume": 47033.0}, {"date": "2025-02-14", "close": 18.66, "volume": 49453.0}, {"date": "2025-02-18", "close": 18.87, "volume": 64638.0}, {"date": "2025-02-19", "close": 18.9, "volume": 74267.0}, {"date": "2025-02-20", "close": 18.87, "volume": 30701.0}, {"date": "2025-02-21", "close": 18.47, "volume": 47765.0}, {"date": "2025-02-24", "close": 18.08, "volume": 48647.0}, {"date": "2025-02-25", "close": 18.13, "volume": 74046.0}, {"date": "2025-02-26", "close": 18.05, "volume": 42534.0}, {"date": "2025-02-27", "close": 17.72, "volume": 50793.0}, {"date": "2025-02-28", "close": 17.6, "volume": 85724.0}, {"date": "2025-03-03", "close": 16.73, "volume": 95183.0}, {"date": "2025-03-04", "close": 16.02, "volume": 101236.0}, {"date": "2025-03-05", "close": 16.54, "volume": 135905.0}, {"date": "2025-03-06", "close": 16.75, "volume": 99705.0}, {"date": "2025-03-07", "close": 16.91, "volume": 66537.0}, {"date": "2025-03-10", "close": 15.88, "volume": 95664.0}, {"date": "2025-03-11", "close": 15.93, "volume": 109507.0}, {"date": "2025-03-12", "close": 16.3, "volume": 52240.0}, {"date": "2025-03-13", "close": 15.99, "volume": 76308.0}, {"date": "2025-03-14", "close": 16.74, "volume": 99130.0}, {"date": "2025-03-17", "close": 16.79, "volume": 122547.0}, {"date": "2025-03-18", "close": 16.95, "volume": 117258.0}, {"date": "2025-03-19", "close": 17.4, "volume": 114545.0}, {"date": "2025-03-20", "close": 16.57, "volume": 236820.0}, {"date": "2025-03-21", "close": 16.12, "volume": 105294.0}, {"date": "2025-03-24", "close": 16.36, "volume": 177184.0}, {"date": "2025-03-25", "close": 16.36, "volume": 142674.0}, {"date": "2025-03-26", "close": 16.99, "volume": 97307.0}, {"date": "2025-03-27", "close": 16.09, "volume": 109150.0}, {"date": "2025-03-28", "close": 15.99, "volume": 57481.0}, {"date": "2025-03-31", "close": 15.79, "volume": 40490.0}, {"date": "2025-04-01", "close": 16.01, "volume": 84496.0}, {"date": "2025-04-02", "close": 16.28, "volume": 72419.0}, {"date": "2025-04-03", "close": 15.64, "volume": 158702.0}, {"date": "2025-04-04", "close": 14.27, "volume": 194192.0}, {"date": "2025-04-07", "close": 13.93, "volume": 167993.0}, {"date": "2025-04-08", "close": 13.44, "volume": 206771.0}, {"date": "2025-04-09", "close": 14.83, "volume": 166360.0}, {"date": "2025-04-10", "close": 13.75, "volume": 156590.0}, {"date": "2025-04-11", "close": 14.32, "volume": 90675.0}, {"date": "2025-04-14", "close": 14.4, "volume": 118937.0}, {"date": "2025-04-15", "close": 14.79, "volume": 89077.0}, {"date": "2025-04-16", "close": 15.15, "volume": 77393.0}, {"date": "2025-04-17", "close": 15.35, "volume": 85923.0}, {"date": "2025-04-21", "close": 15.24, "volume": 68260.0}, {"date": "2025-04-22", "close": 15.31, "volume": 58456.0}, {"date": "2025-04-23", "close": 15.39, "volume": 78546.0}, {"date": "2025-04-24", "close": 15.23, "volume": 73281.0}, {"date": "2025-04-25", "close": 15.36, "volume": 71641.0}, {"date": "2025-04-28", "close": 15.38, "volume": 94554.0}, {"date": "2025-04-29", "close": 15.25, "volume": 102829.0}, {"date": "2025-04-30", "close": 15.19, "volume": 83938.0}, {"date": "2025-05-01", "close": 15.45, "volume": 122118.0}, {"date": "2025-05-02", "close": 15.75, "volume": 69556.0}, {"date": "2025-05-05", "close": 15.31, "volume": 56912.0}, {"date": "2025-05-06", "close": 15.63, "volume": 92427.0}, {"date": "2025-05-07", "close": 15.77, "volume": 64423.0}, {"date": "2025-05-08", "close": 15.94, "volume": 78895.0}, {"date": "2025-05-09", "close": 15.78, "volume": 56493.0}, {"date": "2025-05-12", "close": 16.21, "volume": 54450.0}, {"date": "2025-05-13", "close": 16.44, "volume": 91561.0}, {"date": "2025-05-14", "close": 16.78, "volume": 197490.0}, {"date": "2025-05-15", "close": 17.25, "volume": 181196.0}, {"date": "2025-05-16", "close": 17.27, "volume": 79074.0}, {"date": "2025-05-19", "close": 17.21, "volume": 40407.0}, {"date": "2025-05-20", "close": 17.01, "volume": 67365.0}, {"date": "2025-05-21", "close": 16.53, "volume": 52765.0}, {"date": "2025-05-22", "close": 17.01, "volume": 88221.0}, {"date": "2025-05-23", "close": 17.13, "volume": 34060.0}, {"date": "2025-05-27", "close": 17.17, "volume": 88419.0}, {"date": "2025-05-28", "close": 17.32, "volume": 29306.0}, {"date": "2025-05-29", "close": 17.39, "volume": 39544.0}, {"date": "2025-05-30", "close": 17.14, "volume": 47174.0}, {"date": "2025-06-02", "close": 17.13, "volume": 31877.0}, {"date": "2025-06-03", "close": 17.6, "volume": 42691.0}, {"date": "2025-06-04", "close": 17.45, "volume": 55481.0}, {"date": "2025-06-05", "close": 17.41, "volume": 67192.0}, {"date": "2025-06-06", "close": 17.85, "volume": 53828.0}, {"date": "2025-06-09", "close": 17.97, "volume": 37044.0}, {"date": "2025-06-10", "close": 17.83, "volume": 93463.0}, {"date": "2025-06-11", "close": 18.1, "volume": 48243.0}, {"date": "2025-06-12", "close": 17.94, "volume": 50281.0}, {"date": "2025-06-13", "close": 17.95, "volume": 35215.0}, {"date": "2025-06-16", "close": 17.7, "volume": 51891.0}, {"date": "2025-06-17", "close": 17.96, "volume": 68334.0}, {"date": "2025-06-18", "close": 17.61, "volume": 46589.0}, {"date": "2025-06-20", "close": 17.55, "volume": 58598.0}, {"date": "2025-06-23", "close": 16.81, "volume": 114433.0}, {"date": "2025-06-24", "close": 16.76, "volume": 46084.0}, {"date": "2025-06-25", "close": 16.32, "volume": 43734.0}, {"date": "2025-06-26", "close": 16.78, "volume": 56049.0}, {"date": "2025-06-27", "close": 16.14, "volume": 86253.0}, {"date": "2025-06-30", "close": 15.98, "volume": 52230.0}, {"date": "2025-07-01", "close": 16.06, "volume": 18841.0}, {"date": "2025-07-02", "close": 16.56, "volume": 39126.0}, {"date": "2025-07-03", "close": 16.55, "volume": 18906.0}, {"date": "2025-07-07", "close": 16.12, "volume": 41965.0}, {"date": "2025-07-08", "close": 16.54, "volume": 66777.0}, {"date": "2025-07-09", "close": 16.66, "volume": 42455.0}, {"date": "2025-07-10", "close": 16.71, "volume": 47671.0}, {"date": "2025-07-11", "close": 15.98, "volume": 201126.0}, {"date": "2025-07-14", "close": 15.55, "volume": 60299.0}, {"date": "2025-07-15", "close": 15.22, "volume": 53407.0}, {"date": "2025-07-16", "close": 15.16, "volume": 62296.0}, {"date": "2025-07-17", "close": 15.22, "volume": 65434.0}, {"date": "2025-07-18", "close": 15.31, "volume": 90483.0}, {"date": "2025-07-21", "close": 15.36, "volume": 58245.0}, {"date": "2025-07-22", "close": 15.33, "volume": 66226.0}, {"date": "2025-07-23", "close": 15.78, "volume": 83183.0}, {"date": "2025-07-24", "close": 15.83, "volume": 50097.0}, {"date": "2025-07-25", "close": 15.39, "volume": 37664.0}, {"date": "2025-07-28", "close": 15.42, "volume": 47830.0}, {"date": "2025-07-29", "close": 15.62, "volume": 70129.0}, {"date": "2025-07-30", "close": 15.25, "volume": 44751.0}, {"date": "2025-07-31", "close": 15.03, "volume": 41072.0}, {"date": "2025-08-01", "close": 14.94, "volume": 64564.0}, {"date": "2025-08-04", "close": 14.58, "volume": 49738.0}, {"date": "2025-08-05", "close": 14.67, "volume": 275257.0}, {"date": "2025-08-06", "close": 15.2, "volume": 79613.0}, {"date": "2025-08-07", "close": 16.02, "volume": 159385.0}, {"date": "2025-08-08", "close": 16.4, "volume": 143132.0}, {"date": "2025-08-11", "close": 16.26, "volume": 54290.0}, {"date": "2025-08-12", "close": 16.48, "volume": 43449.0}, {"date": "2025-08-13", "close": 16.77, "volume": 152983.0}, {"date": "2025-08-14", "close": 12.9, "volume": 998533.0}, {"date": "2025-08-15", "close": 12.31, "volume": 269276.0}, {"date": "2025-08-18", "close": 12.5, "volume": 365884.0}, {"date": "2025-08-19", "close": 12.37, "volume": 406869.0}, {"date": "2025-08-20", "close": 12.98, "volume": 241759.0}, {"date": "2025-08-21", "close": 13.31, "volume": 232985.0}, {"date": "2025-08-22", "close": 13.56, "volume": 177278.0}, {"date": "2025-08-25", "close": 13.07, "volume": 71717.0}, {"date": "2025-08-26", "close": 13.15, "volume": 99360.0}, {"date": "2025-08-27", "close": 13.44, "volume": 53578.0}, {"date": "2025-08-28", "close": 13.61, "volume": 56728.0}, {"date": "2025-08-29", "close": 13.67, "volume": 87527.0}, {"date": "2025-09-02", "close": 13.65, "volume": 133183.0}, {"date": "2025-09-03", "close": 13.37, "volume": 116488.0}, {"date": "2025-09-04", "close": 13.47, "volume": 95944.0}, {"date": "2025-09-05", "close": 13.37, "volume": 111055.0}, {"date": "2025-09-08", "close": 13.48, "volume": 96213.0}, {"date": "2025-09-09", "close": 13.36, "volume": 201680.0}, {"date": "2025-09-10", "close": 13.71, "volume": 82921.0}, {"date": "2025-09-11", "close": 13.49, "volume": 97333.0}, {"date": "2025-09-12", "close": 13.67, "volume": 114534.0}, {"date": "2025-09-15", "close": 13.68, "volume": 76165.0}, {"date": "2025-09-16", "close": 13.86, "volume": 102361.0}, {"date": "2025-09-17", "close": 13.87, "volume": 106040.0}, {"date": "2025-09-18", "close": 13.73, "volume": 63830.0}, {"date": "2025-09-19", "close": 13.52, "volume": 68521.0}, {"date": "2025-09-22", "close": 13.74, "volume": 85066.0}, {"date": "2025-09-23", "close": 13.59, "volume": 133464.0}, {"date": "2025-09-24", "close": 13.78, "volume": 116465.0}, {"date": "2025-09-25", "close": 13.76, "volume": 80621.0}, {"date": "2025-09-26", "close": 13.83, "volume": 57918.0}, {"date": "2025-09-29", "close": 14.11, "volume": 58685.0}, {"date": "2025-09-30", "close": 14.2, "volume": 126822.0}, {"date": "2025-10-01", "close": 14.61, "volume": 193897.0}, {"date": "2025-10-02", "close": 14.54, "volume": 106939.0}, {"date": "2025-10-03", "close": 14.34, "volume": 78048.0}, {"date": "2025-10-06", "close": 14.73, "volume": 253546.0}, {"date": "2025-10-07", "close": 14.59, "volume": 225479.0}, {"date": "2025-10-08", "close": 14.51, "volume": 114166.0}, {"date": "2025-10-09", "close": 14.36, "volume": 80584.0}, {"date": "2025-10-10", "close": 13.45, "volume": 224771.0}, {"date": "2025-10-13", "close": 13.62, "volume": 54537.0}, {"date": "2025-10-14", "close": 14.41, "volume": 120811.0}, {"date": "2025-10-15", "close": 14.63, "volume": 88373.0}, {"date": "2025-10-16", "close": 14.43, "volume": 63379.0}, {"date": "2025-10-17", "close": 14.38, "volume": 85198.0}, {"date": "2025-10-20", "close": 14.83, "volume": 87032.0}, {"date": "2025-10-21", "close": 14.79, "volume": 76841.0}, {"date": "2025-10-22", "close": 15.03, "volume": 74064.0}, {"date": "2025-10-23", "close": 15.44, "volume": 126504.0}, {"date": "2025-10-24", "close": 15.24, "volume": 50994.0}, {"date": "2025-10-27", "close": 15.28, "volume": 77168.0}, {"date": "2025-10-28", "close": 15.2, "volume": 74914.0}, {"date": "2025-10-29", "close": 15.72, "volume": 73393.0}, {"date": "2025-10-30", "close": 15.4, "volume": 56806.0}, {"date": "2025-10-31", "close": 15.58, "volume": 91380.0}, {"date": "2025-11-03", "close": 15.44, "volume": 73963.0}, {"date": "2025-11-04", "close": 14.17, "volume": 99260.0}, {"date": "2025-11-05", "close": 14.04, "volume": 109831.0}, {"date": "2025-11-06", "close": 14.0, "volume": 114340.0}, {"date": "2025-11-07", "close": 13.8, "volume": 72495.0}, {"date": "2025-11-10", "close": 13.67, "volume": 87632.0}, {"date": "2025-11-11", "close": 14.17, "volume": 70137.0}, {"date": "2025-11-12", "close": 14.44, "volume": 128953.0}, {"date": "2025-11-13", "close": 13.34, "volume": 147379.0}, {"date": "2025-11-14", "close": 13.9, "volume": 200575.0}, {"date": "2025-11-17", "close": 13.47, "volume": 146317.0}, {"date": "2025-11-18", "close": 13.51, "volume": 357777.0}, {"date": "2025-11-19", "close": 13.69, "volume": 221589.0}, {"date": "2025-11-20", "close": 13.51, "volume": 156659.0}, {"date": "2025-11-21", "close": 13.57, "volume": 130468.0}, {"date": "2025-11-24", "close": 13.77, "volume": 230731.0}, {"date": "2025-11-25", "close": 14.08, "volume": 125759.0}, {"date": "2025-11-26", "close": 14.14, "volume": 93004.0}, {"date": "2025-11-28", "close": 14.35, "volume": 48661.0}, {"date": "2025-12-01", "close": 14.37, "volume": 123246.0}, {"date": "2025-12-02", "close": 14.19, "volume": 96495.0}, {"date": "2025-12-03", "close": 14.42, "volume": 136751.0}, {"date": "2025-12-04", "close": 14.22, "volume": 98471.0}, {"date": "2025-12-05", "close": 14.08, "volume": 102244.0}, {"date": "2025-12-08", "close": 13.69, "volume": 122381.0}, {"date": "2025-12-09", "close": 13.61, "volume": 113422.0}, {"date": "2025-12-10", "close": 13.94, "volume": 250081.0}, {"date": "2025-12-11", "close": 13.88, "volume": 167765.0}, {"date": "2025-12-12", "close": 13.74, "volume": 98610.0}, {"date": "2025-12-15", "close": 13.83, "volume": 236033.0}, {"date": "2025-12-16", "close": 13.94, "volume": 165912.0}, {"date": "2025-12-17", "close": 13.97, "volume": 203387.0}, {"date": "2025-12-18", "close": 13.82, "volume": 170636.0}, {"date": "2025-12-19", "close": 13.09, "volume": 419226.0}, {"date": "2025-12-22", "close": 13.85, "volume": 236610.0}, {"date": "2025-12-23", "close": 13.63, "volume": 117517.0}, {"date": "2025-12-24", "close": 13.83, "volume": 61544.0}, {"date": "2025-12-26", "close": 13.8, "volume": 64698.0}, {"date": "2025-12-29", "close": 14.13, "volume": 121589.0}, {"date": "2025-12-30", "close": 14.29, "volume": 107823.0}, {"date": "2025-12-31", "close": 14.37, "volume": 100574.0}, {"date": "2026-01-02", "close": 14.69, "volume": 151961.0}, {"date": "2026-01-05", "close": 14.61, "volume": 167382.0}, {"date": "2026-01-06", "close": 15.28, "volume": 192774.0}, {"date": "2026-01-07", "close": 14.65, "volume": 124715.0}, {"date": "2026-01-08", "close": 15.01, "volume": 86099.0}, {"date": "2026-01-09", "close": 15.13, "volume": 71173.0}, {"date": "2026-01-12", "close": 15.31, "volume": 103040.0}, {"date": "2026-01-13", "close": 15.66, "volume": 69205.0}, {"date": "2026-01-14", "close": 15.94, "volume": 208037.0}, {"date": "2026-01-15", "close": 15.92, "volume": 140307.0}, {"date": "2026-01-16", "close": 15.6, "volume": 130681.0}, {"date": "2026-01-20", "close": 15.75, "volume": 154259.0}, {"date": "2026-01-21", "close": 15.41, "volume": 239687.0}, {"date": "2026-01-22", "close": 15.23, "volume": 124234.0}, {"date": "2026-01-23", "close": 15.14, "volume": 88382.0}, {"date": "2026-01-26", "close": 15.05, "volume": 70608.0}, {"date": "2026-01-27", "close": 14.95, "volume": 84888.0}, {"date": "2026-01-28", "close": 14.89, "volume": 101038.0}, {"date": "2026-01-29", "close": 15.22, "volume": 89142.0}, {"date": "2026-01-30", "close": 14.95, "volume": 85755.0}, {"date": "2026-02-02", "close": 14.8, "volume": 97986.0}, {"date": "2026-02-03", "close": 14.93, "volume": 88149.0}, {"date": "2026-02-04", "close": 15.18, "volume": 78274.0}, {"date": "2026-02-05", "close": 15.33, "volume": 133153.0}, {"date": "2026-02-06", "close": 16.03, "volume": 129440.0}, {"date": "2026-02-09", "close": 16.2, "volume": 78316.0}, {"date": "2026-02-10", "close": 16.1, "volume": 68440.0}, {"date": "2026-02-11", "close": 15.95, "volume": 48767.0}, {"date": "2026-02-12", "close": 15.85, "volume": 88683.0}, {"date": "2026-02-13", "close": 16.2, "volume": 65904.0}, {"date": "2026-02-17", "close": 16.12, "volume": 92174.0}, {"date": "2026-02-18", "close": 16.32, "volume": 54290.0}, {"date": "2026-02-19", "close": 16.66, "volume": 83544.0}, {"date": "2026-02-20", "close": 16.47, "volume": 74763.0}, {"date": "2026-02-23", "close": 16.26, "volume": 92752.0}, {"date": "2026-02-24", "close": 16.54, "volume": 75664.0}, {"date": "2026-02-25", "close": 16.4, "volume": 102634.0}, {"date": "2026-02-26", "close": 16.63, "volume": 81303.0}, {"date": "2026-02-27", "close": 16.68, "volume": 51316.0}, {"date": "2026-03-02", "close": 16.85, "volume": 79648.0}, {"date": "2026-03-03", "close": 16.57, "volume": 85734.0}, {"date": "2026-03-04", "close": 16.86, "volume": 95101.0}, {"date": "2026-03-05", "close": 16.88, "volume": 52958.0}, {"date": "2026-03-06", "close": 16.54, "volume": 59805.0}, {"date": "2026-03-09", "close": 16.46, "volume": 133850.0}, {"date": "2026-03-10", "close": 16.73, "volume": 87488.0}, {"date": "2026-03-11", "close": 16.75, "volume": 77186.0}, {"date": "2026-03-12", "close": 12.1, "volume": 810951.0}, {"date": "2026-03-13", "close": 12.76, "volume": 549872.0}, {"date": "2026-03-16", "close": 13.11, "volume": 232310.0}, {"date": "2026-03-17", "close": 13.17, "volume": 236486.0}, {"date": "2026-03-18", "close": 13.51, "volume": 167645.0}, {"date": "2026-03-19", "close": 13.8, "volume": 111564.0}, {"date": "2026-03-20", "close": 13.6, "volume": 246747.0}, {"date": "2026-03-23", "close": 14.22, "volume": 177418.0}, {"date": "2026-03-24", "close": 14.48, "volume": 162206.0}, {"date": "2026-03-25", "close": 14.27, "volume": 145083.0}, {"date": "2026-03-26", "close": 13.65, "volume": 132660.0}, {"date": "2026-03-27", "close": 13.32, "volume": 131390.0}, {"date": "2026-03-30", "close": 13.04, "volume": 139971.0}, {"date": "2026-03-31", "close": 13.48, "volume": 116782.0}, {"date": "2026-04-01", "close": 13.31, "volume": 121082.0}, {"date": "2026-04-02", "close": 13.57, "volume": 98175.0}, {"date": "2026-04-06", "close": 13.79, "volume": 67529.0}, {"date": "2026-04-07", "close": 13.79, "volume": 63792.0}, {"date": "2026-04-08", "close": 14.01, "volume": 106537.0}, {"date": "2026-04-09", "close": 13.93, "volume": 68014.0}, {"date": "2026-04-10", "close": 14.34, "volume": 114029.0}, {"date": "2026-04-13", "close": 14.72, "volume": 64468.0}, {"date": "2026-04-14", "close": 14.7, "volume": 125576.0}, {"date": "2026-04-15", "close": 14.65, "volume": 197225.0}, {"date": "2026-04-16", "close": 14.1, "volume": 43822.0}, {"date": "2026-04-17", "close": 13.99, "volume": 102763.0}, {"date": "2026-04-20", "close": 13.62, "volume": 113527.0}, {"date": "2026-04-21", "close": 13.55, "volume": 268587.0}, {"date": "2026-04-22", "close": 14.07, "volume": 193655.0}, {"date": "2026-04-23", "close": 13.99, "volume": 107474.0}, {"date": "2026-04-24", "close": 14.49, "volume": 96245.0}, {"date": "2026-04-27", "close": 14.34, "volume": 109988.0}, {"date": "2026-04-28", "close": 14.53, "volume": 40097.0}, {"date": "2026-04-29", "close": 14.44, "volume": 195978.0}, {"date": "2026-04-30", "close": 14.67, "volume": 121039.0}, {"date": "2026-05-01", "close": 14.73, "volume": 108279.0}, {"date": "2026-05-04", "close": 14.55, "volume": 114419.0}, {"date": "2026-05-05", "close": 14.81, "volume": 90885.0}, {"date": "2026-05-06", "close": 14.59, "volume": 132861.0}, {"date": "2026-05-07", "close": 14.49, "volume": 99386.0}, {"date": "2026-05-08", "close": 14.68, "volume": 60506.0}, {"date": "2026-05-11", "close": 14.58, "volume": 79151.0}, {"date": "2026-05-12", "close": 14.54, "volume": 100255.0}, {"date": "2026-05-13", "close": 14.34, "volume": 104523.0}, {"date": "2026-05-14", "close": 15.76, "volume": 196872.0}, {"date": "2026-05-15", "close": 15.5, "volume": 97923.0}, {"date": "2026-05-18", "close": 15.5, "volume": 77904.0}, {"date": "2026-05-19", "close": 14.74, "volume": 112630.0}, {"date": "2026-05-20", "close": 14.55, "volume": 59203.0}, {"date": "2026-05-21", "close": 14.46, "volume": 43176.0}, {"date": "2026-05-22", "close": 14.8, "volume": 71208.0}, {"date": "2026-05-26", "close": 14.47, "volume": 106043.0}, {"date": "2026-05-27", "close": 13.99, "volume": 688451.0}, {"date": "2026-05-28", "close": 13.9, "volume": 82048.0}, {"date": "2026-05-29", "close": 13.83, "volume": 103565.0}, {"date": "2026-06-01", "close": 13.75, "volume": 410078.0}, {"date": "2026-06-02", "close": 13.9, "volume": 113373.0}, {"date": "2026-06-03", "close": 13.54, "volume": 729311.0}, {"date": "2026-06-04", "close": 14.16, "volume": 84831.0}, {"date": "2026-06-05", "close": 13.74, "volume": 71081.0}, {"date": "2026-06-08", "close": 14.01, "volume": 54711.0}, {"date": "2026-06-09", "close": 13.99, "volume": 88803.0}, {"date": "2026-06-10", "close": 13.29, "volume": 115281.0}, {"date": "2026-06-11", "close": 13.44, "volume": 61336.0}, {"date": "2026-06-12", "close": 13.51, "volume": 81465.0}, {"date": "2026-06-15", "close": 13.71, "volume": 68720.0}, {"date": "2026-06-16", "close": 13.5, "volume": 73556.0}, {"date": "2026-06-17", "close": 13.39, "volume": 125943.0}, {"date": "2026-06-18", "close": 13.52, "volume": 105731.0}, {"date": "2026-06-22", "close": 13.58, "volume": 69891.0}, {"date": "2026-06-23", "close": 13.5, "volume": 62966.0}, {"date": "2026-06-24", "close": 13.46, "volume": 216073.0}, {"date": "2026-06-25", "close": 13.75, "volume": 145634.0}, {"date": "2026-06-26", "close": 13.59, "volume": 112199.0}, {"date": "2026-06-29", "close": 13.39, "volume": 74136.0}, {"date": "2026-06-30", "close": 13.3, "volume": 99379.0}, {"date": "2026-07-01", "close": 12.91, "volume": 76722.0}, {"date": "2026-07-02", "close": 12.91, "volume": 72239.0}, {"date": "2026-07-06", "close": 12.9, "volume": 111772.0}, {"date": "2026-07-07", "close": 13.13, "volume": 58442.0}, {"date": "2026-07-08", "close": 13.5, "volume": 41058.0}, {"date": "2026-07-09", "close": 13.7, "volume": 76762.0}, {"date": "2026-07-10", "close": 13.67, "volume": 55310.0}, {"date": "2026-07-13", "close": 13.61, "volume": 39901.0}, {"date": "2026-07-14", "close": 13.45, "volume": 31754.0}, {"date": "2026-07-15", "close": 13.4, "volume": 58627.0}, {"date": "2026-07-16", "close": 13.24, "volume": 51081.0}, {"date": "2026-07-17", "close": 13.26, "volume": 100010.0}, {"date": "2026-07-20", "close": 13.21, "volume": 38288.0}, {"date": "2026-07-21", "close": 13.59, "volume": 60617.0}, {"date": "2026-07-22", "close": 14.01, "volume": 39629.0}, {"date": "2026-07-23", "close": 13.95, "volume": 41199.0}, {"date": "2026-07-24", "close": 13.92, "volume": 48096.0}, {"date": "2026-07-27", "close": 13.86, "volume": 35419.0}, {"date": "2026-07-28", "close": 13.65, "volume": 40140.0}, {"date": "2026-07-29", "close": 13.17, "volume": 64586.0}, {"date": "2026-07-30", "close": 13.47, "volume": 39955.0}, {"date": "2026-07-31", "close": 13.6, "volume": 57626.0}, {"date": "2026-08-03", "close": 13.48, "volume": 18453.0}, {"date": "2026-08-04", "close": 13.52, "volume": 45423.0}, {"date": "2026-08-05", "close": 14.32, "volume": 85527.0}, {"date": "2026-08-06", "close": 14.51, "volume": 107721.0}, {"date": "2026-08-07", "close": 14.58, "volume": 38172.0}], "refreshing": true}