{"ticker": "OFS", "overview": {"cik": "1487918", "ticker": "OFS", "name": "OFS Capital Corp", "industry": "", "country": "United States", "sic": "", "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001487918-26-000080", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001487918-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001487918-26-000077", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001487918-26-000074", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001487918-26-000070", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001487918-26-000068", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001487918-26-000066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-17", "title": "Form DEFA14A", "accession": "0001487918-26-000064", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-10", "title": "Form DEFA14A", "accession": "0001487918-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001487918-26-000061", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0001487918-26-000058", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001487918-26-000056", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001487918-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001487918-26-000053", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001487918-26-000047", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001487918-26-000046", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001487918-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001487918-26-000042", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001487918-26-000041", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-07", "title": "Form PRE 14A", "accession": "0001487918-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001487918-26-000025", "price_sensitive": true}, {"form": "40-17G", "date": "2026-03-11", "title": "Form 40-17G", "accession": "0001487918-26-000023", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "Annual report", "accession": "0001487918-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001487918-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001487918-26-000016", "price_sensitive": true}]}, "description": "OFS Capital Corp trades as OFS on the NASDAQ and is registered in the United States. Privy Trades holds 16 insider filings for the company, from December 2013 to November 2020. Across those, 9 insiders disclosed 14 open-market purchases totalling $1.61M against 1 sale totalling $11.02K. The most recent filing on record is dated 9 January 2023.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 1609833.2, "sell_n": 1, "sell_sum": 11020.099999999999, "net": 1598813.0999999999, "insiders": 9, "first_date": "2013-12-10", "last_date": "2020-11-17"}, "metrics": {"ticker": "OFS", "has_prices": true, "as_of": "2026-08-14", "last": 3.59, "prev_close": 3.6, "change": -0.010000000000000231, "change_pct": -0.002777777777777842, "session_volume": 27591.0, "vwap_5": 3.622989336035163, "vwap_20": 3.5452303591356493, "vwap_60": 3.5833323391366734, "vwap_250": 4.712933101718077, "high_52w": 5.37, "low_52w": 2.8, "avg_volume_20": 56722.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001487918-23-000004", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Orchard First Source Asset Management, LLC", "who_key": "Orchard First Source Asset Management, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "10% owner files routine paperwork on OFS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791823000004/0001487918-23-000004-index.htm", "trade_date": "2023-01-09", "timestamp": "2023-01-09", "mins": 2006857}, {"id": "0001487918-20-000098", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Mukya Porter", "who_key": "Porter Mukya", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1188.6000000000001, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $1K of OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000098/0001487918-20-000098-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134377}, {"id": "0001487918-20-000096", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Jeffery S. Owen", "who_key": "Owen Jeffery S.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82374.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OFS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000096/0001487918-20-000096-index.htm", "trade_date": "2020-11-16", "timestamp": "2020-11-16", "mins": 3135817}, {"id": "0001487918-20-000094", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Richard S. Ressler", "who_key": "RESSLER RICHARD S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63061.89, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000094/0001487918-20-000094-index.htm", "trade_date": "2020-11-13", "timestamp": "2020-11-13", "mins": 3140137}, {"id": "0001487918-20-000091", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Jeffrey A. Cerny", "who_key": "Cerny Jeffrey A", "role": "Director and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 152200.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000091/0001487918-20-000091-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141577}, {"id": "0001487918-20-000092", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Bilal Rashid", "who_key": "Rashid Bilal", "role": "Director and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103266.4, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000092/0001487918-20-000092-index.htm", "trade_date": "2020-11-11", "timestamp": "2020-11-11", "mins": 3143017}, {"id": "0001487918-20-000101", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Elaine Healy", "who_key": "HEALY ELAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51100.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $51K of OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000101/0001487918-20-000101-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383497}, {"id": "0001144204-15-053430", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Eric P. Rubenfeld", "who_key": "Rubenfeld Eric P.", "role": "Chief Compliance Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11020.099999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Top exec sells $11K of OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420415053430/0001144204-15-053430-index.htm", "trade_date": "2015-08-31", "timestamp": "2015-08-31", "mins": 5877577}, {"id": "0001144204-14-053133", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 292703.75, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OFS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414053133/0001144204-14-053133-index.htm", "trade_date": "2014-08-27", "timestamp": "2014-08-27", "mins": 6408937}, {"id": "0001144204-14-036002", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 154275.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414036002/0001144204-14-036002-index.htm", "trade_date": "2014-06-04", "timestamp": "2014-06-04", "mins": 6529897}, {"id": "0001144204-14-033796", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33966.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414033796/0001144204-14-033796-index.htm", "trade_date": "2014-05-23", "timestamp": "2014-05-23", "mins": 6547177}, {"id": "0001144204-14-033362", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 332647.56, "score": 70.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414033362/0001144204-14-033362-index.htm", "trade_date": "2014-05-21", "timestamp": "2014-05-21", "mins": 6550057}, {"id": "0001144204-13-067759", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 86780.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OFS \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067759/0001144204-13-067759-index.htm", "trade_date": "2013-12-13", "timestamp": "2013-12-13", "mins": 6779017}, {"id": "0001144204-13-067303", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Eric P. Rubenfeld", "who_key": "Rubenfeld Eric P.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12460.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OFS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067303/0001144204-13-067303-index.htm", "trade_date": "2013-12-12", "timestamp": "2013-12-12", "mins": 6780457}, {"id": "0001144204-13-067038", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 218810.0, "score": 55.0, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OFS \u2014 9 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067038/0001144204-13-067038-index.htm", "trade_date": "2013-12-11", "timestamp": "2013-12-11", "mins": 6781897}, {"id": "0001144204-13-066976", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Marc Abrams", "who_key": "Abrams Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25000.0, "score": 32.0, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "9 insiders now buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413066976/0001144204-13-066976-index.htm", "trade_date": "2013-12-10", "timestamp": "2013-12-10", "mins": 6783337}], "recent_buys": [{"id": "0001487918-20-000098", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Mukya Porter", "who_key": "Porter Mukya", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1188.6000000000001, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "C-suite exec buys $1K of OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000098/0001487918-20-000098-index.htm", "trade_date": "2020-11-17", "timestamp": "2020-11-17", "mins": 3134377}, {"id": "0001487918-20-000096", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Jeffery S. Owen", "who_key": "Owen Jeffery S.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 82374.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OFS draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000096/0001487918-20-000096-index.htm", "trade_date": "2020-11-16", "timestamp": "2020-11-16", "mins": 3135817}, {"id": "0001487918-20-000094", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Richard S. Ressler", "who_key": "RESSLER RICHARD S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 63061.89, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 4 buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000094/0001487918-20-000094-index.htm", "trade_date": "2020-11-13", "timestamp": "2020-11-13", "mins": 3140137}, {"id": "0001487918-20-000091", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Jeffrey A. Cerny", "who_key": "Cerny Jeffrey A", "role": "Director and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 152200.0, "score": 56.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "Insider cluster: 6 buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000091/0001487918-20-000091-index.htm", "trade_date": "2020-11-12", "timestamp": "2020-11-12", "mins": 3141577}, {"id": "0001487918-20-000092", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Bilal Rashid", "who_key": "Rashid Bilal", "role": "Director and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 103266.4, "score": 64.2, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "That makes 5 insiders into OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000092/0001487918-20-000092-index.htm", "trade_date": "2020-11-11", "timestamp": "2020-11-11", "mins": 3143017}, {"id": "0001487918-20-000101", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Elaine Healy", "who_key": "HEALY ELAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 51100.0, "score": 35.6, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "Board insider adds $51K of OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000101/0001487918-20-000101-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383497}, {"id": "0001144204-14-053133", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 292703.75, "score": 47.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "OFS draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414053133/0001144204-14-053133-index.htm", "trade_date": "2014-08-27", "timestamp": "2014-08-27", "mins": 6408937}, {"id": "0001144204-14-036002", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 154275.0, "score": 54.6, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414036002/0001144204-14-036002-index.htm", "trade_date": "2014-06-04", "timestamp": "2014-06-04", "mins": 6529897}, {"id": "0001144204-14-033796", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 33966.0, "score": 44.5, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders pile into OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414033796/0001144204-14-033796-index.htm", "trade_date": "2014-05-23", "timestamp": "2014-05-23", "mins": 6547177}, {"id": "0001144204-14-033362", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 332647.56, "score": 70.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "8 insiders now buying OFS", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414033362/0001144204-14-033362-index.htm", "trade_date": "2014-05-21", "timestamp": "2014-05-21", "mins": 6550057}, {"id": "0001144204-13-067759", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 86780.0, "score": 53.3, "price_sensitive": true, "cluster": 0, "industry": "", "country": "United States", "headline": "The whole bench is buying OFS \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067759/0001144204-13-067759-index.htm", "trade_date": "2013-12-13", "timestamp": "2013-12-13", "mins": 6779017}, {"id": "0001144204-13-067303", "src": "INSIDERS", "ticker": "OFS", "cik": "1487918", "company": "OFS Capital Corp", "company_raw": "OFS Capital Corp", "who": "Eric P. Rubenfeld", "who_key": "Rubenfeld Eric P.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 12460.0, "score": 32.3, "price_sensitive": false, "cluster": 0, "industry": "", "country": "United States", "headline": "OFS draws its 8th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067303/0001144204-13-067303-index.htm", "trade_date": "2013-12-12", "timestamp": "2013-12-12", "mins": 6780457}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "OFS Capital Corporation - 7.50% Notes due 2028", "new_value": "OFS Capital Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001487918", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001487918", "applied": 1, "detected_at": "2026-10-26T18:52:04.016252"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OFSSH", "new_value": "OFS Capital Corporation - 4.95% Notes due 2028", "effective": "", "evidence": "OFSSH is listed again under the same company (OFS Capital Corporation - 4.95% Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.938619"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OFS", "new_value": "OFS Capital Corporation - Closed End Fund", "effective": "", "evidence": "OFS is listed again under the same company (OFS Capital Corporation - Closed End Fund)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.938532"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OFSSO", "new_value": "OFS Capital Corporation - 7.50% Notes due 2028", "effective": "", "evidence": "OFSSO is listed again under the same company (OFS Capital Corporation - 7.50% Notes due 2028)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.630684"}]}, "key_people": [{"who": "Glenn R. Pittson", "who_key": "Pittson Glenn R.", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 1119182.31, "sold": 0, "net": 1119182.31, "trades": 6, "top_score": 70.3, "lean": "buying", "history": [{"action": "BUY", "amount": 292703.75, "date": "2014-08-27", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414053133/0001144204-14-053133-index.htm"}, {"action": "BUY", "amount": 154275.0, "date": "2014-06-04", "score": 54.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414036002/0001144204-14-036002-index.htm"}, {"action": "BUY", "amount": 33966.0, "date": "2014-05-23", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414033796/0001144204-14-033796-index.htm"}, {"action": "BUY", "amount": 332647.56, "date": "2014-05-21", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414033362/0001144204-14-033362-index.htm"}, {"action": "BUY", "amount": 86780.0, "date": "2013-12-13", "score": 53.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067759/0001144204-13-067759-index.htm"}, {"action": "BUY", "amount": 218810.0, "date": "2013-12-11", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067038/0001144204-13-067038-index.htm"}], "latest": {"action": "BUY", "amount": 292703.75, "date": "2014-08-27", "score": 47.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420414053133/0001144204-14-053133-index.htm"}}, {"who": "Jeffrey A. Cerny", "who_key": "Cerny Jeffrey A", "role": "Director and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 152200.0, "sold": 0, "net": 152200.0, "trades": 1, "top_score": 56.2, "lean": "buying", "history": [{"action": "BUY", "amount": 152200.0, "date": "2020-11-12", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000091/0001487918-20-000091-index.htm"}], "latest": {"action": "BUY", "amount": 152200.0, "date": "2020-11-12", "score": 56.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000091/0001487918-20-000091-index.htm"}}, {"who": "Bilal Rashid", "who_key": "Rashid Bilal", "role": "Director and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 103266.4, "sold": 0, "net": 103266.4, "trades": 1, "top_score": 64.2, "lean": "buying", "history": [{"action": "BUY", "amount": 103266.4, "date": "2020-11-11", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000092/0001487918-20-000092-index.htm"}], "latest": {"action": "BUY", "amount": 103266.4, "date": "2020-11-11", "score": 64.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000092/0001487918-20-000092-index.htm"}}, {"who": "Jeffery S. Owen", "who_key": "Owen Jeffery S.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 82374.0, "sold": 0, "net": 82374.0, "trades": 1, "top_score": 56.8, "lean": "buying", "history": [{"action": "BUY", "amount": 82374.0, "date": "2020-11-16", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000096/0001487918-20-000096-index.htm"}], "latest": {"action": "BUY", "amount": 82374.0, "date": "2020-11-16", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000096/0001487918-20-000096-index.htm"}}, {"who": "Richard S. Ressler", "who_key": "RESSLER RICHARD S", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 63061.89, "sold": 0, "net": 63061.89, "trades": 1, "top_score": 49.2, "lean": "buying", "history": [{"action": "BUY", "amount": 63061.89, "date": "2020-11-13", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000094/0001487918-20-000094-index.htm"}], "latest": {"action": "BUY", "amount": 63061.89, "date": "2020-11-13", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000094/0001487918-20-000094-index.htm"}}, {"who": "Elaine Healy", "who_key": "HEALY ELAINE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 51100.0, "sold": 0, "net": 51100.0, "trades": 1, "top_score": 35.6, "lean": "buying", "history": [{"action": "BUY", "amount": 51100.0, "date": "2020-05-28", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000101/0001487918-20-000101-index.htm"}], "latest": {"action": "BUY", "amount": 51100.0, "date": "2020-05-28", "score": 35.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000148791820000101/0001487918-20-000101-index.htm"}}, {"who": "Marc Abrams", "who_key": "Abrams Marc", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25000.0, "sold": 0, "net": 25000.0, "trades": 1, "top_score": 32.0, "lean": "buying", "history": [{"action": "BUY", "amount": 25000.0, "date": "2013-12-10", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413066976/0001144204-13-066976-index.htm"}], "latest": {"action": "BUY", "amount": 25000.0, "date": "2013-12-10", "score": 32.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413066976/0001144204-13-066976-index.htm"}}, {"who": "Eric P. Rubenfeld", "who_key": "Rubenfeld Eric P.", "role": "Chief Compliance Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 12460.0, "sold": 11020.099999999999, "net": 1439.9000000000015, "trades": 2, "top_score": 32.3, "lean": "buying", "history": [{"action": "SELL", "amount": 11020.099999999999, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420415053430/0001144204-15-053430-index.htm"}, {"action": "BUY", "amount": 12460.0, "date": "2013-12-12", "score": 32.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420413067303/0001144204-13-067303-index.htm"}], "latest": {"action": "SELL", "amount": 11020.099999999999, "date": "2015-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1487918/000114420415053430/0001144204-15-053430-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001487918-26-000080", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001487918-26-000078", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0001487918-26-000077", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-30", "title": "Form DEFA14A", "accession": "0001487918-26-000074", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-22", "title": "Form DEFA14A", "accession": "0001487918-26-000070", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-09", "title": "Form DEFA14A", "accession": "0001487918-26-000068", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-01", "title": "Form DEFA14A", "accession": "0001487918-26-000066", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-17", "title": "Form DEFA14A", "accession": "0001487918-26-000064", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-10", "title": "Form DEFA14A", "accession": "0001487918-26-000062", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001487918-26-000061", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-28", "title": "Form DEFA14A", "accession": "0001487918-26-000058", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-05-15", "title": "Form DEFA14A", "accession": "0001487918-26-000056", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0001487918-26-000054", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001487918-26-000053", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001487918-26-000047", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001487918-26-000046", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-29", "title": "Form ARS", "accession": "0001487918-26-000044", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-29", "title": "Form DEFA14A", "accession": "0001487918-26-000042", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-29", "title": "Proxy statement", "accession": "0001487918-26-000041", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-04-07", "title": "Form PRE 14A", "accession": "0001487918-26-000028", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "Material event", "accession": "0001487918-26-000025", "price_sensitive": true}, {"form": "40-17G", "date": "2026-03-11", "title": "Form 40-17G", "accession": "0001487918-26-000023", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-03", "title": "Annual report", "accession": "0001487918-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-02", "title": "Material event", "accession": "0001487918-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-20", "title": "Material event", "accession": "0001487918-26-000016", "price_sensitive": true}], "performance": {"ticker": "OFS", "has_prices": true, "summary": {"n": 14, "avg": -0.560019392380159, "win_rate": 0.0, "best": -0.28056112224448904, "worst": -0.737956204379562, "as_of": "2026-08-14"}, "buys": [{"who": "Porter Mukya", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 1188.6000000000001, "date": "2020-11-17", "score": 22.8, "ref_price": 5.74, "return": -0.3745644599303136}, {"who": "Owen Jeffery S.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Accounting Officer", "amount": 82374.0, "date": "2020-11-16", "score": 56.8, "ref_price": 5.74, "return": -0.3745644599303136}, {"who": "RESSLER RICHARD S", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63061.89, "date": "2020-11-13", "score": 49.2, "ref_price": 5.25, "return": -0.31619047619047624}, {"who": "Cerny Jeffrey A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Director and CFO, Director", "amount": 152200.0, "date": "2020-11-12", "score": 56.2, "ref_price": 5.07, "return": -0.2919132149901381}, {"who": "Rashid Bilal", "person_type": "CEO", "person_label": "CEOs", "role": "Director and CEO, Director", "amount": 103266.4, "date": "2020-11-11", "score": 64.2, "ref_price": 5.12, "return": -0.29882812500000006}, {"who": "HEALY ELAINE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51100.0, "date": "2020-05-28", "score": 35.6, "ref_price": 4.99, "return": -0.28056112224448904}, {"who": "Pittson Glenn R.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 292703.75, "date": "2014-08-27", "score": 47.5, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Pittson Glenn R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 154275.0, "date": "2014-06-04", "score": 54.6, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Pittson Glenn R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 33966.0, "date": "2014-05-23", "score": 44.5, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Pittson Glenn R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 332647.56, "date": "2014-05-21", "score": 70.3, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Pittson Glenn R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 86780.0, "date": "2013-12-13", "score": 53.3, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Rubenfeld Eric P.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 12460.0, "date": "2013-12-12", "score": 32.3, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Pittson Glenn R.", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 218810.0, "date": "2013-12-11", "score": 55.0, "ref_price": 13.7, "return": -0.737956204379562}, {"who": "Abrams Marc", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25000.0, "date": "2013-12-10", "score": 32.0, "ref_price": 13.7, "return": -0.737956204379562}]}, "price_series": [{"date": "2016-08-15", "close": 13.7, "volume": 35296.0}, {"date": "2016-08-16", "close": 13.68, "volume": 12154.0}, {"date": "2016-08-17", "close": 13.91, "volume": 13375.0}, {"date": "2016-08-18", "close": 13.7, "volume": 29084.0}, {"date": "2016-08-19", "close": 13.78, "volume": 20790.0}, {"date": "2016-08-22", "close": 13.73, "volume": 11680.0}, {"date": "2016-08-23", "close": 13.93, "volume": 29912.0}, {"date": "2016-08-24", "close": 13.98, "volume": 28555.0}, {"date": "2016-08-25", "close": 13.88, "volume": 38169.0}, {"date": "2016-08-26", "close": 14.0, "volume": 19581.0}, {"date": "2016-08-29", "close": 13.99, "volume": 56269.0}, {"date": "2016-08-30", "close": 13.87, "volume": 12415.0}, {"date": "2016-08-31", "close": 13.88, "volume": 20827.0}, {"date": "2016-09-01", "close": 13.8, "volume": 43879.0}, {"date": "2016-09-02", "close": 13.79, "volume": 20497.0}, {"date": "2016-09-06", "close": 13.835, "volume": 29679.0}, {"date": "2016-09-07", "close": 14.02, "volume": 53243.0}, {"date": "2016-09-08", "close": 14.1899, "volume": 53960.0}, {"date": "2016-09-09", "close": 13.92, "volume": 45340.0}, {"date": "2016-09-12", "close": 13.97, "volume": 33712.0}, {"date": "2016-09-13", "close": 13.88, "volume": 23496.0}, {"date": "2016-09-14", "close": 13.35, "volume": 59563.0}, {"date": "2016-09-15", "close": 13.25, "volume": 51030.0}, {"date": "2016-09-16", "close": 13.44, "volume": 20895.0}, {"date": "2016-09-19", "close": 13.43, "volume": 12247.0}, {"date": "2016-09-20", "close": 13.35, "volume": 24604.0}, {"date": "2016-09-21", "close": 13.46, "volume": 27316.0}, {"date": "2016-09-22", "close": 13.41, "volume": 27112.0}, {"date": "2016-09-23", "close": 13.31, "volume": 15234.0}, {"date": "2016-09-26", "close": 13.29, "volume": 43162.0}, {"date": "2016-09-27", "close": 13.17, "volume": 35300.0}, {"date": "2016-09-28", "close": 13.23, "volume": 7052.0}, {"date": "2016-09-29", "close": 13.15, "volume": 25848.0}, {"date": "2016-09-30", "close": 13.03, "volume": 52768.0}, {"date": "2016-10-03", "close": 13.7, "volume": 102095.0}, {"date": "2016-10-04", "close": 13.68, "volume": 62230.0}, {"date": "2016-10-05", "close": 13.85, "volume": 46641.0}, {"date": "2016-10-06", "close": 13.6101, "volume": 28509.0}, {"date": "2016-10-07", "close": 13.545, "volume": 27996.0}, {"date": "2016-10-10", "close": 13.56, "volume": 65124.0}, {"date": "2016-10-11", "close": 13.32, "volume": 52060.0}, {"date": "2016-10-12", "close": 13.47, "volume": 11946.0}, {"date": "2016-10-13", "close": 13.86, "volume": 42565.0}, {"date": "2016-10-14", "close": 13.75, "volume": 115401.0}, {"date": "2016-10-17", "close": 13.6, "volume": 22456.0}, {"date": "2016-10-18", "close": 13.87, "volume": 44216.0}, {"date": "2016-10-19", "close": 14.0, "volume": 48262.0}, {"date": "2016-10-20", "close": 13.91, "volume": 27215.0}, {"date": "2016-10-21", "close": 13.95, "volume": 28815.0}, {"date": "2016-10-24", "close": 13.96, "volume": 13928.0}, {"date": "2016-10-25", "close": 14.09, "volume": 18591.0}, {"date": "2016-10-26", "close": 13.96, "volume": 22032.0}, {"date": "2016-10-27", "close": 13.76, "volume": 63198.0}, {"date": "2016-10-28", "close": 13.73, "volume": 25685.0}, {"date": "2016-10-31", "close": 13.15, "volume": 62764.0}, {"date": "2016-11-01", "close": 13.32, "volume": 17044.0}, {"date": "2016-11-02", "close": 13.35, "volume": 13047.0}, {"date": "2016-11-03", "close": 13.09, "volume": 20184.0}, {"date": "2016-11-04", "close": 13.05, "volume": 46619.0}, {"date": "2016-11-07", "close": 12.55, "volume": 88961.0}, {"date": "2016-11-08", "close": 12.51, "volume": 56582.0}, {"date": "2016-11-09", "close": 12.51, "volume": 35389.0}, {"date": "2016-11-10", "close": 12.62, "volume": 34385.0}, {"date": "2016-11-11", "close": 12.57, "volume": 49739.0}, {"date": "2016-11-14", "close": 12.72, "volume": 16759.0}, {"date": "2016-11-15", "close": 13.08, "volume": 28093.0}, {"date": "2016-11-16", "close": 13.57, "volume": 21815.0}, {"date": "2016-11-17", "close": 13.8, "volume": 24179.0}, {"date": "2016-11-18", "close": 13.53, "volume": 14724.0}, {"date": "2016-11-21", "close": 13.27, "volume": 19182.0}, {"date": "2016-11-22", "close": 12.84, "volume": 37993.0}, {"date": "2016-11-23", "close": 13.04, "volume": 50893.0}, {"date": "2016-11-25", "close": 12.93, "volume": 74884.0}, {"date": "2016-11-28", "close": 12.78, "volume": 183197.0}, {"date": "2016-11-29", "close": 12.73, "volume": 44756.0}, {"date": "2016-11-30", "close": 12.81, "volume": 30729.0}, {"date": "2016-12-01", "close": 12.71, "volume": 79702.0}, {"date": "2016-12-02", "close": 12.8, "volume": 65056.0}, {"date": "2016-12-05", "close": 12.85, "volume": 56673.0}, {"date": "2016-12-06", "close": 12.9, "volume": 31459.0}, {"date": "2016-12-07", "close": 13.2, "volume": 49369.0}, {"date": "2016-12-08", "close": 13.24, "volume": 37811.0}, {"date": "2016-12-09", "close": 13.23, "volume": 31934.0}, {"date": "2016-12-12", "close": 13.25, "volume": 33139.0}, {"date": "2016-12-13", "close": 13.39, "volume": 40778.0}, {"date": "2016-12-14", "close": 13.18, "volume": 61585.0}, {"date": "2016-12-15", "close": 13.06, "volume": 44066.0}, {"date": "2016-12-16", "close": 13.05, "volume": 40367.0}, {"date": "2016-12-19", "close": 13.12, "volume": 25574.0}, {"date": "2016-12-20", "close": 13.47, "volume": 29606.0}, {"date": "2016-12-21", "close": 13.61, "volume": 25951.0}, {"date": "2016-12-22", "close": 13.59, "volume": 46275.0}, {"date": "2016-12-23", "close": 13.63, "volume": 19986.0}, {"date": "2016-12-27", "close": 13.76, "volume": 21442.0}, {"date": "2016-12-28", "close": 13.51, "volume": 14802.0}, {"date": "2016-12-29", "close": 13.54, "volume": 19129.0}, {"date": "2016-12-30", "close": 13.76, "volume": 30661.0}, {"date": "2017-01-03", "close": 14.0, "volume": 62372.0}, {"date": "2017-01-04", "close": 14.25, "volume": 67972.0}, {"date": "2017-01-05", "close": 14.05, "volume": 16306.0}, {"date": "2017-01-06", "close": 13.98, "volume": 29256.0}, {"date": "2017-01-09", "close": 13.94, "volume": 15406.0}, {"date": "2017-01-10", "close": 13.97, "volume": 25939.0}, {"date": "2017-01-11", "close": 14.02, "volume": 26437.0}, {"date": "2017-01-12", "close": 14.18, "volume": 45217.0}, {"date": "2017-01-13", "close": 14.29, "volume": 57620.0}, {"date": "2017-01-17", "close": 14.44, "volume": 58896.0}, {"date": "2017-01-18", "close": 14.48, "volume": 34379.0}, {"date": "2017-01-19", "close": 14.42, "volume": 18054.0}, {"date": "2017-01-20", "close": 14.37, "volume": 37371.0}, {"date": "2017-01-23", "close": 14.39, "volume": 23250.0}, {"date": "2017-01-24", "close": 14.48, "volume": 15438.0}, {"date": "2017-01-25", "close": 14.39, "volume": 21196.0}, {"date": "2017-01-26", "close": 14.48, "volume": 9513.0}, {"date": "2017-01-27", "close": 14.5, "volume": 11841.0}, {"date": "2017-01-30", "close": 14.44, "volume": 29868.0}, {"date": "2017-01-31", "close": 14.32, "volume": 25019.0}, {"date": "2017-02-01", "close": 14.42, "volume": 13349.0}, {"date": "2017-02-02", "close": 14.27, "volume": 24072.0}, {"date": "2017-02-03", "close": 14.35, "volume": 10534.0}, {"date": "2017-02-06", "close": 14.49, "volume": 10540.0}, {"date": "2017-02-07", "close": 14.45, "volume": 32339.0}, {"date": "2017-02-08", "close": 14.39, "volume": 9047.0}, {"date": "2017-02-09", "close": 14.33, "volume": 19356.0}, {"date": "2017-02-10", "close": 14.32, "volume": 21229.0}, {"date": "2017-02-13", "close": 14.39, "volume": 19850.0}, {"date": "2017-02-14", "close": 14.5, "volume": 17657.0}, {"date": "2017-02-15", "close": 14.5, "volume": 24664.0}, {"date": "2017-02-16", "close": 14.48, "volume": 15982.0}, {"date": "2017-02-17", "close": 14.5, "volume": 10751.0}, {"date": "2017-02-21", "close": 14.5, "volume": 12522.0}, {"date": "2017-02-22", "close": 14.49, "volume": 30607.0}, {"date": "2017-02-23", "close": 14.5, "volume": 31001.0}, {"date": "2017-02-24", "close": 14.56, "volume": 38147.0}, {"date": "2017-02-27", "close": 14.7, "volume": 19196.0}, {"date": "2017-02-28", "close": 14.63, "volume": 26053.0}, {"date": "2017-03-01", "close": 14.69, "volume": 15943.0}, {"date": "2017-03-02", "close": 14.69, "volume": 23432.0}, {"date": "2017-03-03", "close": 14.75, "volume": 24824.0}, {"date": "2017-03-06", "close": 14.62, "volume": 31288.0}, {"date": "2017-03-07", "close": 14.63, "volume": 26282.0}, {"date": "2017-03-08", "close": 14.94, "volume": 59414.0}, {"date": "2017-03-09", "close": 14.75, "volume": 44907.0}, {"date": "2017-03-10", "close": 14.95, "volume": 46058.0}, {"date": "2017-03-13", "close": 14.9, "volume": 39093.0}, {"date": "2017-03-14", "close": 14.9, "volume": 27039.0}, {"date": "2017-03-15", "close": 14.99, "volume": 70242.0}, {"date": "2017-03-16", "close": 14.94, "volume": 52327.0}, {"date": "2017-03-17", "close": 14.62, "volume": 73384.0}, {"date": "2017-03-20", "close": 14.73, "volume": 48540.0}, {"date": "2017-03-21", "close": 14.86, "volume": 22692.0}, {"date": "2017-03-22", "close": 14.75, "volume": 24742.0}, {"date": "2017-03-23", "close": 14.95, "volume": 40377.0}, {"date": "2017-03-24", "close": 15.1, "volume": 34139.0}, {"date": "2017-03-27", "close": 15.06, "volume": 40129.0}, {"date": "2017-03-28", "close": 15.22, "volume": 71861.0}, {"date": "2017-03-29", "close": 14.98, "volume": 70064.0}, {"date": "2017-03-30", "close": 14.02, "volume": 3307027.0}, {"date": "2017-03-31", "close": 14.19, "volume": 610485.0}, {"date": "2017-04-03", "close": 14.4, "volume": 361286.0}, {"date": "2017-04-04", "close": 14.23, "volume": 272789.0}, {"date": "2017-04-05", "close": 14.17, "volume": 198650.0}, {"date": "2017-04-06", "close": 14.58, "volume": 550088.0}, {"date": "2017-04-07", "close": 14.37, "volume": 86955.0}, {"date": "2017-04-10", "close": 14.19, "volume": 160025.0}, {"date": "2017-04-11", "close": 14.3, "volume": 94631.0}, {"date": "2017-04-12", "close": 14.35, "volume": 66797.0}, {"date": "2017-04-13", "close": 14.19, "volume": 87597.0}, {"date": "2017-04-17", "close": 14.27, "volume": 118947.0}, {"date": "2017-04-18", "close": 14.37, "volume": 83828.0}, {"date": "2017-04-19", "close": 14.42, "volume": 70392.0}, {"date": "2017-04-20", "close": 14.29, "volume": 63596.0}, {"date": "2017-04-21", "close": 14.41, "volume": 88233.0}, {"date": "2017-04-24", "close": 14.43, "volume": 77945.0}, {"date": "2017-04-25", "close": 14.35, "volume": 119771.0}, {"date": "2017-04-26", "close": 14.45, "volume": 88563.0}, {"date": "2017-04-27", "close": 14.44, "volume": 109198.0}, {"date": "2017-04-28", "close": 14.46, "volume": 100382.0}, {"date": "2017-05-01", "close": 14.46, "volume": 55848.0}, {"date": "2017-05-02", "close": 14.44, "volume": 55671.0}, {"date": "2017-05-03", "close": 14.41, "volume": 83777.0}, {"date": "2017-05-04", "close": 13.63, "volume": 259987.0}, {"date": "2017-05-05", "close": 14.35, "volume": 144399.0}, {"date": "2017-05-08", "close": 14.24, "volume": 139610.0}, {"date": "2017-05-09", "close": 14.36, "volume": 106517.0}, {"date": "2017-05-10", "close": 14.25, "volume": 83778.0}, {"date": "2017-05-11", "close": 14.31, "volume": 52261.0}, {"date": "2017-05-12", "close": 14.23, "volume": 67533.0}, {"date": "2017-05-15", "close": 14.26, "volume": 100423.0}, {"date": "2017-05-16", "close": 14.16, "volume": 44540.0}, {"date": "2017-05-17", "close": 14.16, "volume": 78432.0}, {"date": "2017-05-18", "close": 14.2, "volume": 38602.0}, {"date": "2017-05-19", "close": 14.13, "volume": 50252.0}, {"date": "2017-05-22", "close": 14.13, "volume": 34920.0}, {"date": "2017-05-23", "close": 14.23, "volume": 41126.0}, {"date": "2017-05-24", "close": 14.14, "volume": 50614.0}, {"date": "2017-05-25", "close": 14.07, "volume": 73308.0}, {"date": "2017-05-26", "close": 14.12, "volume": 39430.0}, {"date": "2017-05-30", "close": 14.25, "volume": 55534.0}, {"date": "2017-05-31", "close": 14.07, "volume": 55974.0}, {"date": "2017-06-01", "close": 14.21, "volume": 51859.0}, {"date": "2017-06-02", "close": 14.18, "volume": 53308.0}, {"date": "2017-06-05", "close": 14.2, "volume": 37022.0}, {"date": "2017-06-06", "close": 14.17, "volume": 45416.0}, {"date": "2017-06-07", "close": 14.19, "volume": 66569.0}, {"date": "2017-06-08", "close": 14.21, "volume": 76339.0}, {"date": "2017-06-09", "close": 14.17, "volume": 52310.0}, {"date": "2017-06-12", "close": 14.16, "volume": 40349.0}, {"date": "2017-06-13", "close": 14.2, "volume": 113983.0}, {"date": "2017-06-14", "close": 13.95, "volume": 79354.0}, {"date": "2017-06-15", "close": 13.89, "volume": 41897.0}, {"date": "2017-06-16", "close": 14.07, "volume": 19947.0}, {"date": "2017-06-19", "close": 14.08, "volume": 87287.0}, {"date": "2017-06-20", "close": 13.97, "volume": 25851.0}, {"date": "2017-06-21", "close": 14.03, "volume": 57917.0}, {"date": "2017-06-22", "close": 14.07, "volume": 34063.0}, {"date": "2017-06-23", "close": 13.97, "volume": 60501.0}, {"date": "2017-06-26", "close": 14.16, "volume": 71277.0}, {"date": "2017-06-27", "close": 14.15, "volume": 71079.0}, {"date": "2017-06-28", "close": 14.16, "volume": 55199.0}, {"date": "2017-06-29", "close": 14.19, "volume": 31341.0}, {"date": "2017-06-30", "close": 14.31, "volume": 155012.0}, {"date": "2017-07-03", "close": 14.07, "volume": 44073.0}, {"date": "2017-07-05", "close": 13.95, "volume": 26772.0}, {"date": "2017-07-06", "close": 14.03, "volume": 67921.0}, {"date": "2017-07-07", "close": 14.12, "volume": 28121.0}, {"date": "2017-07-10", "close": 14.2, "volume": 25602.0}, {"date": "2017-07-11", "close": 14.24, "volume": 21513.0}, {"date": "2017-07-12", "close": 14.22, "volume": 42687.0}, {"date": "2017-07-13", "close": 14.2, "volume": 13296.0}, {"date": "2017-07-14", "close": 14.1, "volume": 41486.0}, {"date": "2017-07-17", "close": 14.14, "volume": 26459.0}, {"date": "2017-07-18", "close": 14.2, "volume": 21494.0}, {"date": "2017-07-19", "close": 14.24, "volume": 15603.0}, {"date": "2017-07-20", "close": 14.22, "volume": 19622.0}, {"date": "2017-07-21", "close": 14.14, "volume": 80769.0}, {"date": "2017-07-24", "close": 14.25, "volume": 35000.0}, {"date": "2017-07-25", "close": 14.2, "volume": 23644.0}, {"date": "2017-07-26", "close": 14.21, "volume": 11172.0}, {"date": "2017-07-27", "close": 14.16, "volume": 18762.0}, {"date": "2017-07-28", "close": 14.18, "volume": 24142.0}, {"date": "2017-07-31", "close": 14.09, "volume": 27465.0}, {"date": "2017-08-01", "close": 14.22, "volume": 13408.0}, {"date": "2017-08-02", "close": 14.27, "volume": 8973.0}, {"date": "2017-08-03", "close": 14.23, "volume": 38929.0}, {"date": "2017-08-04", "close": 13.66, "volume": 152525.0}, {"date": "2017-08-07", "close": 13.4, "volume": 288829.0}, {"date": "2017-08-08", "close": 13.3, "volume": 113719.0}, {"date": "2017-08-09", "close": 13.24, "volume": 77313.0}, {"date": "2017-08-10", "close": 13.11, "volume": 102421.0}, {"date": "2017-08-11", "close": 12.9, "volume": 135369.0}, {"date": "2017-08-14", "close": 13.32, "volume": 62925.0}, {"date": "2017-08-15", "close": 13.26, "volume": 44609.0}, {"date": "2017-08-16", "close": 13.31, "volume": 53594.0}, {"date": "2017-08-17", "close": 13.59, "volume": 65549.0}, {"date": "2017-08-18", "close": 13.33, "volume": 30990.0}, {"date": "2017-08-21", "close": 12.96, "volume": 97911.0}, {"date": "2017-08-22", "close": 13.03, "volume": 42343.0}, {"date": "2017-08-23", "close": 13.0, "volume": 37244.0}, {"date": "2017-08-24", "close": 13.0, "volume": 72761.0}, {"date": "2017-08-25", "close": 12.95, "volume": 35993.0}, {"date": "2017-08-28", "close": 12.87, "volume": 83985.0}, {"date": "2017-08-29", "close": 13.08, "volume": 78826.0}, {"date": "2017-08-30", "close": 13.02, "volume": 47781.0}, {"date": "2017-08-31", "close": 12.99, "volume": 78166.0}, {"date": "2017-09-01", "close": 13.09, "volume": 23530.0}, {"date": "2017-09-05", "close": 12.93, "volume": 33030.0}, {"date": "2017-09-06", "close": 13.09, "volume": 30029.0}, {"date": "2017-09-07", "close": 12.94, "volume": 63858.0}, {"date": "2017-09-08", "close": 13.1, "volume": 61190.0}, {"date": "2017-09-11", "close": 13.16, "volume": 16350.0}, {"date": "2017-09-12", "close": 13.41, "volume": 45129.0}, {"date": "2017-09-13", "close": 13.49, "volume": 115322.0}, {"date": "2017-09-14", "close": 13.13, "volume": 27350.0}, {"date": "2017-09-15", "close": 13.16, "volume": 24557.0}, {"date": "2017-09-18", "close": 13.01, "volume": 87508.0}, {"date": "2017-09-19", "close": 13.04, "volume": 20591.0}, {"date": "2017-09-20", "close": 13.02, "volume": 45668.0}, {"date": "2017-09-21", "close": 13.0, "volume": 23925.0}, {"date": "2017-09-22", "close": 13.01, "volume": 43285.0}, {"date": "2017-09-25", "close": 12.98, "volume": 36113.0}, {"date": "2017-09-26", "close": 13.0, "volume": 33587.0}, {"date": "2017-09-27", "close": 13.02, "volume": 23046.0}, {"date": "2017-09-28", "close": 13.06, "volume": 19800.0}, {"date": "2017-09-29", "close": 13.17, "volume": 51228.0}, {"date": "2017-10-02", "close": 13.1, "volume": 48862.0}, {"date": "2017-10-03", "close": 13.04, "volume": 22527.0}, {"date": "2017-10-04", "close": 13.08, "volume": 36744.0}, {"date": "2017-10-05", "close": 13.12, "volume": 26059.0}, {"date": "2017-10-06", "close": 13.1, "volume": 9691.0}, {"date": "2017-10-09", "close": 13.12, "volume": 13037.0}, {"date": "2017-10-10", "close": 13.15, "volume": 20394.0}, {"date": "2017-10-11", "close": 13.09, "volume": 13720.0}, {"date": "2017-10-12", "close": 13.16, "volume": 32251.0}, {"date": "2017-10-13", "close": 13.18, "volume": 9539.0}, {"date": "2017-10-16", "close": 13.06, "volume": 22895.0}, {"date": "2017-10-17", "close": 13.12, "volume": 20533.0}, {"date": "2017-10-18", "close": 13.07, "volume": 14024.0}, {"date": "2017-10-19", "close": 13.11, "volume": 17648.0}, {"date": "2017-10-20", "close": 13.16, "volume": 26916.0}, {"date": "2017-10-23", "close": 13.05, "volume": 29245.0}, {"date": "2017-10-24", "close": 13.12, "volume": 16161.0}, {"date": "2017-10-25", "close": 12.98, "volume": 25944.0}, {"date": "2017-10-26", "close": 12.93, "volume": 38409.0}, {"date": "2017-10-27", "close": 12.99, "volume": 28560.0}, {"date": "2017-10-30", "close": 12.93, "volume": 12453.0}, {"date": "2017-10-31", "close": 13.01, "volume": 34122.0}, {"date": "2017-11-01", "close": 12.9, "volume": 29705.0}, {"date": "2017-11-02", "close": 12.71, "volume": 24363.0}, {"date": "2017-11-03", "close": 12.76, "volume": 35934.0}, {"date": "2017-11-06", "close": 12.6, "volume": 62998.0}, {"date": "2017-11-07", "close": 12.43, "volume": 71522.0}, {"date": "2017-11-08", "close": 12.33, "volume": 59110.0}, {"date": "2017-11-09", "close": 12.27, "volume": 49528.0}, {"date": "2017-11-10", "close": 12.1, "volume": 91162.0}, {"date": "2017-11-13", "close": 12.02, "volume": 79343.0}, {"date": "2017-11-14", "close": 11.96, "volume": 47738.0}, {"date": "2017-11-15", "close": 11.85, "volume": 52034.0}, {"date": "2017-11-16", "close": 11.88, "volume": 59451.0}, {"date": "2017-11-17", "close": 12.03, "volume": 50787.0}, {"date": "2017-11-20", "close": 12.18, "volume": 45735.0}, {"date": "2017-11-21", "close": 12.19, "volume": 34920.0}, {"date": "2017-11-22", "close": 12.1, "volume": 47840.0}, {"date": "2017-11-24", "close": 12.32, "volume": 47342.0}, {"date": "2017-11-27", "close": 12.19, "volume": 65770.0}, {"date": "2017-11-28", "close": 12.11, "volume": 51774.0}, {"date": "2017-11-29", "close": 12.29, "volume": 48124.0}, {"date": "2017-11-30", "close": 12.16, "volume": 42198.0}, {"date": "2017-12-01", "close": 12.25, "volume": 49458.0}, {"date": "2017-12-04", "close": 12.32, "volume": 67096.0}, {"date": "2017-12-05", "close": 12.29, "volume": 43908.0}, {"date": "2017-12-06", "close": 12.35, "volume": 43486.0}, {"date": "2017-12-07", "close": 12.2, "volume": 42008.0}, {"date": "2017-12-08", "close": 12.15, "volume": 36367.0}, {"date": "2017-12-11", "close": 12.3, "volume": 53953.0}, {"date": "2017-12-12", "close": 12.46, "volume": 76931.0}, {"date": "2017-12-13", "close": 12.58, "volume": 79748.0}, {"date": "2017-12-14", "close": 12.11, "volume": 80405.0}, {"date": "2017-12-15", "close": 11.98, "volume": 59341.0}, {"date": "2017-12-18", "close": 12.02, "volume": 62278.0}, {"date": "2017-12-19", "close": 11.97, "volume": 46617.0}, {"date": "2017-12-20", "close": 11.87, "volume": 62725.0}, {"date": "2017-12-21", "close": 11.99, "volume": 43312.0}, {"date": "2017-12-22", "close": 12.06, "volume": 41274.0}, {"date": "2017-12-26", "close": 12.02, "volume": 63240.0}, {"date": "2017-12-27", "close": 12.04, "volume": 61909.0}, {"date": "2017-12-28", "close": 11.91, "volume": 83256.0}, {"date": "2017-12-29", "close": 11.9, "volume": 92638.0}, {"date": "2018-01-02", "close": 11.98, "volume": 44077.0}, {"date": "2018-01-03", "close": 12.16, "volume": 31317.0}, {"date": "2018-01-04", "close": 12.06, "volume": 36260.0}, {"date": "2018-01-05", "close": 11.99, "volume": 46929.0}, {"date": "2018-01-08", "close": 11.96, "volume": 83816.0}, {"date": "2018-01-09", "close": 11.97, "volume": 23068.0}, {"date": "2018-01-10", "close": 12.0299, "volume": 23470.0}, {"date": "2018-01-11", "close": 12.14, "volume": 32687.0}, {"date": "2018-01-12", "close": 12.06, "volume": 35970.0}, {"date": "2018-01-16", "close": 12.02, "volume": 59634.0}, {"date": "2018-01-17", "close": 11.98, "volume": 44279.0}, {"date": "2018-01-18", "close": 11.97, "volume": 38965.0}, {"date": "2018-01-19", "close": 11.91, "volume": 38878.0}, {"date": "2018-01-22", "close": 11.9, "volume": 76322.0}, {"date": "2018-01-23", "close": 11.88, "volume": 24834.0}, {"date": "2018-01-24", "close": 11.76, "volume": 28233.0}, {"date": "2018-01-25", "close": 11.87, "volume": 29942.0}, {"date": "2018-01-26", "close": 11.7, "volume": 98687.0}, {"date": "2018-01-29", "close": 11.55, "volume": 96798.0}, {"date": "2018-01-30", "close": 11.82, "volume": 70784.0}, {"date": "2018-01-31", "close": 11.84, "volume": 63721.0}, {"date": "2018-02-01", "close": 11.69, "volume": 57530.0}, {"date": "2018-02-02", "close": 11.45, "volume": 87158.0}, {"date": "2018-02-05", "close": 11.06, "volume": 124597.0}, {"date": "2018-02-06", "close": 11.08, "volume": 91303.0}, {"date": "2018-02-07", "close": 11.45, "volume": 84884.0}, {"date": "2018-02-08", "close": 11.27, "volume": 23989.0}, {"date": "2018-02-09", "close": 11.19, "volume": 29778.0}, {"date": "2018-02-12", "close": 11.46, "volume": 63036.0}, {"date": "2018-02-13", "close": 11.51, "volume": 54474.0}, {"date": "2018-02-14", "close": 11.43, "volume": 19124.0}, {"date": "2018-02-15", "close": 11.47, "volume": 33399.0}, {"date": "2018-02-16", "close": 11.4, "volume": 63373.0}, {"date": "2018-02-20", "close": 11.35, "volume": 44837.0}, {"date": "2018-02-21", "close": 11.41, "volume": 23019.0}, {"date": "2018-02-22", "close": 11.41, "volume": 26293.0}, {"date": "2018-02-23", "close": 11.59, "volume": 55581.0}, {"date": "2018-02-26", "close": 11.56, "volume": 23319.0}, {"date": "2018-02-27", "close": 11.42, "volume": 39252.0}, {"date": "2018-02-28", "close": 11.35, "volume": 31726.0}, {"date": "2018-03-01", "close": 11.25, "volume": 56262.0}, {"date": "2018-03-02", "close": 11.34, "volume": 57579.0}, {"date": "2018-03-05", "close": 11.51, "volume": 128299.0}, {"date": "2018-03-06", "close": 11.8, "volume": 105317.0}, {"date": "2018-03-07", "close": 11.81, "volume": 65977.0}, {"date": "2018-03-08", "close": 11.71, "volume": 27891.0}, {"date": "2018-03-09", "close": 11.84, "volume": 36500.0}, {"date": "2018-03-12", "close": 12.04, "volume": 52743.0}, {"date": "2018-03-13", "close": 12.07, "volume": 72767.0}, {"date": "2018-03-14", "close": 12.05, "volume": 34523.0}, {"date": "2018-03-15", "close": 12.06, "volume": 33684.0}, {"date": "2018-03-16", "close": 12.17, "volume": 87752.0}, {"date": "2018-03-19", "close": 12.26, "volume": 118477.0}, {"date": "2018-03-20", "close": 12.5, "volume": 212651.0}, {"date": "2018-03-21", "close": 11.48, "volume": 109276.0}, {"date": "2018-03-22", "close": 11.65, "volume": 121559.0}, {"date": "2018-03-23", "close": 11.35, "volume": 80232.0}, {"date": "2018-03-26", "close": 11.18, "volume": 103909.0}, {"date": "2018-03-27", "close": 11.19, "volume": 41849.0}, {"date": "2018-03-28", "close": 10.98, "volume": 43939.0}, {"date": "2018-03-29", "close": 11.22, "volume": 108630.0}, {"date": "2018-04-02", "close": 11.11, "volume": 27874.0}, {"date": "2018-04-03", "close": 10.95, "volume": 45142.0}, {"date": "2018-04-04", "close": 11.0, "volume": 39912.0}, {"date": "2018-04-05", "close": 11.02, "volume": 28965.0}, {"date": "2018-04-06", "close": 10.97, "volume": 19588.0}, {"date": "2018-04-09", "close": 10.97, "volume": 35113.0}, {"date": "2018-04-10", "close": 10.87, "volume": 72776.0}, {"date": "2018-04-11", "close": 10.97, "volume": 21194.0}, {"date": "2018-04-12", "close": 10.84, "volume": 38352.0}, {"date": "2018-04-13", "close": 10.72, "volume": 29322.0}, {"date": "2018-04-16", "close": 10.72, "volume": 19317.0}, {"date": "2018-04-17", "close": 10.81, "volume": 14024.0}, {"date": "2018-04-18", "close": 10.87, "volume": 37345.0}, {"date": "2018-04-19", "close": 10.8196, "volume": 19409.0}, {"date": "2018-04-20", "close": 10.84, "volume": 13706.0}, {"date": "2018-04-23", "close": 10.75, "volume": 47196.0}, {"date": "2018-04-24", "close": 10.77, "volume": 28390.0}, {"date": "2018-04-25", "close": 10.67, "volume": 31470.0}, {"date": "2018-04-26", "close": 10.68, "volume": 62219.0}, {"date": "2018-04-27", "close": 10.69, "volume": 24091.0}, {"date": "2018-04-30", "close": 10.68, "volume": 33404.0}, {"date": "2018-05-01", "close": 10.65, "volume": 17320.0}, {"date": "2018-05-02", "close": 10.7, "volume": 22793.0}, {"date": "2018-05-03", "close": 10.65, "volume": 29740.0}, {"date": "2018-05-04", "close": 10.8, "volume": 52910.0}, {"date": "2018-05-07", "close": 10.79, "volume": 44456.0}, {"date": "2018-05-08", "close": 10.75, "volume": 147841.0}, {"date": "2018-05-09", "close": 10.86, "volume": 107009.0}, {"date": "2018-05-10", "close": 10.98, "volume": 30254.0}, {"date": "2018-05-11", "close": 11.16, "volume": 42247.0}, {"date": "2018-05-14", "close": 11.17, "volume": 16988.0}, {"date": "2018-05-15", "close": 10.92, "volume": 67779.0}, {"date": "2018-05-16", "close": 10.94, "volume": 12436.0}, {"date": "2018-05-17", "close": 10.95, "volume": 28346.0}, {"date": "2018-05-18", "close": 10.97, "volume": 42921.0}, {"date": "2018-05-21", "close": 11.16, "volume": 41004.0}, {"date": "2018-05-22", "close": 11.09, "volume": 25029.0}, {"date": "2018-05-23", "close": 11.04, "volume": 50207.0}, {"date": "2018-05-24", "close": 11.31, "volume": 63196.0}, {"date": "2018-05-25", "close": 11.21, "volume": 22294.0}, {"date": "2018-05-29", "close": 11.12, "volume": 30835.0}, {"date": "2018-05-30", "close": 11.16, "volume": 30499.0}, {"date": "2018-05-31", "close": 11.19, "volume": 43658.0}, {"date": "2018-06-01", "close": 11.18, "volume": 43694.0}, {"date": "2018-06-04", "close": 11.34, "volume": 29534.0}, {"date": "2018-06-05", "close": 11.47, "volume": 29781.0}, {"date": "2018-06-06", "close": 11.57, "volume": 19699.0}, {"date": "2018-06-07", "close": 11.61, "volume": 54938.0}, {"date": "2018-06-08", "close": 11.93, "volume": 83249.0}, {"date": "2018-06-11", "close": 11.935, "volume": 31312.0}, {"date": "2018-06-12", "close": 11.94, "volume": 29223.0}, {"date": "2018-06-13", "close": 11.97, "volume": 25572.0}, {"date": "2018-06-14", "close": 12.13, "volume": 39273.0}, {"date": "2018-06-15", "close": 12.02, "volume": 60808.0}, {"date": "2018-06-18", "close": 12.08, "volume": 78624.0}, {"date": "2018-06-19", "close": 12.13, "volume": 138286.0}, {"date": "2018-06-20", "close": 12.2, "volume": 160254.0}, {"date": "2018-06-21", "close": 12.01, "volume": 137632.0}, {"date": "2018-06-22", "close": 11.56, "volume": 99194.0}, {"date": "2018-06-25", "close": 11.32, "volume": 145787.0}, {"date": "2018-06-26", "close": 11.37, "volume": 21595.0}, {"date": "2018-06-27", "close": 11.42, "volume": 34863.0}, {"date": "2018-06-28", "close": 11.44, "volume": 37963.0}, {"date": "2018-06-29", "close": 11.46, "volume": 59571.0}, {"date": "2018-07-02", "close": 11.69, "volume": 41350.0}, {"date": "2018-07-03", "close": 11.66, "volume": 16634.0}, {"date": "2018-07-05", "close": 11.6, "volume": 24037.0}, {"date": "2018-07-06", "close": 11.56, "volume": 38488.0}, {"date": "2018-07-09", "close": 11.59, "volume": 18861.0}, {"date": "2018-07-10", "close": 11.59, "volume": 22186.0}, {"date": "2018-07-11", "close": 11.535, "volume": 41190.0}, {"date": "2018-07-12", "close": 11.55, "volume": 18210.0}, {"date": "2018-07-13", "close": 11.55, "volume": 27906.0}, {"date": "2018-07-16", "close": 11.62, "volume": 13818.0}, {"date": "2018-07-17", "close": 11.66, "volume": 12913.0}, {"date": "2018-07-18", "close": 11.63, "volume": 10087.0}, {"date": "2018-07-19", "close": 11.585, "volume": 42582.0}, {"date": "2018-07-20", "close": 11.58, "volume": 10942.0}, {"date": "2018-07-23", "close": 11.63, "volume": 12342.0}, {"date": "2018-07-24", "close": 11.67, "volume": 36989.0}, {"date": "2018-07-25", "close": 11.52, "volume": 57781.0}, {"date": "2018-07-26", "close": 11.52, "volume": 11865.0}, {"date": "2018-07-27", "close": 11.53, "volume": 25783.0}, {"date": "2018-07-30", "close": 11.48, "volume": 26327.0}, {"date": "2018-07-31", "close": 11.57, "volume": 25522.0}, {"date": "2018-08-01", "close": 11.54, "volume": 21889.0}, {"date": "2018-08-02", "close": 11.59, "volume": 48086.0}, {"date": "2018-08-03", "close": 11.705, "volume": 37508.0}, {"date": "2018-08-06", "close": 11.73, "volume": 32226.0}, {"date": "2018-08-07", "close": 11.76, "volume": 24447.0}, {"date": "2018-08-08", "close": 11.84, "volume": 19488.0}, {"date": "2018-08-09", "close": 11.83, "volume": 34075.0}, {"date": "2018-08-10", "close": 11.83, "volume": 32345.0}, {"date": "2018-08-13", "close": 11.8, "volume": 41731.0}, {"date": "2018-08-14", "close": 11.86, "volume": 45605.0}, {"date": "2018-08-15", "close": 11.95, "volume": 38871.0}, {"date": "2018-08-16", "close": 11.95, "volume": 20482.0}, {"date": "2018-08-17", "close": 12.05, "volume": 31322.0}, {"date": "2018-08-20", "close": 12.23, "volume": 70521.0}, {"date": "2018-08-21", "close": 12.31, "volume": 42497.0}, {"date": "2018-08-22", "close": 12.29, "volume": 34241.0}, {"date": "2018-08-23", "close": 12.28, "volume": 15099.0}, {"date": "2018-08-24", "close": 12.37, "volume": 54999.0}, {"date": "2018-08-27", "close": 12.32, "volume": 37332.0}, {"date": "2018-08-28", "close": 12.015, "volume": 49604.0}, {"date": "2018-08-29", "close": 12.11, "volume": 26363.0}, {"date": "2018-08-30", "close": 12.3, "volume": 36939.0}, {"date": "2018-08-31", "close": 12.33, "volume": 17245.0}, {"date": "2018-09-04", "close": 12.385, "volume": 56051.0}, {"date": "2018-09-05", "close": 12.4, "volume": 24180.0}, {"date": "2018-09-06", "close": 12.45, "volume": 66796.0}, {"date": "2018-09-07", "close": 12.54, "volume": 67957.0}, {"date": "2018-09-10", "close": 12.7, "volume": 77297.0}, {"date": "2018-09-11", "close": 12.67, "volume": 44192.0}, {"date": "2018-09-12", "close": 12.7, "volume": 54042.0}, {"date": "2018-09-13", "close": 12.62, "volume": 71019.0}, {"date": "2018-09-14", "close": 12.39, "volume": 44845.0}, {"date": "2018-09-17", "close": 12.45, "volume": 102353.0}, {"date": "2018-09-18", "close": 12.29, "volume": 38804.0}, {"date": "2018-09-19", "close": 12.16, "volume": 59180.0}, {"date": "2018-09-20", "close": 12.33, "volume": 32039.0}, {"date": "2018-09-21", "close": 12.0, "volume": 109396.0}, {"date": "2018-09-24", "close": 12.29, "volume": 40708.0}, {"date": "2018-09-25", "close": 12.1, "volume": 25035.0}, {"date": "2018-09-26", "close": 12.25, "volume": 22076.0}, {"date": "2018-09-27", "close": 12.1, "volume": 19468.0}, {"date": "2018-09-28", "close": 11.9, "volume": 69654.0}, {"date": "2018-10-01", "close": 11.87, "volume": 23232.0}, {"date": "2018-10-02", "close": 11.78, "volume": 27828.0}, {"date": "2018-10-03", "close": 11.74, "volume": 21623.0}, {"date": "2018-10-04", "close": 11.95, "volume": 17471.0}, {"date": "2018-10-05", "close": 11.72, "volume": 47439.0}, {"date": "2018-10-08", "close": 11.45, "volume": 39031.0}, {"date": "2018-10-09", "close": 11.8, "volume": 19462.0}, {"date": "2018-10-10", "close": 11.51, "volume": 26980.0}, {"date": "2018-10-11", "close": 11.47, "volume": 18830.0}, {"date": "2018-10-12", "close": 11.29, "volume": 41083.0}, {"date": "2018-10-15", "close": 11.26, "volume": 30570.0}, {"date": "2018-10-16", "close": 11.47, "volume": 29651.0}, {"date": "2018-10-17", "close": 11.3437, "volume": 29801.0}, {"date": "2018-10-18", "close": 11.56, "volume": 7528.0}, {"date": "2018-10-19", "close": 11.26, "volume": 25400.0}, {"date": "2018-10-22", "close": 11.24, "volume": 20454.0}, {"date": "2018-10-23", "close": 11.2, "volume": 20741.0}, {"date": "2018-10-24", "close": 11.0, "volume": 34378.0}, {"date": "2018-10-25", "close": 11.07, "volume": 22091.0}, {"date": "2018-10-26", "close": 11.0, "volume": 24461.0}, {"date": "2018-10-29", "close": 10.92, "volume": 42716.0}, {"date": "2018-10-30", "close": 10.72, "volume": 47864.0}, {"date": "2018-10-31", "close": 10.8, "volume": 54652.0}, {"date": "2018-11-01", "close": 10.98, "volume": 33576.0}, {"date": "2018-11-02", "close": 11.14, "volume": 86672.0}, {"date": "2018-11-05", "close": 11.44, "volume": 34692.0}, {"date": "2018-11-06", "close": 11.53, "volume": 26209.0}, {"date": "2018-11-07", "close": 11.36, "volume": 37498.0}, {"date": "2018-11-08", "close": 11.29, "volume": 33317.0}, {"date": "2018-11-09", "close": 11.29, "volume": 154593.0}, {"date": "2018-11-12", "close": 11.37, "volume": 17448.0}, {"date": "2018-11-13", "close": 11.38, "volume": 29008.0}, {"date": "2018-11-14", "close": 11.31, "volume": 17412.0}, {"date": "2018-11-15", "close": 11.3, "volume": 20222.0}, {"date": "2018-11-16", "close": 11.3, "volume": 32545.0}, {"date": "2018-11-19", "close": 11.295, "volume": 8137.0}, {"date": "2018-11-20", "close": 11.11, "volume": 34294.0}, {"date": "2018-11-21", "close": 11.05, "volume": 54448.0}, {"date": "2018-11-23", "close": 11.2, "volume": 6939.0}, {"date": "2018-11-26", "close": 11.235, "volume": 48355.0}, {"date": "2018-11-27", "close": 11.34, "volume": 66874.0}, {"date": "2018-11-28", "close": 11.4, "volume": 68680.0}, {"date": "2018-11-29", "close": 11.44, "volume": 53754.0}, {"date": "2018-11-30", "close": 11.33, "volume": 42071.0}, {"date": "2018-12-03", "close": 11.31, "volume": 111744.0}, {"date": "2018-12-04", "close": 11.2, "volume": 32372.0}, {"date": "2018-12-06", "close": 11.34, "volume": 24960.0}, {"date": "2018-12-07", "close": 11.24, "volume": 31795.0}, {"date": "2018-12-10", "close": 11.23, "volume": 50437.0}, {"date": "2018-12-11", "close": 11.35, "volume": 68526.0}, {"date": "2018-12-12", "close": 11.35, "volume": 48639.0}, {"date": "2018-12-13", "close": 11.38, "volume": 54923.0}, {"date": "2018-12-14", "close": 10.95, "volume": 34979.0}, {"date": "2018-12-17", "close": 10.06, "volume": 177849.0}, {"date": "2018-12-18", "close": 9.89, "volume": 271478.0}, {"date": "2018-12-19", "close": 10.48, "volume": 102314.0}, {"date": "2018-12-20", "close": 9.95, "volume": 121837.0}, {"date": "2018-12-21", "close": 9.93, "volume": 52625.0}, {"date": "2018-12-24", "close": 9.97, "volume": 25862.0}, {"date": "2018-12-26", "close": 10.04, "volume": 82042.0}, {"date": "2018-12-27", "close": 10.3, "volume": 112944.0}, {"date": "2018-12-28", "close": 10.47, "volume": 43389.0}, {"date": "2018-12-31", "close": 10.6, "volume": 130351.0}, {"date": "2019-01-02", "close": 10.77, "volume": 71601.0}, {"date": "2019-01-03", "close": 10.9, "volume": 11712.0}, {"date": "2019-01-04", "close": 10.8, "volume": 36291.0}, {"date": "2019-01-07", "close": 10.86, "volume": 21591.0}, {"date": "2019-01-08", "close": 11.26, "volume": 48015.0}, {"date": "2019-01-09", "close": 11.0, "volume": 42073.0}, {"date": "2019-01-10", "close": 10.95, "volume": 36722.0}, {"date": "2019-01-11", "close": 10.99, "volume": 13610.0}, {"date": "2019-01-14", "close": 11.0, "volume": 27364.0}, {"date": "2019-01-15", "close": 11.04, "volume": 25852.0}, {"date": "2019-01-16", "close": 11.15, "volume": 30306.0}, {"date": "2019-01-17", "close": 11.06, "volume": 16239.0}, {"date": "2019-01-18", "close": 11.1, "volume": 27141.0}, {"date": "2019-01-22", "close": 11.1, "volume": 18365.0}, {"date": "2019-01-23", "close": 11.12, "volume": 52732.0}, {"date": "2019-01-24", "close": 11.29, "volume": 50076.0}, {"date": "2019-01-25", "close": 11.26, "volume": 30226.0}, {"date": "2019-01-28", "close": 11.23, "volume": 31152.0}, {"date": "2019-01-29", "close": 11.22, "volume": 19255.0}, {"date": "2019-01-30", "close": 11.26, "volume": 47930.0}, {"date": "2019-01-31", "close": 11.24, "volume": 72666.0}, {"date": "2019-02-01", "close": 11.31, "volume": 74993.0}, {"date": "2019-02-04", "close": 11.57, "volume": 66340.0}, {"date": "2019-02-05", "close": 11.73, "volume": 67592.0}, {"date": "2019-02-06", "close": 11.61, "volume": 66632.0}, {"date": "2019-02-07", "close": 11.62, "volume": 21495.0}, {"date": "2019-02-08", "close": 11.27, "volume": 57486.0}, {"date": "2019-02-11", "close": 11.33, "volume": 19790.0}, {"date": "2019-02-12", "close": 11.4204, "volume": 118624.0}, {"date": "2019-02-13", "close": 11.54, "volume": 61384.0}, {"date": "2019-02-14", "close": 11.59, "volume": 56766.0}, {"date": "2019-02-15", "close": 11.54, "volume": 27945.0}, {"date": "2019-02-19", "close": 11.66, "volume": 71753.0}, {"date": "2019-02-20", "close": 11.62, "volume": 64899.0}, {"date": "2019-02-21", "close": 11.79, "volume": 45814.0}, {"date": "2019-02-22", "close": 12.24, "volume": 232939.0}, {"date": "2019-02-25", "close": 12.14, "volume": 161890.0}, {"date": "2019-02-26", "close": 12.16, "volume": 97296.0}, {"date": "2019-02-27", "close": 12.0, "volume": 94735.0}, {"date": "2019-02-28", "close": 11.99, "volume": 70672.0}, {"date": "2019-03-01", "close": 12.1, "volume": 89380.0}, {"date": "2019-03-04", "close": 12.05, "volume": 46999.0}, {"date": "2019-03-05", "close": 11.98, "volume": 53388.0}, {"date": "2019-03-06", "close": 11.9, "volume": 41757.0}, {"date": "2019-03-07", "close": 12.0, "volume": 60918.0}, {"date": "2019-03-08", "close": 12.04, "volume": 43340.0}, {"date": "2019-03-11", "close": 12.08, "volume": 53997.0}, {"date": "2019-03-12", "close": 12.11, "volume": 102794.0}, {"date": "2019-03-13", "close": 12.09, "volume": 70924.0}, {"date": "2019-03-14", "close": 12.03, "volume": 42611.0}, {"date": "2019-03-15", "close": 12.1, "volume": 70799.0}, {"date": "2019-03-18", "close": 12.33, "volume": 89350.0}, {"date": "2019-03-19", "close": 12.39, "volume": 143752.0}, {"date": "2019-03-20", "close": 12.52, "volume": 149475.0}, {"date": "2019-03-21", "close": 12.01, "volume": 96014.0}, {"date": "2019-03-22", "close": 11.93, "volume": 37160.0}, {"date": "2019-03-25", "close": 11.69, "volume": 60057.0}, {"date": "2019-03-26", "close": 11.85, "volume": 63353.0}, {"date": "2019-03-27", "close": 11.85, "volume": 46346.0}, {"date": "2019-03-28", "close": 11.81, "volume": 25915.0}, {"date": "2019-03-29", "close": 11.75, "volume": 109388.0}, {"date": "2019-04-01", "close": 11.9, "volume": 64302.0}, {"date": "2019-04-02", "close": 11.98, "volume": 16826.0}, {"date": "2019-04-03", "close": 11.85, "volume": 35525.0}, {"date": "2019-04-04", "close": 11.99, "volume": 26761.0}, {"date": "2019-04-05", "close": 12.0, "volume": 17510.0}, {"date": "2019-04-08", "close": 12.09, "volume": 42821.0}, {"date": "2019-04-09", "close": 12.08, "volume": 25993.0}, {"date": "2019-04-10", "close": 12.08, "volume": 12684.0}, {"date": "2019-04-11", "close": 12.25, "volume": 51481.0}, {"date": "2019-04-12", "close": 12.26, "volume": 18534.0}, {"date": "2019-04-15", "close": 12.29, "volume": 31158.0}, {"date": "2019-04-16", "close": 12.23, "volume": 30476.0}, {"date": "2019-04-17", "close": 12.21, "volume": 23366.0}, {"date": "2019-04-18", "close": 12.12, "volume": 19484.0}, {"date": "2019-04-22", "close": 12.16, "volume": 24409.0}, {"date": "2019-04-23", "close": 12.28, "volume": 33023.0}, {"date": "2019-04-24", "close": 12.43, "volume": 56202.0}, {"date": "2019-04-25", "close": 12.45, "volume": 43630.0}, {"date": "2019-04-26", "close": 12.51, "volume": 43310.0}, {"date": "2019-04-29", "close": 12.47, "volume": 39362.0}, {"date": "2019-04-30", "close": 12.47, "volume": 35360.0}, {"date": "2019-05-01", "close": 12.5, "volume": 30821.0}, {"date": "2019-05-02", "close": 12.64, "volume": 40503.0}, {"date": "2019-05-03", "close": 12.57, "volume": 49350.0}, {"date": "2019-05-06", "close": 12.4, "volume": 74392.0}, {"date": "2019-05-07", "close": 12.24, "volume": 71358.0}, {"date": "2019-05-08", "close": 12.13, "volume": 35636.0}, {"date": "2019-05-09", "close": 12.27, "volume": 26770.0}, {"date": "2019-05-10", "close": 12.33, "volume": 34540.0}, {"date": "2019-05-13", "close": 12.44, "volume": 37218.0}, {"date": "2019-05-14", "close": 12.3, "volume": 58739.0}, {"date": "2019-05-15", "close": 12.33, "volume": 18164.0}, {"date": "2019-05-16", "close": 12.3, "volume": 15893.0}, {"date": "2019-05-17", "close": 12.32, "volume": 10743.0}, {"date": "2019-05-20", "close": 12.23, "volume": 34930.0}, {"date": "2019-05-21", "close": 12.34, "volume": 9190.0}, {"date": "2019-05-22", "close": 12.34, "volume": 4030.0}, {"date": "2019-05-23", "close": 12.32, "volume": 33720.0}, {"date": "2019-05-24", "close": 12.33, "volume": 11134.0}, {"date": "2019-05-28", "close": 12.35, "volume": 21759.0}, {"date": "2019-05-29", "close": 12.36, "volume": 27731.0}, {"date": "2019-05-30", "close": 12.2, "volume": 45180.0}, {"date": "2019-05-31", "close": 12.01, "volume": 51333.0}, {"date": "2019-06-03", "close": 12.19, "volume": 28771.0}, {"date": "2019-06-04", "close": 12.27, "volume": 16891.0}, {"date": "2019-06-05", "close": 12.18, "volume": 17922.0}, {"date": "2019-06-06", "close": 12.29, "volume": 20499.0}, {"date": "2019-06-07", "close": 12.28, "volume": 18719.0}, {"date": "2019-06-10", "close": 12.53, "volume": 59009.0}, {"date": "2019-06-11", "close": 12.49, "volume": 32181.0}, {"date": "2019-06-12", "close": 12.5, "volume": 50756.0}, {"date": "2019-06-13", "close": 12.47, "volume": 37488.0}, {"date": "2019-06-14", "close": 12.49, "volume": 29904.0}, {"date": "2019-06-17", "close": 12.59, "volume": 121655.0}, {"date": "2019-06-18", "close": 12.72, "volume": 108156.0}, {"date": "2019-06-19", "close": 12.8, "volume": 191742.0}, {"date": "2019-06-20", "close": 12.4, "volume": 109023.0}, {"date": "2019-06-21", "close": 12.4, "volume": 38068.0}, {"date": "2019-06-24", "close": 12.35, "volume": 38773.0}, {"date": "2019-06-25", "close": 11.87, "volume": 66650.0}, {"date": "2019-06-26", "close": 12.0, "volume": 52635.0}, {"date": "2019-06-27", "close": 12.0, "volume": 26165.0}, {"date": "2019-06-28", "close": 12.0, "volume": 67646.0}, {"date": "2019-07-01", "close": 12.27, "volume": 51099.0}, {"date": "2019-07-02", "close": 12.03, "volume": 35992.0}, {"date": "2019-07-03", "close": 12.2, "volume": 21652.0}, {"date": "2019-07-05", "close": 12.26, "volume": 32269.0}, {"date": "2019-07-08", "close": 12.23, "volume": 21235.0}, {"date": "2019-07-09", "close": 12.14, "volume": 15305.0}, {"date": "2019-07-10", "close": 12.16, "volume": 35175.0}, {"date": "2019-07-11", "close": 12.09, "volume": 20474.0}, {"date": "2019-07-12", "close": 11.99, "volume": 57299.0}, {"date": "2019-07-15", "close": 11.875, "volume": 56966.0}, {"date": "2019-07-16", "close": 11.8, "volume": 36388.0}, {"date": "2019-07-17", "close": 11.53, "volume": 57541.0}, {"date": "2019-07-18", "close": 11.56, "volume": 41197.0}, {"date": "2019-07-19", "close": 11.26, "volume": 51164.0}, {"date": "2019-07-22", "close": 11.09, "volume": 46234.0}, {"date": "2019-07-23", "close": 11.03, "volume": 101730.0}, {"date": "2019-07-24", "close": 11.1, "volume": 37824.0}, {"date": "2019-07-25", "close": 11.11, "volume": 30796.0}, {"date": "2019-07-26", "close": 11.14, "volume": 37043.0}, {"date": "2019-07-29", "close": 11.12, "volume": 23200.0}, {"date": "2019-07-30", "close": 11.31, "volume": 60820.0}, {"date": "2019-07-31", "close": 11.03, "volume": 51307.0}, {"date": "2019-08-01", "close": 10.98, "volume": 63393.0}, {"date": "2019-08-02", "close": 11.19, "volume": 98846.0}, {"date": "2019-08-05", "close": 11.12, "volume": 50508.0}, {"date": "2019-08-06", "close": 11.28, "volume": 44010.0}, {"date": "2019-08-07", "close": 11.19, "volume": 25523.0}, {"date": "2019-08-08", "close": 11.26, "volume": 25471.0}, {"date": "2019-08-09", "close": 11.34, "volume": 37835.0}, {"date": "2019-08-12", "close": 11.205, "volume": 23208.0}, {"date": "2019-08-13", "close": 11.28, "volume": 21178.0}, {"date": "2019-08-14", "close": 11.05, "volume": 35686.0}, {"date": "2019-08-15", "close": 11.13, "volume": 34415.0}, {"date": "2019-08-16", "close": 11.25, "volume": 33041.0}, {"date": "2019-08-19", "close": 11.2, "volume": 22530.0}, {"date": "2019-08-20", "close": 11.46, "volume": 36878.0}, {"date": "2019-08-21", "close": 11.3, "volume": 20308.0}, {"date": "2019-08-22", "close": 11.45, "volume": 8624.0}, {"date": "2019-08-23", "close": 11.28, "volume": 28018.0}, {"date": "2019-08-26", "close": 11.2, "volume": 28140.0}, {"date": "2019-08-27", "close": 11.175, "volume": 21889.0}, {"date": "2019-08-28", "close": 11.03, "volume": 27030.0}, {"date": "2019-08-29", "close": 11.09, "volume": 56336.0}, {"date": "2019-08-30", "close": 11.45, "volume": 68953.0}, {"date": "2019-09-03", "close": 11.68, "volume": 53819.0}, {"date": "2019-09-04", "close": 11.41, "volume": 102910.0}, {"date": "2019-09-05", "close": 11.22, "volume": 57360.0}, {"date": "2019-09-06", "close": 11.32, "volume": 27829.0}, {"date": "2019-09-09", "close": 11.44, "volume": 23177.0}, {"date": "2019-09-10", "close": 11.47, "volume": 34763.0}, {"date": "2019-09-11", "close": 11.54, "volume": 22438.0}, {"date": "2019-09-12", "close": 11.62, "volume": 59145.0}, {"date": "2019-09-13", "close": 11.67, "volume": 64370.0}, {"date": "2019-09-16", "close": 11.89, "volume": 90938.0}, {"date": "2019-09-17", "close": 11.895, "volume": 36684.0}, {"date": "2019-09-18", "close": 12.0, "volume": 67462.0}, {"date": "2019-09-19", "close": 12.06, "volume": 141371.0}, {"date": "2019-09-20", "close": 11.58, "volume": 109636.0}, {"date": "2019-09-23", "close": 11.535, "volume": 44910.0}, {"date": "2019-09-24", "close": 11.48, "volume": 37798.0}, {"date": "2019-09-25", "close": 11.5, "volume": 18247.0}, {"date": "2019-09-26", "close": 11.64, "volume": 41165.0}, {"date": "2019-09-27", "close": 11.7, "volume": 18916.0}, {"date": "2019-09-30", "close": 11.61, "volume": 64614.0}, {"date": "2019-10-01", "close": 11.62, "volume": 39284.0}, {"date": "2019-10-02", "close": 11.74, "volume": 55999.0}, {"date": "2019-10-03", "close": 11.65, "volume": 33062.0}, {"date": "2019-10-04", "close": 11.63, "volume": 21465.0}, {"date": "2019-10-07", "close": 11.69, "volume": 26081.0}, {"date": "2019-10-08", "close": 11.65, "volume": 21042.0}, {"date": "2019-10-09", "close": 11.64, "volume": 33850.0}, {"date": "2019-10-10", "close": 11.7, "volume": 21786.0}, {"date": "2019-10-11", "close": 11.8, "volume": 34983.0}, {"date": "2019-10-14", "close": 11.66, "volume": 13033.0}, {"date": "2019-10-15", "close": 11.7, "volume": 18996.0}, {"date": "2019-10-16", "close": 11.75, "volume": 18253.0}, {"date": "2019-10-17", "close": 11.73, "volume": 12988.0}, {"date": "2019-10-18", "close": 11.76, "volume": 40063.0}, {"date": "2019-10-21", "close": 11.7405, "volume": 33513.0}, {"date": "2019-10-22", "close": 11.75, "volume": 13016.0}, {"date": "2019-10-23", "close": 11.75, "volume": 16966.0}, {"date": "2019-10-24", "close": 11.77, "volume": 17678.0}, {"date": "2019-10-25", "close": 11.76, "volume": 21990.0}, {"date": "2019-10-28", "close": 11.755, "volume": 25631.0}, {"date": "2019-10-29", "close": 11.75, "volume": 15520.0}, {"date": "2019-10-30", "close": 11.8, "volume": 29896.0}, {"date": "2019-10-31", "close": 11.91, "volume": 18821.0}, {"date": "2019-11-01", "close": 11.85, "volume": 18060.0}, {"date": "2019-11-04", "close": 11.85, "volume": 36123.0}, {"date": "2019-11-05", "close": 11.9, "volume": 20583.0}, {"date": "2019-11-06", "close": 11.98, "volume": 24036.0}, {"date": "2019-11-07", "close": 12.0, "volume": 28198.0}, {"date": "2019-11-08", "close": 12.01, "volume": 29462.0}, {"date": "2019-11-11", "close": 11.92, "volume": 24186.0}, {"date": "2019-11-12", "close": 11.92, "volume": 49809.0}, {"date": "2019-11-13", "close": 11.92, "volume": 25836.0}, {"date": "2019-11-14", "close": 11.94, "volume": 9740.0}, {"date": "2019-11-15", "close": 11.95, "volume": 31722.0}, {"date": "2019-11-18", "close": 12.0, "volume": 20432.0}, {"date": "2019-11-19", "close": 12.0, "volume": 18498.0}, {"date": "2019-11-20", "close": 11.93, "volume": 39581.0}, {"date": "2019-11-21", "close": 11.65, "volume": 37802.0}, {"date": "2019-11-22", "close": 11.56, "volume": 59138.0}, {"date": "2019-11-25", "close": 11.28, "volume": 96546.0}, {"date": "2019-11-26", "close": 11.1, "volume": 50997.0}, {"date": "2019-11-27", "close": 11.2, "volume": 89346.0}, {"date": "2019-11-29", "close": 11.26, "volume": 26443.0}, {"date": "2019-12-02", "close": 11.24, "volume": 71804.0}, {"date": "2019-12-03", "close": 11.31, "volume": 29478.0}, {"date": "2019-12-04", "close": 11.28, "volume": 25689.0}, {"date": "2019-12-05", "close": 11.33, "volume": 22840.0}, {"date": "2019-12-06", "close": 11.34, "volume": 38827.0}, {"date": "2019-12-09", "close": 11.22, "volume": 51246.0}, {"date": "2019-12-10", "close": 11.21, "volume": 35902.0}, {"date": "2019-12-11", "close": 11.02, "volume": 81111.0}, {"date": "2019-12-12", "close": 10.99, "volume": 58955.0}, {"date": "2019-12-13", "close": 11.04, "volume": 41663.0}, {"date": "2019-12-16", "close": 11.04, "volume": 90284.0}, {"date": "2019-12-17", "close": 11.17, "volume": 79031.0}, {"date": "2019-12-18", "close": 11.41, "volume": 116718.0}, {"date": "2019-12-19", "close": 11.54, "volume": 142539.0}, {"date": "2019-12-20", "close": 11.64, "volume": 242199.0}, {"date": "2019-12-23", "close": 11.17, "volume": 194726.0}, {"date": "2019-12-24", "close": 11.17, "volume": 57542.0}, {"date": "2019-12-26", "close": 11.16, "volume": 77923.0}, {"date": "2019-12-27", "close": 11.31, "volume": 61222.0}, {"date": "2019-12-30", "close": 11.24, "volume": 27658.0}, {"date": "2019-12-31", "close": 11.17, "volume": 43720.0}, {"date": "2020-01-02", "close": 11.0, "volume": 85395.0}, {"date": "2020-01-03", "close": 11.13, "volume": 43014.0}, {"date": "2020-01-06", "close": 11.11, "volume": 38953.0}, {"date": "2020-01-07", "close": 11.09, "volume": 22143.0}, {"date": "2020-01-08", "close": 11.12, "volume": 36874.0}, {"date": "2020-01-09", "close": 11.05, "volume": 32026.0}, {"date": "2020-01-10", "close": 11.1, "volume": 42710.0}, {"date": "2020-01-13", "close": 11.07, "volume": 45960.0}, {"date": "2020-01-14", "close": 11.15, "volume": 58654.0}, {"date": "2020-01-15", "close": 11.39, "volume": 62299.0}, {"date": "2020-01-16", "close": 11.3, "volume": 50496.0}, {"date": "2020-01-17", "close": 11.5, "volume": 39777.0}, {"date": "2020-01-21", "close": 11.47, "volume": 32244.0}, {"date": "2020-01-22", "close": 11.48, "volume": 56951.0}, {"date": "2020-01-23", "close": 11.5, "volume": 19613.0}, {"date": "2020-01-24", "close": 11.44, "volume": 85118.0}, {"date": "2020-01-27", "close": 11.25, "volume": 32470.0}, {"date": "2020-01-28", "close": 11.3, "volume": 24287.0}, {"date": "2020-01-29", "close": 11.4, "volume": 17463.0}, {"date": "2020-01-30", "close": 11.42, "volume": 28675.0}, {"date": "2020-01-31", "close": 11.43, "volume": 17585.0}, {"date": "2020-02-03", "close": 11.49, "volume": 18165.0}, {"date": "2020-02-04", "close": 11.55, "volume": 37955.0}, {"date": "2020-02-05", "close": 11.47, "volume": 21006.0}, {"date": "2020-02-06", "close": 11.56, "volume": 41388.0}, {"date": "2020-02-07", "close": 11.54, "volume": 13389.0}, {"date": "2020-02-10", "close": 11.53, "volume": 18746.0}, {"date": "2020-02-11", "close": 11.55, "volume": 38622.0}, {"date": "2020-02-12", "close": 11.6, "volume": 33409.0}, {"date": "2020-02-13", "close": 11.6, "volume": 25600.0}, {"date": "2020-02-14", "close": 11.73, "volume": 18254.0}, {"date": "2020-02-18", "close": 11.97, "volume": 21791.0}, {"date": "2020-02-19", "close": 11.92, "volume": 20347.0}, {"date": "2020-02-20", "close": 11.95, "volume": 41808.0}, {"date": "2020-02-21", "close": 11.6, "volume": 24777.0}, {"date": "2020-02-24", "close": 11.18, "volume": 90034.0}, {"date": "2020-02-25", "close": 10.3, "volume": 96370.0}, {"date": "2020-02-26", "close": 10.78, "volume": 84463.0}, {"date": "2020-02-27", "close": 10.16, "volume": 85224.0}, {"date": "2020-02-28", "close": 10.15, "volume": 211206.0}, {"date": "2020-03-02", "close": 10.6, "volume": 88876.0}, {"date": "2020-03-03", "close": 10.22, "volume": 39318.0}, {"date": "2020-03-04", "close": 10.65, "volume": 61701.0}, {"date": "2020-03-05", "close": 10.3, "volume": 56826.0}, {"date": "2020-03-06", "close": 10.04, "volume": 54387.0}, {"date": "2020-03-09", "close": 9.6, "volume": 109955.0}, {"date": "2020-03-10", "close": 9.65, "volume": 116895.0}, {"date": "2020-03-11", "close": 8.62, "volume": 212628.0}, {"date": "2020-03-12", "close": 6.32, "volume": 393284.0}, {"date": "2020-03-13", "close": 7.77, "volume": 132233.0}, {"date": "2020-03-16", "close": 6.08, "volume": 193636.0}, {"date": "2020-03-17", "close": 5.5, "volume": 152967.0}, {"date": "2020-03-18", "close": 3.7, "volume": 298498.0}, {"date": "2020-03-19", "close": 5.25, "volume": 182813.0}, {"date": "2020-03-20", "close": 5.51, "volume": 174054.0}, {"date": "2020-03-23", "close": 3.91, "volume": 157669.0}, {"date": "2020-03-24", "close": 4.06, "volume": 139555.0}, {"date": "2020-03-25", "close": 4.0, "volume": 327180.0}, {"date": "2020-03-26", "close": 5.02, "volume": 239104.0}, {"date": "2020-03-27", "close": 4.54, "volume": 160027.0}, {"date": "2020-03-30", "close": 4.13, "volume": 105525.0}, {"date": "2020-03-31", "close": 4.07, "volume": 108152.0}, {"date": "2020-04-01", "close": 3.88, "volume": 124335.0}, {"date": "2020-04-02", "close": 3.7, "volume": 81830.0}, {"date": "2020-04-03", "close": 3.52, "volume": 53441.0}, {"date": "2020-04-06", "close": 3.93, "volume": 67281.0}, {"date": "2020-04-07", "close": 4.06, "volume": 85507.0}, {"date": "2020-04-08", "close": 4.52, "volume": 251681.0}, {"date": "2020-04-09", "close": 4.88, "volume": 266345.0}, {"date": "2020-04-13", "close": 4.78, "volume": 91450.0}, {"date": "2020-04-14", "close": 4.88, "volume": 118453.0}, {"date": "2020-04-15", "close": 4.45, "volume": 243313.0}, {"date": "2020-04-16", "close": 4.36, "volume": 33780.0}, {"date": "2020-04-17", "close": 4.75, "volume": 51654.0}, {"date": "2020-04-20", "close": 4.59, "volume": 44338.0}, {"date": "2020-04-21", "close": 4.57, "volume": 23276.0}, {"date": "2020-04-22", "close": 4.32, "volume": 118808.0}, {"date": "2020-04-23", "close": 4.4, "volume": 67226.0}, {"date": "2020-04-24", "close": 4.4, "volume": 38099.0}, {"date": "2020-04-27", "close": 4.39, "volume": 97629.0}, {"date": "2020-04-28", "close": 4.36, "volume": 141068.0}, {"date": "2020-04-29", "close": 4.36, "volume": 118394.0}, {"date": "2020-04-30", "close": 4.38, "volume": 177108.0}, {"date": "2020-05-01", "close": 4.75, "volume": 118118.0}, {"date": "2020-05-04", "close": 4.65, "volume": 67832.0}, {"date": "2020-05-05", "close": 4.61, "volume": 363019.0}, {"date": "2020-05-06", "close": 4.88, "volume": 104894.0}, {"date": "2020-05-07", "close": 4.99, "volume": 291955.0}, {"date": "2020-05-08", "close": 4.9, "volume": 184863.0}, {"date": "2020-05-11", "close": 4.61, "volume": 153657.0}, {"date": "2020-05-12", "close": 4.52, "volume": 116884.0}, {"date": "2020-05-13", "close": 4.15, "volume": 99104.0}, {"date": "2020-05-14", "close": 4.26, "volume": 90386.0}, {"date": "2020-05-15", "close": 4.09, "volume": 43374.0}, {"date": "2020-05-18", "close": 4.2, "volume": 52365.0}, {"date": "2020-05-19", "close": 4.25, "volume": 58981.0}, {"date": "2020-05-20", "close": 4.48, "volume": 76939.0}, {"date": "2020-05-21", "close": 4.47, "volume": 61793.0}, {"date": "2020-05-22", "close": 4.56, "volume": 66910.0}, {"date": "2020-05-26", "close": 4.89, "volume": 160925.0}, {"date": "2020-05-27", "close": 4.9, "volume": 151381.0}, {"date": "2020-05-28", "close": 4.99, "volume": 72912.0}, {"date": "2020-05-29", "close": 4.99, "volume": 109274.0}, {"date": "2020-06-01", "close": 4.84, "volume": 63452.0}, {"date": "2020-06-02", "close": 4.66, "volume": 73779.0}, {"date": "2020-06-03", "close": 4.65, "volume": 97323.0}, {"date": "2020-06-04", "close": 5.01, "volume": 76127.0}, {"date": "2020-06-05", "close": 5.26, "volume": 153937.0}, {"date": "2020-06-08", "close": 5.7, "volume": 169597.0}, {"date": "2020-06-09", "close": 5.65, "volume": 109938.0}, {"date": "2020-06-10", "close": 5.25, "volume": 85304.0}, {"date": "2020-06-11", "close": 5.01, "volume": 125144.0}, {"date": "2020-06-12", "close": 5.16, "volume": 61135.0}, {"date": "2020-06-15", "close": 5.15, "volume": 41469.0}, {"date": "2020-06-16", "close": 5.16, "volume": 94195.0}, {"date": "2020-06-17", "close": 5.15, "volume": 120667.0}, {"date": "2020-06-18", "close": 5.06, "volume": 124575.0}, {"date": "2020-06-19", "close": 5.19, "volume": 193258.0}, {"date": "2020-06-22", "close": 5.06, "volume": 144472.0}, {"date": "2020-06-23", "close": 4.88, "volume": 85086.0}, {"date": "2020-06-24", "close": 4.52, "volume": 232461.0}, {"date": "2020-06-25", "close": 4.565, "volume": 61705.0}, {"date": "2020-06-26", "close": 4.54, "volume": 45992.0}, {"date": "2020-06-29", "close": 4.51, "volume": 51752.0}, {"date": "2020-06-30", "close": 4.52, "volume": 79002.0}, {"date": "2020-07-01", "close": 4.51, "volume": 71512.0}, {"date": "2020-07-02", "close": 4.53, "volume": 57729.0}, {"date": "2020-07-06", "close": 4.63, "volume": 41928.0}, {"date": "2020-07-07", "close": 4.7, "volume": 47729.0}, {"date": "2020-07-08", "close": 4.65, "volume": 25450.0}, {"date": "2020-07-09", "close": 4.36, "volume": 50449.0}, {"date": "2020-07-10", "close": 4.39, "volume": 43284.0}, {"date": "2020-07-13", "close": 4.27, "volume": 54141.0}, {"date": "2020-07-14", "close": 4.175, "volume": 44290.0}, {"date": "2020-07-15", "close": 4.25, "volume": 41682.0}, {"date": "2020-07-16", "close": 4.18, "volume": 76563.0}, {"date": "2020-07-17", "close": 4.16, "volume": 41546.0}, {"date": "2020-07-20", "close": 4.16, "volume": 23984.0}, {"date": "2020-07-21", "close": 4.19, "volume": 65200.0}, {"date": "2020-07-22", "close": 4.36, "volume": 41408.0}, {"date": "2020-07-23", "close": 4.25, "volume": 38883.0}, {"date": "2020-07-24", "close": 4.215, "volume": 36087.0}, {"date": "2020-07-27", "close": 4.15, "volume": 68539.0}, {"date": "2020-07-28", "close": 4.12, "volume": 44822.0}, {"date": "2020-07-29", "close": 4.11, "volume": 65441.0}, {"date": "2020-07-30", "close": 4.04, "volume": 46407.0}, {"date": "2020-07-31", "close": 4.27, "volume": 250608.0}, {"date": "2020-08-03", "close": 4.65, "volume": 298519.0}, {"date": "2020-08-04", "close": 4.92, "volume": 127043.0}, {"date": "2020-08-05", "close": 4.78, "volume": 99460.0}, {"date": "2020-08-06", "close": 4.84, "volume": 151388.0}, {"date": "2020-08-07", "close": 4.84, "volume": 58159.0}, {"date": "2020-08-10", "close": 4.95, "volume": 189821.0}, {"date": "2020-08-11", "close": 5.0822, "volume": 66871.0}, {"date": "2020-08-12", "close": 5.0, "volume": 146730.0}, {"date": "2020-08-13", "close": 4.96, "volume": 112977.0}, {"date": "2020-08-14", "close": 4.97, "volume": 63086.0}, {"date": "2020-08-17", "close": 4.9, "volume": 45917.0}, {"date": "2020-08-18", "close": 4.94, "volume": 27689.0}, {"date": "2020-08-19", "close": 4.87, "volume": 59893.0}, {"date": "2020-08-20", "close": 4.88, "volume": 53786.0}, {"date": "2020-08-21", "close": 4.84, "volume": 29504.0}, {"date": "2020-08-24", "close": 4.81, "volume": 25712.0}, {"date": "2020-08-25", "close": 4.785, "volume": 22276.0}, {"date": "2020-08-26", "close": 4.62, "volume": 52316.0}, {"date": "2020-08-27", "close": 4.66, "volume": 37432.0}, {"date": "2020-08-28", "close": 4.75, "volume": 49628.0}, {"date": "2020-08-31", "close": 4.65, "volume": 108725.0}, {"date": "2020-09-01", "close": 4.55, "volume": 31770.0}, {"date": "2020-09-02", "close": 4.51, "volume": 62550.0}, {"date": "2020-09-03", "close": 4.55, "volume": 78153.0}, {"date": "2020-09-04", "close": 4.5, "volume": 56943.0}, {"date": "2020-09-08", "close": 4.47, "volume": 45016.0}, {"date": "2020-09-09", "close": 4.49, "volume": 52973.0}, {"date": "2020-09-10", "close": 4.49, "volume": 34573.0}, {"date": "2020-09-11", "close": 4.51, "volume": 73095.0}, {"date": "2020-09-14", "close": 4.63, "volume": 25373.0}, {"date": "2020-09-15", "close": 4.64, "volume": 70005.0}, {"date": "2020-09-16", "close": 4.89, "volume": 114347.0}, {"date": "2020-09-17", "close": 4.88, "volume": 100074.0}, {"date": "2020-09-18", "close": 4.95, "volume": 145262.0}, {"date": "2020-09-21", "close": 4.91, "volume": 279764.0}, {"date": "2020-09-22", "close": 4.57, "volume": 155718.0}, {"date": "2020-09-23", "close": 4.44, "volume": 69440.0}, {"date": "2020-09-24", "close": 4.37, "volume": 49244.0}, {"date": "2020-09-25", "close": 4.45, "volume": 42856.0}, {"date": "2020-09-28", "close": 4.7, "volume": 92268.0}, {"date": "2020-09-29", "close": 4.65, "volume": 37847.0}, {"date": "2020-09-30", "close": 4.71, "volume": 31455.0}, {"date": "2020-10-01", "close": 4.71, "volume": 24109.0}, {"date": "2020-10-02", "close": 4.64, "volume": 34400.0}, {"date": "2020-10-05", "close": 4.62, "volume": 47950.0}, {"date": "2020-10-06", "close": 4.64, "volume": 21714.0}, {"date": "2020-10-07", "close": 4.66, "volume": 35395.0}, {"date": "2020-10-08", "close": 4.51, "volume": 108220.0}, {"date": "2020-10-09", "close": 4.5, "volume": 53617.0}, {"date": "2020-10-12", "close": 4.46, "volume": 25314.0}, {"date": "2020-10-13", "close": 4.42, "volume": 23204.0}, {"date": "2020-10-14", "close": 4.4, "volume": 75040.0}, {"date": "2020-10-15", "close": 4.39, "volume": 24749.0}, {"date": "2020-10-16", "close": 4.36, "volume": 41594.0}, {"date": "2020-10-19", "close": 4.35, "volume": 35718.0}, {"date": "2020-10-20", "close": 4.35, "volume": 42843.0}, {"date": "2020-10-21", "close": 4.33, "volume": 92925.0}, {"date": "2020-10-22", "close": 4.3, "volume": 42524.0}, {"date": "2020-10-23", "close": 4.29, "volume": 35792.0}, {"date": "2020-10-26", "close": 4.28, "volume": 29951.0}, {"date": "2020-10-27", "close": 4.14, "volume": 68956.0}, {"date": "2020-10-28", "close": 4.06, "volume": 96910.0}, {"date": "2020-10-29", "close": 4.01, "volume": 75072.0}, {"date": "2020-10-30", "close": 3.97, "volume": 55488.0}, {"date": "2020-11-02", "close": 4.05, "volume": 54804.0}, {"date": "2020-11-03", "close": 4.02, "volume": 29597.0}, {"date": "2020-11-04", "close": 3.97, "volume": 60272.0}, {"date": "2020-11-05", "close": 3.98, "volume": 51554.0}, {"date": "2020-11-06", "close": 4.4, "volume": 242140.0}, {"date": "2020-11-09", "close": 4.67, "volume": 169820.0}, {"date": "2020-11-10", "close": 4.89, "volume": 104915.0}, {"date": "2020-11-11", "close": 5.12, "volume": 169778.0}, {"date": "2020-11-12", "close": 5.07, "volume": 100599.0}, {"date": "2020-11-13", "close": 5.25, "volume": 71508.0}, {"date": "2020-11-16", "close": 5.74, "volume": 220713.0}, {"date": "2020-11-17", "close": 5.74, "volume": 105987.0}, {"date": "2020-11-18", "close": 5.9, "volume": 158271.0}, {"date": "2020-11-19", "close": 6.38, "volume": 114429.0}, {"date": "2020-11-20", "close": 6.72, "volume": 135258.0}, {"date": "2020-11-23", "close": 7.1, "volume": 143683.0}, {"date": "2020-11-24", "close": 6.9, "volume": 136247.0}, {"date": "2020-11-25", "close": 6.9, "volume": 74457.0}, {"date": "2020-11-27", "close": 6.89, "volume": 33922.0}, {"date": "2020-11-30", "close": 6.69, "volume": 115726.0}, {"date": "2020-12-01", "close": 6.89, "volume": 76137.0}, {"date": "2020-12-02", "close": 7.14, "volume": 92623.0}, {"date": "2020-12-03", "close": 7.21, "volume": 45041.0}, {"date": "2020-12-04", "close": 7.21, "volume": 95955.0}, {"date": "2020-12-07", "close": 7.45, "volume": 79421.0}, {"date": "2020-12-08", "close": 7.4, "volume": 82390.0}, {"date": "2020-12-09", "close": 7.43, "volume": 49016.0}, {"date": "2020-12-10", "close": 7.41, "volume": 58130.0}, {"date": "2020-12-11", "close": 7.39, "volume": 60852.0}, {"date": "2020-12-14", "close": 7.41, "volume": 54244.0}, {"date": "2020-12-15", "close": 7.53, "volume": 36880.0}, {"date": "2020-12-16", "close": 7.58, "volume": 47260.0}, {"date": "2020-12-17", "close": 7.56, "volume": 46406.0}, {"date": "2020-12-18", "close": 7.56, "volume": 59669.0}, {"date": "2020-12-21", "close": 7.58, "volume": 96952.0}, {"date": "2020-12-22", "close": 7.57, "volume": 125438.0}, {"date": "2020-12-23", "close": 7.38, "volume": 96120.0}, {"date": "2020-12-24", "close": 7.17, "volume": 38350.0}, {"date": "2020-12-28", "close": 7.21, "volume": 103968.0}, {"date": "2020-12-29", "close": 7.3, "volume": 77655.0}, {"date": "2020-12-30", "close": 7.2, "volume": 45163.0}, {"date": "2020-12-31", "close": 7.15, "volume": 42136.0}, {"date": "2021-01-04", "close": 7.02, "volume": 48419.0}, {"date": "2021-01-05", "close": 7.07, "volume": 67441.0}, {"date": "2021-01-06", "close": 7.06, "volume": 48144.0}, {"date": "2021-01-07", "close": 6.97, "volume": 90133.0}, {"date": "2021-01-08", "close": 7.03, "volume": 58980.0}, {"date": "2021-01-11", "close": 7.01, "volume": 35431.0}, {"date": "2021-01-12", "close": 6.97, "volume": 33036.0}, {"date": "2021-01-13", "close": 7.12, "volume": 67334.0}, {"date": "2021-01-14", "close": 6.94, "volume": 94849.0}, {"date": "2021-01-15", "close": 6.95, "volume": 68043.0}, {"date": "2021-01-19", "close": 6.82, "volume": 141531.0}, {"date": "2021-01-20", "close": 6.95, "volume": 44698.0}, {"date": "2021-01-21", "close": 6.94, "volume": 51059.0}, {"date": "2021-01-22", "close": 6.97, "volume": 18815.0}, {"date": "2021-01-25", "close": 6.92, "volume": 33043.0}, {"date": "2021-01-26", "close": 6.99, "volume": 25065.0}, {"date": "2021-01-27", "close": 6.98, "volume": 31574.0}, {"date": "2021-01-28", "close": 6.9, "volume": 24835.0}, {"date": "2021-01-29", "close": 6.92, "volume": 26849.0}, {"date": "2021-02-01", "close": 7.39, "volume": 95101.0}, {"date": "2021-02-02", "close": 7.38, "volume": 39104.0}, {"date": "2021-02-03", "close": 7.39, "volume": 28441.0}, {"date": "2021-02-04", "close": 7.36, "volume": 48819.0}, {"date": "2021-02-05", "close": 7.39, "volume": 26787.0}, {"date": "2021-02-08", "close": 7.56, "volume": 63038.0}, {"date": "2021-02-09", "close": 7.78, "volume": 58806.0}, {"date": "2021-02-10", "close": 7.83, "volume": 50075.0}, {"date": "2021-02-11", "close": 7.74, "volume": 41621.0}, {"date": "2021-02-12", "close": 7.68, "volume": 49521.0}, {"date": "2021-02-16", "close": 7.68, "volume": 22165.0}, {"date": "2021-02-17", "close": 7.62, "volume": 22815.0}, {"date": "2021-02-18", "close": 7.62, "volume": 28191.0}, {"date": "2021-02-19", "close": 7.625, "volume": 14290.0}, {"date": "2021-02-22", "close": 7.56, "volume": 18402.0}, {"date": "2021-02-23", "close": 7.8, "volume": 15909.0}, {"date": "2021-02-24", "close": 7.87, "volume": 13298.0}, {"date": "2021-02-25", "close": 7.56, "volume": 39596.0}, {"date": "2021-02-26", "close": 7.76, "volume": 23055.0}, {"date": "2021-03-01", "close": 7.92, "volume": 50090.0}, {"date": "2021-03-02", "close": 8.34, "volume": 59970.0}, {"date": "2021-03-03", "close": 8.03, "volume": 52966.0}, {"date": "2021-03-04", "close": 8.23, "volume": 58919.0}, {"date": "2021-03-05", "close": 8.65, "volume": 62542.0}, {"date": "2021-03-08", "close": 8.58, "volume": 18649.0}, {"date": "2021-03-09", "close": 8.76, "volume": 31689.0}, {"date": "2021-03-10", "close": 8.81, "volume": 64064.0}, {"date": "2021-03-11", "close": 8.88, "volume": 41890.0}, {"date": "2021-03-12", "close": 8.9, "volume": 55016.0}, {"date": "2021-03-15", "close": 8.99, "volume": 48807.0}, {"date": "2021-03-16", "close": 9.15, "volume": 65739.0}, {"date": "2021-03-17", "close": 8.95, "volume": 128811.0}, {"date": "2021-03-18", "close": 8.58, "volume": 91018.0}, {"date": "2021-03-19", "close": 8.72, "volume": 72981.0}, {"date": "2021-03-22", "close": 8.75, "volume": 139780.0}, {"date": "2021-03-23", "close": 8.43, "volume": 117992.0}, {"date": "2021-03-24", "close": 8.5, "volume": 43090.0}, {"date": "2021-03-25", "close": 8.5, "volume": 53161.0}, {"date": "2021-03-26", "close": 8.6, "volume": 30682.0}, {"date": "2021-03-29", "close": 8.92, "volume": 103106.0}, {"date": "2021-03-30", "close": 9.08, "volume": 67059.0}, {"date": "2021-03-31", "close": 8.78, "volume": 109300.0}, {"date": "2021-04-01", "close": 8.88, "volume": 43681.0}, {"date": "2021-04-05", "close": 9.06, "volume": 51379.0}, {"date": "2021-04-06", "close": 9.11, "volume": 34866.0}, {"date": "2021-04-07", "close": 9.07, "volume": 26753.0}, {"date": "2021-04-08", "close": 9.07, "volume": 26508.0}, {"date": "2021-04-09", "close": 9.21, "volume": 41857.0}, {"date": "2021-04-12", "close": 9.03, "volume": 20866.0}, {"date": "2021-04-13", "close": 9.08, "volume": 70600.0}, {"date": "2021-04-14", "close": 9.14, "volume": 44054.0}, {"date": "2021-04-15", "close": 9.06, "volume": 26352.0}, {"date": "2021-04-16", "close": 9.1, "volume": 14582.0}, {"date": "2021-04-19", "close": 8.93, "volume": 37992.0}, {"date": "2021-04-20", "close": 8.86, "volume": 36451.0}, {"date": "2021-04-21", "close": 8.81, "volume": 41422.0}, {"date": "2021-04-22", "close": 8.81, "volume": 33059.0}, {"date": "2021-04-23", "close": 8.9, "volume": 38211.0}, {"date": "2021-04-26", "close": 8.93, "volume": 24248.0}, {"date": "2021-04-27", "close": 8.84, "volume": 25626.0}, {"date": "2021-04-28", "close": 8.82, "volume": 24597.0}, {"date": "2021-04-29", "close": 8.83, "volume": 33288.0}, {"date": "2021-04-30", "close": 8.77, "volume": 21184.0}, {"date": "2021-05-03", "close": 9.33, "volume": 60554.0}, {"date": "2021-05-04", "close": 9.19, "volume": 18260.0}, {"date": "2021-05-05", "close": 9.12, "volume": 16142.0}, {"date": "2021-05-06", "close": 9.23, "volume": 19430.0}, {"date": "2021-05-07", "close": 9.37, "volume": 31287.0}, {"date": "2021-05-10", "close": 9.3, "volume": 21388.0}, {"date": "2021-05-11", "close": 9.3, "volume": 51481.0}, {"date": "2021-05-12", "close": 9.22, "volume": 39969.0}, {"date": "2021-05-13", "close": 9.2, "volume": 39202.0}, {"date": "2021-05-14", "close": 9.03, "volume": 233028.0}, {"date": "2021-05-17", "close": 9.4, "volume": 49009.0}, {"date": "2021-05-18", "close": 9.41, "volume": 37124.0}, {"date": "2021-05-19", "close": 9.33, "volume": 27641.0}, {"date": "2021-05-20", "close": 9.48, "volume": 14809.0}, {"date": "2021-05-21", "close": 9.5, "volume": 23201.0}, {"date": "2021-05-24", "close": 9.67, "volume": 33659.0}, {"date": "2021-05-25", "close": 9.51, "volume": 34199.0}, {"date": "2021-05-26", "close": 9.51, "volume": 38616.0}, {"date": "2021-05-27", "close": 9.41, "volume": 23137.0}, {"date": "2021-05-28", "close": 9.41, "volume": 28972.0}, {"date": "2021-06-01", "close": 9.59, "volume": 103179.0}, {"date": "2021-06-02", "close": 9.88, "volume": 102393.0}, {"date": "2021-06-03", "close": 9.82, "volume": 29549.0}, {"date": "2021-06-04", "close": 9.82, "volume": 63163.0}, {"date": "2021-06-07", "close": 9.785, "volume": 52754.0}, {"date": "2021-06-08", "close": 9.85, "volume": 38819.0}, {"date": "2021-06-09", "close": 9.87, "volume": 22900.0}, {"date": "2021-06-10", "close": 9.845, "volume": 33478.0}, {"date": "2021-06-11", "close": 9.85, "volume": 28370.0}, {"date": "2021-06-14", "close": 10.1699, "volume": 75550.0}, {"date": "2021-06-15", "close": 10.04, "volume": 68764.0}, {"date": "2021-06-16", "close": 10.14, "volume": 40992.0}, {"date": "2021-06-17", "close": 10.03, "volume": 72163.0}, {"date": "2021-06-18", "close": 10.08, "volume": 53804.0}, {"date": "2021-06-21", "close": 10.3, "volume": 167000.0}, {"date": "2021-06-22", "close": 9.95, "volume": 71954.0}, {"date": "2021-06-23", "close": 9.85, "volume": 58884.0}, {"date": "2021-06-24", "close": 9.91, "volume": 18263.0}, {"date": "2021-06-25", "close": 9.78, "volume": 30852.0}, {"date": "2021-06-28", "close": 9.86, "volume": 30099.0}, {"date": "2021-06-29", "close": 9.78, "volume": 33294.0}, {"date": "2021-06-30", "close": 9.96, "volume": 34516.0}, {"date": "2021-07-01", "close": 9.89, "volume": 24085.0}, {"date": "2021-07-02", "close": 9.8228, "volume": 14213.0}, {"date": "2021-07-06", "close": 9.69, "volume": 23148.0}, {"date": "2021-07-07", "close": 9.72, "volume": 10791.0}, {"date": "2021-07-08", "close": 9.5835, "volume": 33226.0}, {"date": "2021-07-09", "close": 9.74, "volume": 17180.0}, {"date": "2021-07-12", "close": 9.68, "volume": 48572.0}, {"date": "2021-07-13", "close": 9.6, "volume": 35593.0}, {"date": "2021-07-14", "close": 9.42, "volume": 52504.0}, {"date": "2021-07-15", "close": 9.2, "volume": 51336.0}, {"date": "2021-07-16", "close": 9.24, "volume": 53127.0}, {"date": "2021-07-19", "close": 8.8, "volume": 70858.0}, {"date": "2021-07-20", "close": 9.15, "volume": 48102.0}, {"date": "2021-07-21", "close": 9.2, "volume": 20262.0}, {"date": "2021-07-22", "close": 9.31, "volume": 18002.0}, {"date": "2021-07-23", "close": 9.41, "volume": 13676.0}, {"date": "2021-07-26", "close": 9.31, "volume": 9465.0}, {"date": "2021-07-27", "close": 9.36, "volume": 2741.0}, {"date": "2021-07-28", "close": 9.4, "volume": 7605.0}, {"date": "2021-07-29", "close": 9.42, "volume": 12388.0}, {"date": "2021-07-30", "close": 9.28, "volume": 25375.0}, {"date": "2021-08-02", "close": 9.39, "volume": 20868.0}, {"date": "2021-08-03", "close": 9.4, "volume": 13699.0}, {"date": "2021-08-04", "close": 9.32, "volume": 19046.0}, {"date": "2021-08-05", "close": 9.39, "volume": 26225.0}, {"date": "2021-08-06", "close": 9.9, "volume": 195667.0}, {"date": "2021-08-09", "close": 9.97, "volume": 111098.0}, {"date": "2021-08-10", "close": 10.47, "volume": 97178.0}, {"date": "2021-08-11", "close": 10.26, "volume": 49870.0}, {"date": "2021-08-12", "close": 10.55, "volume": 85816.0}, {"date": "2021-08-13", "close": 10.42, "volume": 34380.0}, {"date": "2021-08-16", "close": 10.44, "volume": 28119.0}, {"date": "2021-08-17", "close": 10.38, "volume": 36281.0}, {"date": "2021-08-18", "close": 10.24, "volume": 48537.0}, {"date": "2021-08-19", "close": 10.03, "volume": 50367.0}, {"date": "2021-08-20", "close": 10.02, "volume": 48901.0}, {"date": "2021-08-23", "close": 10.12, "volume": 37434.0}, {"date": "2021-08-24", "close": 10.31, "volume": 44178.0}, {"date": "2021-08-25", "close": 10.4, "volume": 42852.0}, {"date": "2021-08-26", "close": 10.42, "volume": 24010.0}, {"date": "2021-08-27", "close": 10.5, "volume": 45465.0}, {"date": "2021-08-30", "close": 10.46, "volume": 69132.0}, {"date": "2021-08-31", "close": 10.5, "volume": 99100.0}, {"date": "2021-09-01", "close": 10.44, "volume": 66212.0}, {"date": "2021-09-02", "close": 10.44, "volume": 18169.0}, {"date": "2021-09-03", "close": 10.47, "volume": 18437.0}, {"date": "2021-09-07", "close": 10.36, "volume": 37963.0}, {"date": "2021-09-08", "close": 10.4, "volume": 28552.0}, {"date": "2021-09-09", "close": 10.49, "volume": 46383.0}, {"date": "2021-09-10", "close": 10.49, "volume": 46786.0}, {"date": "2021-09-13", "close": 10.4, "volume": 48595.0}, {"date": "2021-09-14", "close": 10.38, "volume": 50595.0}, {"date": "2021-09-15", "close": 10.5, "volume": 65879.0}, {"date": "2021-09-16", "close": 10.5, "volume": 45249.0}, {"date": "2021-09-17", "close": 10.48, "volume": 52895.0}, {"date": "2021-09-20", "close": 10.48, "volume": 122980.0}, {"date": "2021-09-21", "close": 10.55, "volume": 164961.0}, {"date": "2021-09-22", "close": 10.44, "volume": 108887.0}, {"date": "2021-09-23", "close": 10.41, "volume": 39590.0}, {"date": "2021-09-24", "close": 10.4, "volume": 38816.0}, {"date": "2021-09-27", "close": 10.39, "volume": 74101.0}, {"date": "2021-09-28", "close": 10.39, "volume": 34990.0}, {"date": "2021-09-29", "close": 10.41, "volume": 48845.0}, {"date": "2021-09-30", "close": 10.36, "volume": 37462.0}, {"date": "2021-10-01", "close": 10.42, "volume": 47429.0}, {"date": "2021-10-04", "close": 10.38, "volume": 39964.0}, {"date": "2021-10-05", "close": 10.47, "volume": 20553.0}, {"date": "2021-10-06", "close": 10.53, "volume": 40972.0}, {"date": "2021-10-07", "close": 10.5, "volume": 44804.0}, {"date": "2021-10-08", "close": 10.53, "volume": 21550.0}, {"date": "2021-10-11", "close": 10.53, "volume": 44449.0}, {"date": "2021-10-12", "close": 10.6, "volume": 42451.0}, {"date": "2021-10-13", "close": 10.52, "volume": 29367.0}, {"date": "2021-10-14", "close": 10.84, "volume": 101743.0}, {"date": "2021-10-15", "close": 11.01, "volume": 66815.0}, {"date": "2021-10-18", "close": 10.89, "volume": 70263.0}, {"date": "2021-10-19", "close": 11.04, "volume": 122832.0}, {"date": "2021-10-20", "close": 11.17, "volume": 88685.0}, {"date": "2021-10-21", "close": 10.98, "volume": 54393.0}, {"date": "2021-10-22", "close": 11.02, "volume": 36037.0}, {"date": "2021-10-25", "close": 11.1, "volume": 43163.0}, {"date": "2021-10-26", "close": 10.99, "volume": 44622.0}, {"date": "2021-10-27", "close": 11.0, "volume": 30635.0}, {"date": "2021-10-28", "close": 11.03, "volume": 37753.0}, {"date": "2021-10-29", "close": 11.02, "volume": 17390.0}, {"date": "2021-11-01", "close": 11.0, "volume": 75977.0}, {"date": "2021-11-02", "close": 10.98, "volume": 30526.0}, {"date": "2021-11-03", "close": 11.05, "volume": 20757.0}, {"date": "2021-11-04", "close": 10.98, "volume": 24941.0}, {"date": "2021-11-05", "close": 11.4, "volume": 87078.0}, {"date": "2021-11-08", "close": 11.35, "volume": 75643.0}, {"date": "2021-11-09", "close": 11.18, "volume": 36847.0}, {"date": "2021-11-10", "close": 11.08, "volume": 55452.0}, {"date": "2021-11-11", "close": 11.25, "volume": 36385.0}, {"date": "2021-11-12", "close": 11.23, "volume": 13106.0}, {"date": "2021-11-15", "close": 11.12, "volume": 52637.0}, {"date": "2021-11-16", "close": 11.24, "volume": 13770.0}, {"date": "2021-11-17", "close": 11.23, "volume": 37018.0}, {"date": "2021-11-18", "close": 11.18, "volume": 36009.0}, {"date": "2021-11-19", "close": 11.19, "volume": 26432.0}, {"date": "2021-11-22", "close": 11.19, "volume": 19414.0}, {"date": "2021-11-23", "close": 11.26, "volume": 16423.0}, {"date": "2021-11-24", "close": 11.3, "volume": 29171.0}, {"date": "2021-11-26", "close": 11.07, "volume": 38868.0}, {"date": "2021-11-29", "close": 11.0, "volume": 35585.0}, {"date": "2021-11-30", "close": 10.98, "volume": 34621.0}, {"date": "2021-12-01", "close": 11.0, "volume": 38287.0}, {"date": "2021-12-02", "close": 11.1, "volume": 32109.0}, {"date": "2021-12-03", "close": 11.0, "volume": 26741.0}, {"date": "2021-12-06", "close": 11.09, "volume": 58297.0}, {"date": "2021-12-07", "close": 11.07, "volume": 26583.0}, {"date": "2021-12-08", "close": 11.09, "volume": 29566.0}, {"date": "2021-12-09", "close": 11.22, "volume": 28714.0}, {"date": "2021-12-10", "close": 11.15, "volume": 41917.0}, {"date": "2021-12-13", "close": 11.2, "volume": 56739.0}, {"date": "2021-12-14", "close": 11.09, "volume": 29186.0}, {"date": "2021-12-15", "close": 11.08, "volume": 42179.0}, {"date": "2021-12-16", "close": 11.19, "volume": 51023.0}, {"date": "2021-12-17", "close": 11.21, "volume": 37347.0}, {"date": "2021-12-20", "close": 11.14, "volume": 104345.0}, {"date": "2021-12-21", "close": 11.0, "volume": 91596.0}, {"date": "2021-12-22", "close": 10.8, "volume": 39723.0}, {"date": "2021-12-23", "close": 10.73, "volume": 74111.0}, {"date": "2021-12-27", "close": 10.73, "volume": 39008.0}, {"date": "2021-12-28", "close": 10.89, "volume": 29364.0}, {"date": "2021-12-29", "close": 10.8, "volume": 29449.0}, {"date": "2021-12-30", "close": 10.86, "volume": 22336.0}, {"date": "2021-12-31", "close": 10.9, "volume": 20480.0}, {"date": "2022-01-03", "close": 10.84, "volume": 37721.0}, {"date": "2022-01-04", "close": 10.78, "volume": 35590.0}, {"date": "2022-01-05", "close": 10.66, "volume": 46743.0}, {"date": "2022-01-06", "close": 10.74, "volume": 48075.0}, {"date": "2022-01-07", "close": 10.83, "volume": 16686.0}, {"date": "2022-01-10", "close": 10.88, "volume": 22074.0}, {"date": "2022-01-11", "close": 10.85, "volume": 21638.0}, {"date": "2022-01-12", "close": 10.71, "volume": 30725.0}, {"date": "2022-01-13", "close": 10.69, "volume": 38051.0}, {"date": "2022-01-14", "close": 10.82, "volume": 10384.0}, {"date": "2022-01-18", "close": 10.69, "volume": 20468.0}, {"date": "2022-01-19", "close": 10.51, "volume": 29802.0}, {"date": "2022-01-20", "close": 10.51, "volume": 23102.0}, {"date": "2022-01-21", "close": 10.38, "volume": 52257.0}, {"date": "2022-01-24", "close": 9.89, "volume": 159072.0}, {"date": "2022-01-25", "close": 9.99, "volume": 31331.0}, {"date": "2022-01-26", "close": 9.9, "volume": 30751.0}, {"date": "2022-01-27", "close": 9.86, "volume": 103763.0}, {"date": "2022-01-28", "close": 9.77, "volume": 37110.0}, {"date": "2022-01-31", "close": 9.5, "volume": 201456.0}, {"date": "2022-02-01", "close": 9.87, "volume": 31184.0}, {"date": "2022-02-02", "close": 9.665, "volume": 107416.0}, {"date": "2022-02-03", "close": 9.67, "volume": 24050.0}, {"date": "2022-02-04", "close": 9.675, "volume": 22742.0}, {"date": "2022-02-07", "close": 10.09, "volume": 58428.0}, {"date": "2022-02-08", "close": 9.89, "volume": 105850.0}, {"date": "2022-02-09", "close": 9.88, "volume": 45462.0}, {"date": "2022-02-10", "close": 9.88, "volume": 37086.0}, {"date": "2022-02-11", "close": 9.88, "volume": 46894.0}, {"date": "2022-02-14", "close": 9.96, "volume": 12029.0}, {"date": "2022-02-15", "close": 9.9, "volume": 24868.0}, {"date": "2022-02-16", "close": 9.78, "volume": 31543.0}, {"date": "2022-02-17", "close": 9.93, "volume": 19911.0}, {"date": "2022-02-18", "close": 9.9, "volume": 27581.0}, {"date": "2022-02-22", "close": 9.74, "volume": 43579.0}, {"date": "2022-02-23", "close": 9.65, "volume": 48711.0}, {"date": "2022-02-24", "close": 9.9, "volume": 55635.0}, {"date": "2022-02-25", "close": 10.0, "volume": 28635.0}, {"date": "2022-02-28", "close": 10.19, "volume": 29810.0}, {"date": "2022-03-01", "close": 9.85, "volume": 38919.0}, {"date": "2022-03-02", "close": 10.1, "volume": 26345.0}, {"date": "2022-03-03", "close": 10.1, "volume": 37739.0}, {"date": "2022-03-04", "close": 10.9, "volume": 159943.0}, {"date": "2022-03-07", "close": 11.02, "volume": 79048.0}, {"date": "2022-03-08", "close": 10.98, "volume": 94236.0}, {"date": "2022-03-09", "close": 11.2, "volume": 67404.0}, {"date": "2022-03-10", "close": 11.07, "volume": 33719.0}, {"date": "2022-03-11", "close": 11.68, "volume": 200927.0}, {"date": "2022-03-14", "close": 11.91, "volume": 141677.0}, {"date": "2022-03-15", "close": 11.59, "volume": 88983.0}, {"date": "2022-03-16", "close": 11.65, "volume": 82240.0}, {"date": "2022-03-17", "close": 11.94, "volume": 123412.0}, {"date": "2022-03-18", "close": 12.06, "volume": 89899.0}, {"date": "2022-03-21", "close": 12.47, "volume": 233072.0}, {"date": "2022-03-22", "close": 12.67, "volume": 155692.0}, {"date": "2022-03-23", "close": 12.37, "volume": 83529.0}, {"date": "2022-03-24", "close": 12.6, "volume": 99324.0}, {"date": "2022-03-25", "close": 12.65, "volume": 114053.0}, {"date": "2022-03-28", "close": 12.74, "volume": 72353.0}, {"date": "2022-03-29", "close": 12.96, "volume": 118953.0}, {"date": "2022-03-30", "close": 12.89, "volume": 73034.0}, {"date": "2022-03-31", "close": 13.0, "volume": 77641.0}, {"date": "2022-04-01", "close": 13.44, "volume": 130057.0}, {"date": "2022-04-04", "close": 13.13, "volume": 64494.0}, {"date": "2022-04-05", "close": 12.9, "volume": 152200.0}, {"date": "2022-04-06", "close": 12.9, "volume": 94132.0}, {"date": "2022-04-07", "close": 12.58, "volume": 77449.0}, {"date": "2022-04-08", "close": 12.55, "volume": 119749.0}, {"date": "2022-04-11", "close": 12.85, "volume": 93937.0}, {"date": "2022-04-12", "close": 12.77, "volume": 98815.0}, {"date": "2022-04-13", "close": 12.68, "volume": 71151.0}, {"date": "2022-04-14", "close": 12.58, "volume": 75455.0}, {"date": "2022-04-18", "close": 12.58, "volume": 121962.0}, {"date": "2022-04-19", "close": 12.6, "volume": 103563.0}, {"date": "2022-04-20", "close": 12.6, "volume": 83886.0}, {"date": "2022-04-21", "close": 12.46, "volume": 69837.0}, {"date": "2022-04-22", "close": 12.33, "volume": 96138.0}, {"date": "2022-04-25", "close": 12.11, "volume": 107149.0}, {"date": "2022-04-26", "close": 12.05, "volume": 68960.0}, {"date": "2022-04-27", "close": 12.04, "volume": 89278.0}, {"date": "2022-04-28", "close": 12.12, "volume": 66941.0}, {"date": "2022-04-29", "close": 12.09, "volume": 38944.0}, {"date": "2022-05-02", "close": 11.73, "volume": 136030.0}, {"date": "2022-05-03", "close": 12.12, "volume": 44436.0}, {"date": "2022-05-04", "close": 12.28, "volume": 95539.0}, {"date": "2022-05-05", "close": 12.12, "volume": 75018.0}, {"date": "2022-05-06", "close": 12.14, "volume": 70584.0}, {"date": "2022-05-09", "close": 11.82, "volume": 62006.0}, {"date": "2022-05-10", "close": 11.89, "volume": 55056.0}, {"date": "2022-05-11", "close": 12.01, "volume": 56442.0}, {"date": "2022-05-12", "close": 11.5, "volume": 75789.0}, {"date": "2022-05-13", "close": 11.88, "volume": 61066.0}, {"date": "2022-05-16", "close": 11.95, "volume": 50364.0}, {"date": "2022-05-17", "close": 12.19, "volume": 51299.0}, {"date": "2022-05-18", "close": 11.92, "volume": 29252.0}, {"date": "2022-05-19", "close": 11.91, "volume": 40657.0}, {"date": "2022-05-20", "close": 11.89, "volume": 48456.0}, {"date": "2022-05-23", "close": 12.06, "volume": 47634.0}, {"date": "2022-05-24", "close": 12.22, "volume": 56409.0}, {"date": "2022-05-25", "close": 12.19, "volume": 39454.0}, {"date": "2022-05-26", "close": 12.42, "volume": 42682.0}, {"date": "2022-05-27", "close": 12.64, "volume": 115105.0}, {"date": "2022-05-31", "close": 12.71, "volume": 96250.0}, {"date": "2022-06-01", "close": 12.74, "volume": 59162.0}, {"date": "2022-06-02", "close": 12.62, "volume": 55898.0}, {"date": "2022-06-03", "close": 12.44, "volume": 89976.0}, {"date": "2022-06-06", "close": 12.7, "volume": 48363.0}, {"date": "2022-06-07", "close": 12.83, "volume": 19197.0}, {"date": "2022-06-08", "close": 12.61, "volume": 58274.0}, {"date": "2022-06-09", "close": 12.51, "volume": 53447.0}, {"date": "2022-06-10", "close": 12.44, "volume": 78833.0}, {"date": "2022-06-13", "close": 11.63, "volume": 107092.0}, {"date": "2022-06-14", "close": 11.96, "volume": 47546.0}, {"date": "2022-06-15", "close": 12.03, "volume": 61069.0}, {"date": "2022-06-16", "close": 11.51, "volume": 80978.0}, {"date": "2022-06-17", "close": 11.58, "volume": 72164.0}, {"date": "2022-06-21", "close": 11.82, "volume": 92870.0}, {"date": "2022-06-22", "close": 11.09, "volume": 69176.0}, {"date": "2022-06-23", "close": 10.68, "volume": 85613.0}, {"date": "2022-06-24", "close": 10.53, "volume": 71739.0}, {"date": "2022-06-27", "close": 10.41, "volume": 137164.0}, {"date": "2022-06-28", "close": 10.39, "volume": 138324.0}, {"date": "2022-06-29", "close": 10.24, "volume": 38252.0}, {"date": "2022-06-30", "close": 9.92, "volume": 200164.0}, {"date": "2022-07-01", "close": 10.37, "volume": 81221.0}, {"date": "2022-07-05", "close": 10.02, "volume": 63123.0}, {"date": "2022-07-06", "close": 9.89, "volume": 56932.0}, {"date": "2022-07-07", "close": 10.04, "volume": 42653.0}, {"date": "2022-07-08", "close": 10.37, "volume": 47932.0}, {"date": "2022-07-11", "close": 10.32, "volume": 25181.0}, {"date": "2022-07-12", "close": 10.43, "volume": 26807.0}, {"date": "2022-07-13", "close": 10.1, "volume": 56752.0}, {"date": "2022-07-14", "close": 9.96, "volume": 40836.0}, {"date": "2022-07-15", "close": 10.23, "volume": 35609.0}, {"date": "2022-07-18", "close": 10.26, "volume": 44904.0}, {"date": "2022-07-19", "close": 10.4, "volume": 40641.0}, {"date": "2022-07-20", "close": 10.37, "volume": 40726.0}, {"date": "2022-07-21", "close": 10.54, "volume": 45704.0}, {"date": "2022-07-22", "close": 10.57, "volume": 37915.0}, {"date": "2022-07-25", "close": 10.57, "volume": 22509.0}, {"date": "2022-07-26", "close": 10.4, "volume": 35356.0}, {"date": "2022-07-27", "close": 10.8, "volume": 36036.0}, {"date": "2022-07-28", "close": 10.6, "volume": 33608.0}, {"date": "2022-07-29", "close": 10.87, "volume": 23449.0}, {"date": "2022-08-01", "close": 10.85, "volume": 72694.0}, {"date": "2022-08-02", "close": 10.97, "volume": 20069.0}, {"date": "2022-08-03", "close": 10.83, "volume": 47165.0}, {"date": "2022-08-04", "close": 11.31, "volume": 84369.0}, {"date": "2022-08-05", "close": 11.05, "volume": 57582.0}, {"date": "2022-08-08", "close": 11.3, "volume": 56070.0}, {"date": "2022-08-09", "close": 11.04, "volume": 35423.0}, {"date": "2022-08-10", "close": 11.06, "volume": 31273.0}, {"date": "2022-08-11", "close": 11.26, "volume": 47822.0}, {"date": "2022-08-12", "close": 11.14, "volume": 55473.0}, {"date": "2022-08-15", "close": 11.13, "volume": 30843.0}, {"date": "2022-08-16", "close": 11.39, "volume": 44196.0}, {"date": "2022-08-17", "close": 11.18, "volume": 32079.0}, {"date": "2022-08-18", "close": 11.33, "volume": 44192.0}, {"date": "2022-08-19", "close": 11.02, "volume": 26510.0}, {"date": "2022-08-22", "close": 10.59, "volume": 52240.0}, {"date": "2022-08-23", "close": 10.98, "volume": 51115.0}, {"date": "2022-08-24", "close": 10.98, "volume": 27610.0}, {"date": "2022-08-25", "close": 10.77, "volume": 38179.0}, {"date": "2022-08-26", "close": 10.75, "volume": 21020.0}, {"date": "2022-08-29", "close": 10.45, "volume": 38221.0}, {"date": "2022-08-30", "close": 10.63, "volume": 37906.0}, {"date": "2022-08-31", "close": 10.66, "volume": 43308.0}, {"date": "2022-09-01", "close": 10.45, "volume": 28869.0}, {"date": "2022-09-02", "close": 10.54, "volume": 21345.0}, {"date": "2022-09-06", "close": 10.38, "volume": 26831.0}, {"date": "2022-09-07", "close": 10.28, "volume": 24827.0}, {"date": "2022-09-08", "close": 10.39, "volume": 27935.0}, {"date": "2022-09-09", "close": 10.57, "volume": 26526.0}, {"date": "2022-09-12", "close": 10.7, "volume": 21646.0}, {"date": "2022-09-13", "close": 10.38, "volume": 37114.0}, {"date": "2022-09-14", "close": 10.36, "volume": 17366.0}, {"date": "2022-09-15", "close": 10.41, "volume": 15785.0}, {"date": "2022-09-16", "close": 10.37, "volume": 23947.0}, {"date": "2022-09-19", "close": 10.54, "volume": 39164.0}, {"date": "2022-09-20", "close": 10.28, "volume": 54704.0}, {"date": "2022-09-21", "close": 10.17, "volume": 55681.0}, {"date": "2022-09-22", "close": 9.35, "volume": 112207.0}, {"date": "2022-09-23", "close": 8.61, "volume": 122301.0}, {"date": "2022-09-26", "close": 7.69, "volume": 191233.0}, {"date": "2022-09-27", "close": 7.8, "volume": 79105.0}, {"date": "2022-09-28", "close": 8.02, "volume": 87242.0}, {"date": "2022-09-29", "close": 7.8, "volume": 44373.0}, {"date": "2022-09-30", "close": 8.22, "volume": 107734.0}, {"date": "2022-10-03", "close": 8.39, "volume": 129079.0}, {"date": "2022-10-04", "close": 8.71, "volume": 60168.0}, {"date": "2022-10-05", "close": 8.67, "volume": 41908.0}, {"date": "2022-10-06", "close": 8.39, "volume": 85028.0}, {"date": "2022-10-07", "close": 8.26, "volume": 57063.0}, {"date": "2022-10-10", "close": 8.16, "volume": 59248.0}, {"date": "2022-10-11", "close": 8.63, "volume": 124797.0}, {"date": "2022-10-12", "close": 8.11, "volume": 126280.0}, {"date": "2022-10-13", "close": 8.55, "volume": 59510.0}, {"date": "2022-10-14", "close": 8.51, "volume": 10279.0}, {"date": "2022-10-17", "close": 8.75, "volume": 44976.0}, {"date": "2022-10-18", "close": 8.62, "volume": 32136.0}, {"date": "2022-10-19", "close": 8.6, "volume": 10822.0}, {"date": "2022-10-20", "close": 8.46, "volume": 23884.0}, {"date": "2022-10-21", "close": 8.49, "volume": 14844.0}, {"date": "2022-10-24", "close": 8.47, "volume": 51753.0}, {"date": "2022-10-25", "close": 8.73, "volume": 25728.0}, {"date": "2022-10-26", "close": 8.94, "volume": 28291.0}, {"date": "2022-10-27", "close": 8.99, "volume": 28694.0}, {"date": "2022-10-28", "close": 9.08, "volume": 35020.0}, {"date": "2022-10-31", "close": 9.15, "volume": 42652.0}, {"date": "2022-11-01", "close": 9.14, "volume": 32110.0}, {"date": "2022-11-02", "close": 9.14, "volume": 34679.0}, {"date": "2022-11-03", "close": 9.2, "volume": 33658.0}, {"date": "2022-11-04", "close": 9.84, "volume": 50091.0}, {"date": "2022-11-07", "close": 10.51, "volume": 69856.0}, {"date": "2022-11-08", "close": 10.4, "volume": 60477.0}, {"date": "2022-11-09", "close": 10.24, "volume": 39992.0}, {"date": "2022-11-10", "close": 10.45, "volume": 37619.0}, {"date": "2022-11-11", "close": 10.64, "volume": 19921.0}, {"date": "2022-11-14", "close": 10.28, "volume": 36902.0}, {"date": "2022-11-15", "close": 10.59, "volume": 36017.0}, {"date": "2022-11-16", "close": 10.77, "volume": 23433.0}, {"date": "2022-11-17", "close": 10.57, "volume": 18017.0}, {"date": "2022-11-18", "close": 10.51, "volume": 28401.0}, {"date": "2022-11-21", "close": 10.49, "volume": 9833.0}, {"date": "2022-11-22", "close": 10.55, "volume": 28561.0}, {"date": "2022-11-23", "close": 10.42, "volume": 10524.0}, {"date": "2022-11-25", "close": 10.56, "volume": 3660.0}, {"date": "2022-11-28", "close": 10.51, "volume": 41931.0}, {"date": "2022-11-29", "close": 10.39, "volume": 11558.0}, {"date": "2022-11-30", "close": 10.41, "volume": 24050.0}, {"date": "2022-12-01", "close": 10.3806, "volume": 16469.0}, {"date": "2022-12-02", "close": 10.4, "volume": 33717.0}, {"date": "2022-12-05", "close": 9.97, "volume": 39278.0}, {"date": "2022-12-06", "close": 10.04, "volume": 33138.0}, {"date": "2022-12-07", "close": 10.38, "volume": 54076.0}, {"date": "2022-12-08", "close": 10.51, "volume": 25915.0}, {"date": "2022-12-09", "close": 10.61, "volume": 20833.0}, {"date": "2022-12-12", "close": 10.95, "volume": 46724.0}, {"date": "2022-12-13", "close": 10.97, "volume": 32479.0}, {"date": "2022-12-14", "close": 10.94, "volume": 29249.0}, {"date": "2022-12-15", "close": 10.99, "volume": 38915.0}, {"date": "2022-12-16", "close": 10.99, "volume": 36598.0}, {"date": "2022-12-19", "close": 11.0, "volume": 44979.0}, {"date": "2022-12-20", "close": 10.93, "volume": 35777.0}, {"date": "2022-12-21", "close": 11.09, "volume": 70892.0}, {"date": "2022-12-22", "close": 10.26, "volume": 57464.0}, {"date": "2022-12-23", "close": 10.39, "volume": 18729.0}, {"date": "2022-12-27", "close": 9.7, "volume": 131827.0}, {"date": "2022-12-28", "close": 9.8, "volume": 55538.0}, {"date": "2022-12-29", "close": 9.94, "volume": 17271.0}, {"date": "2022-12-30", "close": 10.15, "volume": 32732.0}, {"date": "2023-01-03", "close": 10.16, "volume": 25489.0}, {"date": "2023-01-04", "close": 10.29, "volume": 22748.0}, {"date": "2023-01-05", "close": 10.155, "volume": 26784.0}, {"date": "2023-01-06", "close": 9.98, "volume": 39983.0}, {"date": "2023-01-09", "close": 10.0, "volume": 42330.0}, {"date": "2023-01-10", "close": 9.9, "volume": 24995.0}, {"date": "2023-01-11", "close": 10.12, "volume": 40991.0}, {"date": "2023-01-12", "close": 10.45, "volume": 34151.0}, {"date": "2023-01-13", "close": 10.43, "volume": 29385.0}, {"date": "2023-01-17", "close": 10.44, "volume": 27242.0}, {"date": "2023-01-18", "close": 10.26, "volume": 16773.0}, {"date": "2023-01-19", "close": 10.04, "volume": 10340.0}, {"date": "2023-01-20", "close": 10.21, "volume": 14598.0}, {"date": "2023-01-23", "close": 10.34, "volume": 21212.0}, {"date": "2023-01-24", "close": 10.03, "volume": 34851.0}, {"date": "2023-01-25", "close": 10.075, "volume": 14548.0}, {"date": "2023-01-26", "close": 10.01, "volume": 13371.0}, {"date": "2023-01-27", "close": 10.075, "volume": 34412.0}, {"date": "2023-01-30", "close": 9.98, "volume": 12807.0}, {"date": "2023-01-31", "close": 10.04, "volume": 31758.0}, {"date": "2023-02-01", "close": 10.1, "volume": 20464.0}, {"date": "2023-02-02", "close": 10.11, "volume": 40507.0}, {"date": "2023-02-03", "close": 9.98, "volume": 17339.0}, {"date": "2023-02-06", "close": 10.01, "volume": 13757.0}, {"date": "2023-02-07", "close": 10.0, "volume": 16738.0}, {"date": "2023-02-08", "close": 9.93, "volume": 18259.0}, {"date": "2023-02-09", "close": 9.95, "volume": 33572.0}, {"date": "2023-02-10", "close": 9.915, "volume": 7859.0}, {"date": "2023-02-13", "close": 9.88, "volume": 26374.0}, {"date": "2023-02-14", "close": 9.8, "volume": 32297.0}, {"date": "2023-02-15", "close": 9.8, "volume": 21993.0}, {"date": "2023-02-16", "close": 9.79, "volume": 16694.0}, {"date": "2023-02-17", "close": 9.65, "volume": 34619.0}, {"date": "2023-02-21", "close": 9.74, "volume": 53112.0}, {"date": "2023-02-22", "close": 9.71, "volume": 58952.0}, {"date": "2023-02-23", "close": 9.71, "volume": 41351.0}, {"date": "2023-02-24", "close": 9.735, "volume": 37532.0}, {"date": "2023-02-27", "close": 9.75, "volume": 31499.0}, {"date": "2023-02-28", "close": 9.87, "volume": 16239.0}, {"date": "2023-03-01", "close": 9.75, "volume": 16119.0}, {"date": "2023-03-02", "close": 9.88, "volume": 21631.0}, {"date": "2023-03-03", "close": 10.38, "volume": 180211.0}, {"date": "2023-03-06", "close": 10.69, "volume": 28043.0}, {"date": "2023-03-07", "close": 10.48, "volume": 49945.0}, {"date": "2023-03-08", "close": 10.64, "volume": 48152.0}, {"date": "2023-03-09", "close": 10.52, "volume": 33182.0}, {"date": "2023-03-10", "close": 9.81, "volume": 46186.0}, {"date": "2023-03-13", "close": 10.05, "volume": 61399.0}, {"date": "2023-03-14", "close": 9.83, "volume": 30097.0}, {"date": "2023-03-15", "close": 10.0, "volume": 48348.0}, {"date": "2023-03-16", "close": 9.99, "volume": 54941.0}, {"date": "2023-03-17", "close": 9.91, "volume": 28005.0}, {"date": "2023-03-20", "close": 10.09, "volume": 45514.0}, {"date": "2023-03-21", "close": 10.45, "volume": 45772.0}, {"date": "2023-03-22", "close": 10.36, "volume": 131784.0}, {"date": "2023-03-23", "close": 10.04, "volume": 120108.0}, {"date": "2023-03-24", "close": 10.1, "volume": 32266.0}, {"date": "2023-03-27", "close": 10.1, "volume": 31850.0}, {"date": "2023-03-28", "close": 10.18, "volume": 19052.0}, {"date": "2023-03-29", "close": 10.29, "volume": 16039.0}, {"date": "2023-03-30", "close": 10.21, "volume": 44052.0}, {"date": "2023-03-31", "close": 10.29, "volume": 62622.0}, {"date": "2023-04-03", "close": 10.34, "volume": 63433.0}, {"date": "2023-04-04", "close": 10.24, "volume": 26285.0}, {"date": "2023-04-05", "close": 10.12, "volume": 29368.0}, {"date": "2023-04-06", "close": 10.02, "volume": 14398.0}, {"date": "2023-04-10", "close": 10.05, "volume": 16970.0}, {"date": "2023-04-11", "close": 10.2039, "volume": 10154.0}, {"date": "2023-04-12", "close": 10.24, "volume": 24575.0}, {"date": "2023-04-13", "close": 10.2, "volume": 16139.0}, {"date": "2023-04-14", "close": 10.02, "volume": 26142.0}, {"date": "2023-04-17", "close": 10.05, "volume": 14073.0}, {"date": "2023-04-18", "close": 9.95, "volume": 20109.0}, {"date": "2023-04-19", "close": 9.95, "volume": 17338.0}, {"date": "2023-04-20", "close": 10.12, "volume": 9034.0}, {"date": "2023-04-21", "close": 9.964, "volume": 17784.0}, {"date": "2023-04-24", "close": 9.87, "volume": 20661.0}, {"date": "2023-04-25", "close": 9.72, "volume": 26454.0}, {"date": "2023-04-26", "close": 9.67, "volume": 30867.0}, {"date": "2023-04-27", "close": 9.79, "volume": 23108.0}, {"date": "2023-04-28", "close": 9.795, "volume": 32541.0}, {"date": "2023-05-01", "close": 9.95, "volume": 26574.0}, {"date": "2023-05-02", "close": 9.61, "volume": 29037.0}, {"date": "2023-05-03", "close": 9.48, "volume": 27387.0}, {"date": "2023-05-04", "close": 9.18, "volume": 43162.0}, {"date": "2023-05-05", "close": 9.58, "volume": 37251.0}, {"date": "2023-05-08", "close": 9.63, "volume": 28849.0}, {"date": "2023-05-09", "close": 9.76, "volume": 22334.0}, {"date": "2023-05-10", "close": 9.65, "volume": 50819.0}, {"date": "2023-05-11", "close": 9.4, "volume": 27884.0}, {"date": "2023-05-12", "close": 9.37, "volume": 10252.0}, {"date": "2023-05-15", "close": 9.5, "volume": 20434.0}, {"date": "2023-05-16", "close": 9.5, "volume": 20006.0}, {"date": "2023-05-17", "close": 9.535, "volume": 34163.0}, {"date": "2023-05-18", "close": 9.64, "volume": 17108.0}, {"date": "2023-05-19", "close": 9.51, "volume": 19761.0}, {"date": "2023-05-22", "close": 9.48, "volume": 25065.0}, {"date": "2023-05-23", "close": 9.54, "volume": 15830.0}, {"date": "2023-05-24", "close": 9.38, "volume": 20466.0}, {"date": "2023-05-25", "close": 9.47, "volume": 19248.0}, {"date": "2023-05-26", "close": 9.55, "volume": 7570.0}, {"date": "2023-05-30", "close": 9.51, "volume": 19456.0}, {"date": "2023-05-31", "close": 9.25, "volume": 34296.0}, {"date": "2023-06-01", "close": 9.32, "volume": 29972.0}, {"date": "2023-06-02", "close": 9.35, "volume": 32863.0}, {"date": "2023-06-05", "close": 9.35, "volume": 35932.0}, {"date": "2023-06-06", "close": 9.59, "volume": 20389.0}, {"date": "2023-06-07", "close": 9.99, "volume": 118784.0}, {"date": "2023-06-08", "close": 10.01, "volume": 26605.0}, {"date": "2023-06-09", "close": 9.97, "volume": 22635.0}, {"date": "2023-06-12", "close": 9.96, "volume": 21846.0}, {"date": "2023-06-13", "close": 9.97, "volume": 52590.0}, {"date": "2023-06-14", "close": 9.95, "volume": 39556.0}, {"date": "2023-06-15", "close": 10.09, "volume": 64314.0}, {"date": "2023-06-16", "close": 10.17, "volume": 44813.0}, {"date": "2023-06-20", "close": 10.7, "volume": 130426.0}, {"date": "2023-06-21", "close": 10.84, "volume": 184520.0}, {"date": "2023-06-22", "close": 9.97, "volume": 85084.0}, {"date": "2023-06-23", "close": 9.86, "volume": 38607.0}, {"date": "2023-06-26", "close": 9.83, "volume": 36419.0}, {"date": "2023-06-27", "close": 10.07, "volume": 50489.0}, {"date": "2023-06-28", "close": 10.02, "volume": 23966.0}, {"date": "2023-06-29", "close": 10.23, "volume": 38643.0}, {"date": "2023-06-30", "close": 9.89, "volume": 102702.0}, {"date": "2023-07-03", "close": 9.98, "volume": 14572.0}, {"date": "2023-07-05", "close": 9.98, "volume": 42164.0}, {"date": "2023-07-06", "close": 9.92, "volume": 17263.0}, {"date": "2023-07-07", "close": 9.78, "volume": 102656.0}, {"date": "2023-07-10", "close": 9.93, "volume": 104795.0}, {"date": "2023-07-11", "close": 10.0, "volume": 36038.0}, {"date": "2023-07-12", "close": 9.86, "volume": 39232.0}, {"date": "2023-07-13", "close": 9.96, "volume": 22689.0}, {"date": "2023-07-14", "close": 9.89, "volume": 15796.0}, {"date": "2023-07-17", "close": 9.96, "volume": 33028.0}, {"date": "2023-07-18", "close": 10.19, "volume": 55028.0}, {"date": "2023-07-19", "close": 10.23, "volume": 27752.0}, {"date": "2023-07-20", "close": 10.1, "volume": 19058.0}, {"date": "2023-07-21", "close": 10.04, "volume": 19195.0}, {"date": "2023-07-24", "close": 10.25, "volume": 33620.0}, {"date": "2023-07-25", "close": 10.3, "volume": 14793.0}, {"date": "2023-07-26", "close": 10.4, "volume": 42215.0}, {"date": "2023-07-27", "close": 10.49, "volume": 26299.0}, {"date": "2023-07-28", "close": 10.43, "volume": 17300.0}, {"date": "2023-07-31", "close": 10.35, "volume": 31888.0}, {"date": "2023-08-01", "close": 10.26, "volume": 11772.0}, {"date": "2023-08-02", "close": 10.4, "volume": 21529.0}, {"date": "2023-08-03", "close": 10.46, "volume": 57837.0}, {"date": "2023-08-04", "close": 10.43, "volume": 52821.0}, {"date": "2023-08-07", "close": 10.33, "volume": 44093.0}, {"date": "2023-08-08", "close": 10.22, "volume": 14271.0}, {"date": "2023-08-09", "close": 10.1, "volume": 111754.0}, {"date": "2023-08-10", "close": 10.0, "volume": 37577.0}, {"date": "2023-08-11", "close": 10.13, "volume": 18461.0}, {"date": "2023-08-14", "close": 10.05, "volume": 34462.0}, {"date": "2023-08-15", "close": 10.27, "volume": 31081.0}, {"date": "2023-08-16", "close": 10.46, "volume": 51480.0}, {"date": "2023-08-17", "close": 10.53, "volume": 16329.0}, {"date": "2023-08-18", "close": 10.53, "volume": 24084.0}, {"date": "2023-08-21", "close": 10.64, "volume": 28412.0}, {"date": "2023-08-22", "close": 10.56, "volume": 16223.0}, {"date": "2023-08-23", "close": 10.68, "volume": 31961.0}, {"date": "2023-08-24", "close": 10.69, "volume": 31848.0}, {"date": "2023-08-25", "close": 10.62, "volume": 27216.0}, {"date": "2023-08-28", "close": 10.66, "volume": 40712.0}, {"date": "2023-08-29", "close": 10.8, "volume": 73974.0}, {"date": "2023-08-30", "close": 10.94, "volume": 23926.0}, {"date": "2023-08-31", "close": 10.72, "volume": 20381.0}, {"date": "2023-09-01", "close": 10.92, "volume": 30633.0}, {"date": "2023-09-05", "close": 11.0, "volume": 46399.0}, {"date": "2023-09-06", "close": 11.01, "volume": 35445.0}, {"date": "2023-09-07", "close": 11.18, "volume": 50064.0}, {"date": "2023-09-08", "close": 11.07, "volume": 22127.0}, {"date": "2023-09-11", "close": 11.24, "volume": 41876.0}, {"date": "2023-09-12", "close": 11.19, "volume": 34767.0}, {"date": "2023-09-13", "close": 11.2, "volume": 22947.0}, {"date": "2023-09-14", "close": 11.34, "volume": 40008.0}, {"date": "2023-09-15", "close": 11.56, "volume": 111915.0}, {"date": "2023-09-18", "close": 12.0, "volume": 149942.0}, {"date": "2023-09-19", "close": 12.11, "volume": 92253.0}, {"date": "2023-09-20", "close": 12.33, "volume": 140257.0}, {"date": "2023-09-21", "close": 11.54, "volume": 74895.0}, {"date": "2023-09-22", "close": 11.12, "volume": 150362.0}, {"date": "2023-09-25", "close": 10.84, "volume": 79058.0}, {"date": "2023-09-26", "close": 10.68, "volume": 42685.0}, {"date": "2023-09-27", "close": 11.0, "volume": 43217.0}, {"date": "2023-09-28", "close": 11.18, "volume": 20234.0}, {"date": "2023-09-29", "close": 11.24, "volume": 28081.0}, {"date": "2023-10-02", "close": 11.17, "volume": 47387.0}, {"date": "2023-10-03", "close": 10.85, "volume": 31976.0}, {"date": "2023-10-04", "close": 10.84, "volume": 43067.0}, {"date": "2023-10-05", "close": 11.0, "volume": 34481.0}, {"date": "2023-10-06", "close": 11.15, "volume": 42186.0}, {"date": "2023-10-09", "close": 11.1, "volume": 24009.0}, {"date": "2023-10-10", "close": 10.92, "volume": 50643.0}, {"date": "2023-10-11", "close": 11.03, "volume": 38244.0}, {"date": "2023-10-12", "close": 10.95, "volume": 21429.0}, {"date": "2023-10-13", "close": 10.84, "volume": 7942.0}, {"date": "2023-10-16", "close": 10.85, "volume": 17821.0}, {"date": "2023-10-17", "close": 10.68, "volume": 10540.0}, {"date": "2023-10-18", "close": 10.68, "volume": 23630.0}, {"date": "2023-10-19", "close": 10.5, "volume": 10672.0}, {"date": "2023-10-20", "close": 10.34, "volume": 22156.0}, {"date": "2023-10-23", "close": 10.21, "volume": 19536.0}, {"date": "2023-10-24", "close": 10.16, "volume": 24366.0}, {"date": "2023-10-25", "close": 9.9, "volume": 22746.0}, {"date": "2023-10-26", "close": 9.91, "volume": 26948.0}, {"date": "2023-10-27", "close": 9.95, "volume": 25615.0}, {"date": "2023-10-30", "close": 9.97, "volume": 47465.0}, {"date": "2023-10-31", "close": 9.84, "volume": 23138.0}, {"date": "2023-11-01", "close": 9.95, "volume": 16162.0}, {"date": "2023-11-02", "close": 10.07, "volume": 24926.0}, {"date": "2023-11-03", "close": 10.12, "volume": 42386.0}, {"date": "2023-11-06", "close": 10.22, "volume": 35651.0}, {"date": "2023-11-07", "close": 10.5, "volume": 27675.0}, {"date": "2023-11-08", "close": 10.3, "volume": 31914.0}, {"date": "2023-11-09", "close": 10.2, "volume": 33665.0}, {"date": "2023-11-10", "close": 10.37, "volume": 13258.0}, {"date": "2023-11-13", "close": 10.33, "volume": 42064.0}, {"date": "2023-11-14", "close": 10.15, "volume": 66623.0}, {"date": "2023-11-15", "close": 10.14, "volume": 38948.0}, {"date": "2023-11-16", "close": 10.1, "volume": 37134.0}, {"date": "2023-11-17", "close": 10.4, "volume": 32765.0}, {"date": "2023-11-20", "close": 10.37, "volume": 26715.0}, {"date": "2023-11-21", "close": 10.28, "volume": 22963.0}, {"date": "2023-11-22", "close": 10.44, "volume": 34371.0}, {"date": "2023-11-24", "close": 10.49, "volume": 21132.0}, {"date": "2023-11-27", "close": 10.65, "volume": 55026.0}, {"date": "2023-11-28", "close": 10.47, "volume": 34544.0}, {"date": "2023-11-29", "close": 10.67, "volume": 20363.0}, {"date": "2023-11-30", "close": 10.69, "volume": 30816.0}, {"date": "2023-12-01", "close": 10.93, "volume": 49896.0}, {"date": "2023-12-04", "close": 11.13, "volume": 43249.0}, {"date": "2023-12-05", "close": 10.95, "volume": 42744.0}, {"date": "2023-12-06", "close": 10.95, "volume": 18335.0}, {"date": "2023-12-07", "close": 11.27, "volume": 85797.0}, {"date": "2023-12-08", "close": 11.41, "volume": 35319.0}, {"date": "2023-12-11", "close": 11.48, "volume": 33428.0}, {"date": "2023-12-12", "close": 11.21, "volume": 54658.0}, {"date": "2023-12-13", "close": 11.39, "volume": 51059.0}, {"date": "2023-12-14", "close": 11.96, "volume": 91038.0}, {"date": "2023-12-15", "close": 11.95, "volume": 218540.0}, {"date": "2023-12-18", "close": 12.25, "volume": 114645.0}, {"date": "2023-12-19", "close": 12.31, "volume": 160777.0}, {"date": "2023-12-20", "close": 12.13, "volume": 245842.0}, {"date": "2023-12-21", "close": 11.45, "volume": 120893.0}, {"date": "2023-12-22", "close": 11.02, "volume": 98379.0}, {"date": "2023-12-26", "close": 11.24, "volume": 63096.0}, {"date": "2023-12-27", "close": 11.56, "volume": 129982.0}, {"date": "2023-12-28", "close": 11.7, "volume": 42110.0}, {"date": "2023-12-29", "close": 11.7, "volume": 59129.0}, {"date": "2024-01-02", "close": 11.34, "volume": 81846.0}, {"date": "2024-01-03", "close": 11.32, "volume": 65275.0}, {"date": "2024-01-04", "close": 11.25, "volume": 44531.0}, {"date": "2024-01-05", "close": 11.41, "volume": 30770.0}, {"date": "2024-01-08", "close": 11.34, "volume": 52353.0}, {"date": "2024-01-09", "close": 11.27, "volume": 23853.0}, {"date": "2024-01-10", "close": 11.31, "volume": 12395.0}, {"date": "2024-01-11", "close": 11.48, "volume": 43235.0}, {"date": "2024-01-12", "close": 11.4, "volume": 27964.0}, {"date": "2024-01-16", "close": 11.65, "volume": 35149.0}, {"date": "2024-01-17", "close": 11.73, "volume": 45404.0}, {"date": "2024-01-18", "close": 11.86, "volume": 35147.0}, {"date": "2024-01-19", "close": 11.84, "volume": 29334.0}, {"date": "2024-01-22", "close": 11.87, "volume": 44723.0}, {"date": "2024-01-23", "close": 12.03, "volume": 25333.0}, {"date": "2024-01-24", "close": 11.871, "volume": 24782.0}, {"date": "2024-01-25", "close": 11.77, "volume": 20111.0}, {"date": "2024-01-26", "close": 11.77, "volume": 29328.0}, {"date": "2024-01-29", "close": 11.45, "volume": 61139.0}, {"date": "2024-01-30", "close": 11.55, "volume": 37549.0}, {"date": "2024-01-31", "close": 11.54, "volume": 17695.0}, {"date": "2024-02-01", "close": 11.31, "volume": 21047.0}, {"date": "2024-02-02", "close": 11.35, "volume": 14547.0}, {"date": "2024-02-05", "close": 11.32, "volume": 31378.0}, {"date": "2024-02-06", "close": 11.37, "volume": 37315.0}, {"date": "2024-02-07", "close": 11.66, "volume": 121952.0}, {"date": "2024-02-08", "close": 11.49, "volume": 15850.0}, {"date": "2024-02-09", "close": 11.5, "volume": 17627.0}, {"date": "2024-02-12", "close": 11.43, "volume": 49228.0}, {"date": "2024-02-13", "close": 11.35, "volume": 12857.0}, {"date": "2024-02-14", "close": 11.305, "volume": 20059.0}, {"date": "2024-02-15", "close": 11.33, "volume": 18454.0}, {"date": "2024-02-16", "close": 11.22, "volume": 35136.0}, {"date": "2024-02-20", "close": 11.27, "volume": 34330.0}, {"date": "2024-02-21", "close": 11.38, "volume": 16850.0}, {"date": "2024-02-22", "close": 11.57, "volume": 26380.0}, {"date": "2024-02-23", "close": 11.54, "volume": 21592.0}, {"date": "2024-02-26", "close": 11.44, "volume": 29737.0}, {"date": "2024-02-27", "close": 11.59, "volume": 22593.0}, {"date": "2024-02-28", "close": 11.51, "volume": 14989.0}, {"date": "2024-02-29", "close": 11.5, "volume": 20151.0}, {"date": "2024-03-01", "close": 11.43, "volume": 31408.0}, {"date": "2024-03-04", "close": 11.84, "volume": 42379.0}, {"date": "2024-03-05", "close": 10.5, "volume": 288964.0}, {"date": "2024-03-06", "close": 10.4, "volume": 82621.0}, {"date": "2024-03-07", "close": 10.38, "volume": 80317.0}, {"date": "2024-03-08", "close": 10.46, "volume": 40080.0}, {"date": "2024-03-11", "close": 10.35, "volume": 76025.0}, {"date": "2024-03-12", "close": 10.4, "volume": 42376.0}, {"date": "2024-03-13", "close": 10.4039, "volume": 52264.0}, {"date": "2024-03-14", "close": 10.44, "volume": 85450.0}, {"date": "2024-03-15", "close": 10.03, "volume": 169287.0}, {"date": "2024-03-18", "close": 9.83, "volume": 87843.0}, {"date": "2024-03-19", "close": 9.65, "volume": 65387.0}, {"date": "2024-03-20", "close": 9.9, "volume": 51422.0}, {"date": "2024-03-21", "close": 9.72, "volume": 48943.0}, {"date": "2024-03-22", "close": 9.64, "volume": 41363.0}, {"date": "2024-03-25", "close": 9.67, "volume": 33093.0}, {"date": "2024-03-26", "close": 9.785, "volume": 39103.0}, {"date": "2024-03-27", "close": 9.78, "volume": 37331.0}, {"date": "2024-03-28", "close": 9.93, "volume": 74588.0}, {"date": "2024-04-01", "close": 9.93, "volume": 35715.0}, {"date": "2024-04-02", "close": 9.97, "volume": 13201.0}, {"date": "2024-04-03", "close": 10.0, "volume": 27507.0}, {"date": "2024-04-04", "close": 10.04, "volume": 16069.0}, {"date": "2024-04-05", "close": 9.83, "volume": 66207.0}, {"date": "2024-04-08", "close": 9.965, "volume": 27390.0}, {"date": "2024-04-09", "close": 9.92, "volume": 28469.0}, {"date": "2024-04-10", "close": 9.865, "volume": 28489.0}, {"date": "2024-04-11", "close": 9.96, "volume": 20724.0}, {"date": "2024-04-12", "close": 9.66, "volume": 52106.0}, {"date": "2024-04-15", "close": 9.53, "volume": 56350.0}, {"date": "2024-04-16", "close": 9.5, "volume": 33247.0}, {"date": "2024-04-17", "close": 9.64, "volume": 18502.0}, {"date": "2024-04-18", "close": 9.71, "volume": 16035.0}, {"date": "2024-04-19", "close": 9.429, "volume": 47638.0}, {"date": "2024-04-22", "close": 9.42, "volume": 44510.0}, {"date": "2024-04-23", "close": 9.52, "volume": 14686.0}, {"date": "2024-04-24", "close": 9.63, "volume": 21399.0}, {"date": "2024-04-25", "close": 9.72, "volume": 10718.0}, {"date": "2024-04-26", "close": 9.455, "volume": 34636.0}, {"date": "2024-04-29", "close": 9.52, "volume": 28970.0}, {"date": "2024-04-30", "close": 9.7, "volume": 40409.0}, {"date": "2024-05-01", "close": 9.73, "volume": 18994.0}, {"date": "2024-05-02", "close": 9.65, "volume": 9221.0}, {"date": "2024-05-03", "close": 9.49, "volume": 88251.0}, {"date": "2024-05-06", "close": 9.54, "volume": 52090.0}, {"date": "2024-05-07", "close": 9.5, "volume": 80778.0}, {"date": "2024-05-08", "close": 9.52, "volume": 31828.0}, {"date": "2024-05-09", "close": 9.52, "volume": 18540.0}, {"date": "2024-05-10", "close": 9.62, "volume": 31646.0}, {"date": "2024-05-13", "close": 9.45, "volume": 57865.0}, {"date": "2024-05-14", "close": 9.55, "volume": 29822.0}, {"date": "2024-05-15", "close": 9.63, "volume": 69919.0}, {"date": "2024-05-16", "close": 9.87, "volume": 42168.0}, {"date": "2024-05-17", "close": 9.97, "volume": 42892.0}, {"date": "2024-05-20", "close": 9.59, "volume": 76066.0}, {"date": "2024-05-21", "close": 9.9, "volume": 62285.0}, {"date": "2024-05-22", "close": 9.715, "volume": 18545.0}, {"date": "2024-05-23", "close": 9.79, "volume": 39189.0}, {"date": "2024-05-24", "close": 9.89, "volume": 40885.0}, {"date": "2024-05-28", "close": 9.52, "volume": 63112.0}, {"date": "2024-05-29", "close": 9.7, "volume": 31187.0}, {"date": "2024-05-30", "close": 9.66, "volume": 27948.0}, {"date": "2024-05-31", "close": 9.79, "volume": 42156.0}, {"date": "2024-06-03", "close": 9.82, "volume": 60453.0}, {"date": "2024-06-04", "close": 9.68, "volume": 42621.0}, {"date": "2024-06-05", "close": 9.7, "volume": 48877.0}, {"date": "2024-06-06", "close": 9.82, "volume": 48878.0}, {"date": "2024-06-07", "close": 9.81, "volume": 32559.0}, {"date": "2024-06-10", "close": 9.92, "volume": 26841.0}, {"date": "2024-06-11", "close": 9.81, "volume": 23365.0}, {"date": "2024-06-12", "close": 9.94, "volume": 23082.0}, {"date": "2024-06-13", "close": 9.74, "volume": 66258.0}, {"date": "2024-06-14", "close": 9.95, "volume": 37867.0}, {"date": "2024-06-17", "close": 9.85, "volume": 233777.0}, {"date": "2024-06-18", "close": 9.42, "volume": 82223.0}, {"date": "2024-06-20", "close": 9.43, "volume": 71204.0}, {"date": "2024-06-21", "close": 9.225, "volume": 41020.0}, {"date": "2024-06-24", "close": 9.13, "volume": 65115.0}, {"date": "2024-06-25", "close": 8.86, "volume": 162607.0}, {"date": "2024-06-26", "close": 8.85, "volume": 49391.0}, {"date": "2024-06-27", "close": 8.9, "volume": 39158.0}, {"date": "2024-06-28", "close": 8.87, "volume": 96100.0}, {"date": "2024-07-01", "close": 8.76, "volume": 48585.0}, {"date": "2024-07-02", "close": 8.75, "volume": 37064.0}, {"date": "2024-07-03", "close": 8.76, "volume": 45453.0}, {"date": "2024-07-05", "close": 8.8, "volume": 29528.0}, {"date": "2024-07-08", "close": 8.62, "volume": 51668.0}, {"date": "2024-07-09", "close": 8.66, "volume": 34804.0}, {"date": "2024-07-10", "close": 8.63, "volume": 55699.0}, {"date": "2024-07-11", "close": 8.88, "volume": 54035.0}, {"date": "2024-07-12", "close": 8.86, "volume": 26454.0}, {"date": "2024-07-15", "close": 8.96, "volume": 59020.0}, {"date": "2024-07-16", "close": 8.92, "volume": 69333.0}, {"date": "2024-07-17", "close": 8.87, "volume": 32154.0}, {"date": "2024-07-18", "close": 8.84, "volume": 24009.0}, {"date": "2024-07-19", "close": 8.85, "volume": 22305.0}, {"date": "2024-07-22", "close": 8.7, "volume": 40241.0}, {"date": "2024-07-23", "close": 8.74, "volume": 58062.0}, {"date": "2024-07-24", "close": 8.55, "volume": 38834.0}, {"date": "2024-07-25", "close": 8.54, "volume": 37113.0}, {"date": "2024-07-26", "close": 8.64, "volume": 57770.0}, {"date": "2024-07-29", "close": 8.535, "volume": 72400.0}, {"date": "2024-07-30", "close": 8.61, "volume": 15546.0}, {"date": "2024-07-31", "close": 8.63, "volume": 33523.0}, {"date": "2024-08-01", "close": 8.56, "volume": 23592.0}, {"date": "2024-08-02", "close": 8.2, "volume": 120757.0}, {"date": "2024-08-05", "close": 7.88, "volume": 128346.0}, {"date": "2024-08-06", "close": 8.17, "volume": 39635.0}, {"date": "2024-08-07", "close": 7.96, "volume": 24602.0}, {"date": "2024-08-08", "close": 7.97, "volume": 78562.0}, {"date": "2024-08-09", "close": 7.95, "volume": 41417.0}, {"date": "2024-08-12", "close": 7.99, "volume": 31268.0}, {"date": "2024-08-13", "close": 7.86, "volume": 46281.0}, {"date": "2024-08-14", "close": 7.85, "volume": 55377.0}, {"date": "2024-08-15", "close": 8.0, "volume": 38879.0}, {"date": "2024-08-16", "close": 8.24, "volume": 46439.0}, {"date": "2024-08-19", "close": 8.02, "volume": 88049.0}, {"date": "2024-08-20", "close": 7.99, "volume": 108038.0}, {"date": "2024-08-21", "close": 7.95, "volume": 50886.0}, {"date": "2024-08-22", "close": 8.04, "volume": 80770.0}, {"date": "2024-08-23", "close": 8.04, "volume": 97538.0}, {"date": "2024-08-26", "close": 8.12, "volume": 74455.0}, {"date": "2024-08-27", "close": 8.0, "volume": 38140.0}, {"date": "2024-08-28", "close": 8.0, "volume": 48295.0}, {"date": "2024-08-29", "close": 8.11, "volume": 45386.0}, {"date": "2024-08-30", "close": 8.22, "volume": 44431.0}, {"date": "2024-09-03", "close": 8.26, "volume": 48139.0}, {"date": "2024-09-04", "close": 8.25, "volume": 35963.0}, {"date": "2024-09-05", "close": 8.44, "volume": 75472.0}, {"date": "2024-09-06", "close": 8.44, "volume": 67605.0}, {"date": "2024-09-09", "close": 8.21, "volume": 105463.0}, {"date": "2024-09-10", "close": 8.15, "volume": 59707.0}, {"date": "2024-09-11", "close": 8.17, "volume": 29198.0}, {"date": "2024-09-12", "close": 8.32, "volume": 50959.0}, {"date": "2024-09-13", "close": 8.68, "volume": 91761.0}, {"date": "2024-09-16", "close": 8.85, "volume": 99614.0}, {"date": "2024-09-17", "close": 8.84, "volume": 143348.0}, {"date": "2024-09-18", "close": 9.01, "volume": 269431.0}, {"date": "2024-09-19", "close": 9.27, "volume": 250127.0}, {"date": "2024-09-20", "close": 8.49, "volume": 289598.0}, {"date": "2024-09-23", "close": 8.31, "volume": 133971.0}, {"date": "2024-09-24", "close": 8.26, "volume": 79500.0}, {"date": "2024-09-25", "close": 8.08, "volume": 47015.0}, {"date": "2024-09-26", "close": 8.08, "volume": 49989.0}, {"date": "2024-09-27", "close": 8.27, "volume": 62205.0}, {"date": "2024-09-30", "close": 8.45, "volume": 84386.0}, {"date": "2024-10-01", "close": 8.14, "volume": 116671.0}, {"date": "2024-10-02", "close": 8.24, "volume": 33154.0}, {"date": "2024-10-03", "close": 8.18, "volume": 33789.0}, {"date": "2024-10-04", "close": 8.21, "volume": 26291.0}, {"date": "2024-10-07", "close": 8.16, "volume": 45646.0}, {"date": "2024-10-08", "close": 8.15, "volume": 29272.0}, {"date": "2024-10-09", "close": 8.14, "volume": 19108.0}, {"date": "2024-10-10", "close": 8.15, "volume": 34567.0}, {"date": "2024-10-11", "close": 8.24, "volume": 55719.0}, {"date": "2024-10-14", "close": 8.115, "volume": 44824.0}, {"date": "2024-10-15", "close": 8.23, "volume": 45474.0}, {"date": "2024-10-16", "close": 8.2, "volume": 30803.0}, {"date": "2024-10-17", "close": 8.25, "volume": 29156.0}, {"date": "2024-10-18", "close": 8.21, "volume": 39252.0}, {"date": "2024-10-21", "close": 8.25, "volume": 44840.0}, {"date": "2024-10-22", "close": 8.13, "volume": 30970.0}, {"date": "2024-10-23", "close": 8.125, "volume": 20643.0}, {"date": "2024-10-24", "close": 8.24, "volume": 27678.0}, {"date": "2024-10-25", "close": 8.15, "volume": 30916.0}, {"date": "2024-10-28", "close": 8.15, "volume": 43834.0}, {"date": "2024-10-29", "close": 8.12, "volume": 31237.0}, {"date": "2024-10-30", "close": 8.15, "volume": 25887.0}, {"date": "2024-10-31", "close": 8.1, "volume": 20954.0}, {"date": "2024-11-01", "close": 8.07, "volume": 84663.0}, {"date": "2024-11-04", "close": 7.95, "volume": 64117.0}, {"date": "2024-11-05", "close": 7.956, "volume": 37830.0}, {"date": "2024-11-06", "close": 8.0, "volume": 63719.0}, {"date": "2024-11-07", "close": 8.0, "volume": 80494.0}, {"date": "2024-11-08", "close": 7.99, "volume": 54601.0}, {"date": "2024-11-11", "close": 8.05, "volume": 61772.0}, {"date": "2024-11-12", "close": 8.02, "volume": 96165.0}, {"date": "2024-11-13", "close": 8.04, "volume": 28468.0}, {"date": "2024-11-14", "close": 8.02, "volume": 30180.0}, {"date": "2024-11-15", "close": 8.02, "volume": 41745.0}, {"date": "2024-11-18", "close": 8.07, "volume": 33303.0}, {"date": "2024-11-19", "close": 8.04, "volume": 37446.0}, {"date": "2024-11-20", "close": 8.08, "volume": 75785.0}, {"date": "2024-11-21", "close": 8.04, "volume": 76894.0}, {"date": "2024-11-22", "close": 8.15, "volume": 42990.0}, {"date": "2024-11-25", "close": 8.12, "volume": 51588.0}, {"date": "2024-11-26", "close": 8.12, "volume": 55420.0}, {"date": "2024-11-27", "close": 8.08, "volume": 49597.0}, {"date": "2024-11-29", "close": 8.11, "volume": 17547.0}, {"date": "2024-12-02", "close": 8.29, "volume": 65428.0}, {"date": "2024-12-03", "close": 8.22, "volume": 42481.0}, {"date": "2024-12-04", "close": 8.35, "volume": 71670.0}, {"date": "2024-12-05", "close": 8.42, "volume": 51391.0}, {"date": "2024-12-06", "close": 8.6, "volume": 106480.0}, {"date": "2024-12-09", "close": 8.63, "volume": 43253.0}, {"date": "2024-12-10", "close": 8.5, "volume": 71056.0}, {"date": "2024-12-11", "close": 8.58, "volume": 66422.0}, {"date": "2024-12-12", "close": 8.61, "volume": 73202.0}, {"date": "2024-12-13", "close": 8.6, "volume": 35378.0}, {"date": "2024-12-16", "close": 8.68, "volume": 110537.0}, {"date": "2024-12-17", "close": 8.86, "volume": 99749.0}, {"date": "2024-12-18", "close": 8.7215, "volume": 83019.0}, {"date": "2024-12-19", "close": 8.61, "volume": 129779.0}, {"date": "2024-12-20", "close": 8.05, "volume": 167532.0}, {"date": "2024-12-23", "close": 7.96, "volume": 79874.0}, {"date": "2024-12-24", "close": 8.04, "volume": 19702.0}, {"date": "2024-12-26", "close": 7.95, "volume": 100472.0}, {"date": "2024-12-27", "close": 7.94, "volume": 53086.0}, {"date": "2024-12-30", "close": 7.91, "volume": 79230.0}, {"date": "2024-12-31", "close": 8.07, "volume": 84052.0}, {"date": "2025-01-02", "close": 7.98, "volume": 59812.0}, {"date": "2025-01-03", "close": 8.15, "volume": 65464.0}, {"date": "2025-01-06", "close": 8.08, "volume": 59030.0}, {"date": "2025-01-07", "close": 8.06, "volume": 46086.0}, {"date": "2025-01-08", "close": 8.07, "volume": 37566.0}, {"date": "2025-01-10", "close": 8.01, "volume": 45873.0}, {"date": "2025-01-13", "close": 8.04, "volume": 51263.0}, {"date": "2025-01-14", "close": 8.04, "volume": 19452.0}, {"date": "2025-01-15", "close": 8.09, "volume": 23866.0}, {"date": "2025-01-16", "close": 8.07, "volume": 18460.0}, {"date": "2025-01-17", "close": 8.05, "volume": 28723.0}, {"date": "2025-01-21", "close": 8.07, "volume": 18377.0}, {"date": "2025-01-22", "close": 8.12, "volume": 36045.0}, {"date": "2025-01-23", "close": 8.1, "volume": 28234.0}, {"date": "2025-01-24", "close": 8.11, "volume": 23848.0}, {"date": "2025-01-27", "close": 8.14, "volume": 18576.0}, {"date": "2025-01-28", "close": 8.13, "volume": 56524.0}, {"date": "2025-01-29", "close": 8.05, "volume": 28386.0}, {"date": "2025-01-30", "close": 8.07, "volume": 15542.0}, {"date": "2025-01-31", "close": 8.06, "volume": 28690.0}, {"date": "2025-02-03", "close": 8.13, "volume": 33979.0}, {"date": "2025-02-04", "close": 8.06, "volume": 22119.0}, {"date": "2025-02-05", "close": 8.13, "volume": 26211.0}, {"date": "2025-02-06", "close": 8.09, "volume": 41185.0}, {"date": "2025-02-07", "close": 8.06, "volume": 15956.0}, {"date": "2025-02-10", "close": 8.09, "volume": 41878.0}, {"date": "2025-02-11", "close": 8.12, "volume": 26792.0}, {"date": "2025-02-12", "close": 8.0902, "volume": 28689.0}, {"date": "2025-02-13", "close": 8.2, "volume": 22944.0}, {"date": "2025-02-14", "close": 8.27, "volume": 55254.0}, {"date": "2025-02-18", "close": 8.36, "volume": 44347.0}, {"date": "2025-02-19", "close": 8.46, "volume": 12486.0}, {"date": "2025-02-20", "close": 8.37, "volume": 19084.0}, {"date": "2025-02-21", "close": 8.25, "volume": 27018.0}, {"date": "2025-02-24", "close": 8.62, "volume": 66738.0}, {"date": "2025-02-25", "close": 8.59, "volume": 18529.0}, {"date": "2025-02-26", "close": 8.48, "volume": 19885.0}, {"date": "2025-02-27", "close": 8.42, "volume": 39352.0}, {"date": "2025-02-28", "close": 8.3, "volume": 49564.0}, {"date": "2025-03-03", "close": 8.35, "volume": 51381.0}, {"date": "2025-03-04", "close": 8.7, "volume": 145712.0}, {"date": "2025-03-05", "close": 8.66, "volume": 82448.0}, {"date": "2025-03-06", "close": 8.7, "volume": 38606.0}, {"date": "2025-03-07", "close": 8.93, "volume": 93891.0}, {"date": "2025-03-10", "close": 9.45, "volume": 238773.0}, {"date": "2025-03-11", "close": 9.06, "volume": 125011.0}, {"date": "2025-03-12", "close": 8.965, "volume": 31859.0}, {"date": "2025-03-13", "close": 9.01, "volume": 70392.0}, {"date": "2025-03-14", "close": 9.34, "volume": 48382.0}, {"date": "2025-03-17", "close": 9.5, "volume": 94688.0}, {"date": "2025-03-18", "close": 9.51, "volume": 76043.0}, {"date": "2025-03-19", "close": 9.63, "volume": 121784.0}, {"date": "2025-03-20", "close": 9.6, "volume": 240690.0}, {"date": "2025-03-21", "close": 9.2, "volume": 94969.0}, {"date": "2025-03-24", "close": 8.87, "volume": 102454.0}, {"date": "2025-03-25", "close": 9.02, "volume": 51242.0}, {"date": "2025-03-26", "close": 8.99, "volume": 42836.0}, {"date": "2025-03-27", "close": 9.0, "volume": 32473.0}, {"date": "2025-03-28", "close": 8.99, "volume": 56136.0}, {"date": "2025-03-31", "close": 9.29, "volume": 103371.0}, {"date": "2025-04-01", "close": 9.48, "volume": 111286.0}, {"date": "2025-04-02", "close": 9.3867, "volume": 29132.0}, {"date": "2025-04-03", "close": 9.07, "volume": 36617.0}, {"date": "2025-04-04", "close": 8.67, "volume": 114697.0}, {"date": "2025-04-07", "close": 8.28, "volume": 98782.0}, {"date": "2025-04-08", "close": 8.15, "volume": 38089.0}, {"date": "2025-04-09", "close": 8.43, "volume": 69462.0}, {"date": "2025-04-10", "close": 8.32, "volume": 58166.0}, {"date": "2025-04-11", "close": 8.23, "volume": 69259.0}, {"date": "2025-04-14", "close": 8.24, "volume": 118964.0}, {"date": "2025-04-15", "close": 8.37, "volume": 19899.0}, {"date": "2025-04-16", "close": 8.15, "volume": 41923.0}, {"date": "2025-04-17", "close": 8.44, "volume": 22696.0}, {"date": "2025-04-21", "close": 8.32, "volume": 36839.0}, {"date": "2025-04-22", "close": 8.4, "volume": 24499.0}, {"date": "2025-04-23", "close": 8.46, "volume": 20410.0}, {"date": "2025-04-24", "close": 8.54, "volume": 33897.0}, {"date": "2025-04-25", "close": 8.83, "volume": 42953.0}, {"date": "2025-04-28", "close": 8.97, "volume": 19220.0}, {"date": "2025-04-29", "close": 9.08, "volume": 49914.0}, {"date": "2025-04-30", "close": 8.89, "volume": 47603.0}, {"date": "2025-05-01", "close": 8.78, "volume": 57105.0}, {"date": "2025-05-02", "close": 8.76, "volume": 53395.0}, {"date": "2025-05-05", "close": 8.48, "volume": 54162.0}, {"date": "2025-05-06", "close": 8.605, "volume": 42189.0}, {"date": "2025-05-07", "close": 8.5, "volume": 50715.0}, {"date": "2025-05-08", "close": 8.55, "volume": 33540.0}, {"date": "2025-05-09", "close": 8.485, "volume": 22603.0}, {"date": "2025-05-12", "close": 8.54, "volume": 42256.0}, {"date": "2025-05-13", "close": 8.56, "volume": 25529.0}, {"date": "2025-05-14", "close": 8.805, "volume": 56768.0}, {"date": "2025-05-15", "close": 8.8, "volume": 35233.0}, {"date": "2025-05-16", "close": 8.75, "volume": 25872.0}, {"date": "2025-05-19", "close": 8.72, "volume": 35476.0}, {"date": "2025-05-20", "close": 8.71, "volume": 23199.0}, {"date": "2025-05-21", "close": 8.44, "volume": 23637.0}, {"date": "2025-05-22", "close": 8.29, "volume": 56501.0}, {"date": "2025-05-23", "close": 8.47, "volume": 30266.0}, {"date": "2025-05-27", "close": 8.45, "volume": 57994.0}, {"date": "2025-05-28", "close": 8.35, "volume": 55027.0}, {"date": "2025-05-29", "close": 8.28, "volume": 31706.0}, {"date": "2025-05-30", "close": 8.32, "volume": 35992.0}, {"date": "2025-06-02", "close": 8.385, "volume": 66760.0}, {"date": "2025-06-03", "close": 8.59, "volume": 38845.0}, {"date": "2025-06-04", "close": 8.44, "volume": 32062.0}, {"date": "2025-06-05", "close": 8.4, "volume": 35163.0}, {"date": "2025-06-06", "close": 8.45, "volume": 26526.0}, {"date": "2025-06-09", "close": 8.6, "volume": 39159.0}, {"date": "2025-06-10", "close": 8.94, "volume": 51719.0}, {"date": "2025-06-11", "close": 9.05, "volume": 40493.0}, {"date": "2025-06-12", "close": 8.93, "volume": 54501.0}, {"date": "2025-06-13", "close": 8.99, "volume": 19527.0}, {"date": "2025-06-16", "close": 8.97, "volume": 69394.0}, {"date": "2025-06-17", "close": 9.04, "volume": 115924.0}, {"date": "2025-06-18", "close": 9.1, "volume": 130972.0}, {"date": "2025-06-20", "close": 8.58, "volume": 178713.0}, {"date": "2025-06-23", "close": 8.35, "volume": 78014.0}, {"date": "2025-06-24", "close": 8.55, "volume": 50056.0}, {"date": "2025-06-25", "close": 8.47, "volume": 45314.0}, {"date": "2025-06-26", "close": 8.46, "volume": 11477.0}, {"date": "2025-06-27", "close": 8.45, "volume": 33550.0}, {"date": "2025-06-30", "close": 8.44, "volume": 95868.0}, {"date": "2025-07-01", "close": 8.57, "volume": 65209.0}, {"date": "2025-07-02", "close": 8.535, "volume": 32943.0}, {"date": "2025-07-03", "close": 8.45, "volume": 45083.0}, {"date": "2025-07-07", "close": 8.69, "volume": 64596.0}, {"date": "2025-07-08", "close": 8.64, "volume": 35815.0}, {"date": "2025-07-09", "close": 8.46, "volume": 103827.0}, {"date": "2025-07-10", "close": 8.46, "volume": 62195.0}, {"date": "2025-07-11", "close": 8.6, "volume": 51410.0}, {"date": "2025-07-14", "close": 8.61, "volume": 30308.0}, {"date": "2025-07-15", "close": 8.595, "volume": 27113.0}, {"date": "2025-07-16", "close": 8.52, "volume": 47842.0}, {"date": "2025-07-17", "close": 8.52, "volume": 28036.0}, {"date": "2025-07-18", "close": 8.48, "volume": 27638.0}, {"date": "2025-07-21", "close": 8.48, "volume": 47992.0}, {"date": "2025-07-22", "close": 8.48, "volume": 35797.0}, {"date": "2025-07-23", "close": 8.5, "volume": 38102.0}, {"date": "2025-07-24", "close": 8.47, "volume": 34282.0}, {"date": "2025-07-25", "close": 8.48, "volume": 31273.0}, {"date": "2025-07-28", "close": 8.46, "volume": 31013.0}, {"date": "2025-07-29", "close": 8.17, "volume": 55072.0}, {"date": "2025-07-30", "close": 8.42, "volume": 51866.0}, {"date": "2025-07-31", "close": 8.48, "volume": 23318.0}, {"date": "2025-08-01", "close": 8.3, "volume": 72123.0}, {"date": "2025-08-04", "close": 8.226, "volume": 33854.0}, {"date": "2025-08-05", "close": 8.29, "volume": 80272.0}, {"date": "2025-08-06", "close": 8.35, "volume": 27782.0}, {"date": "2025-08-07", "close": 8.27, "volume": 20308.0}, {"date": "2025-08-08", "close": 8.31, "volume": 29668.0}, {"date": "2025-08-11", "close": 8.3818, "volume": 15327.0}, {"date": "2025-08-12", "close": 8.3, "volume": 42137.0}, {"date": "2025-08-13", "close": 8.3, "volume": 28536.0}, {"date": "2025-08-14", "close": 8.28, "volume": 25667.0}, {"date": "2025-08-15", "close": 8.3, "volume": 14209.0}, {"date": "2025-08-18", "close": 8.26, "volume": 27038.0}, {"date": "2025-08-19", "close": 8.2, "volume": 31084.0}, {"date": "2025-08-20", "close": 8.285, "volume": 27305.0}, {"date": "2025-08-21", "close": 8.37, "volume": 29924.0}, {"date": "2025-08-22", "close": 8.32, "volume": 47000.0}, {"date": "2025-08-25", "close": 8.33, "volume": 30361.0}, {"date": "2025-08-26", "close": 8.34, "volume": 15340.0}, {"date": "2025-08-27", "close": 8.35, "volume": 27614.0}, {"date": "2025-08-28", "close": 8.355, "volume": 38510.0}, {"date": "2025-08-29", "close": 8.49, "volume": 32418.0}, {"date": "2025-09-02", "close": 8.54, "volume": 49004.0}, {"date": "2025-09-03", "close": 8.64, "volume": 35866.0}, {"date": "2025-09-04", "close": 8.66, "volume": 25071.0}, {"date": "2025-09-05", "close": 8.695, "volume": 43074.0}, {"date": "2025-09-08", "close": 8.72, "volume": 33985.0}, {"date": "2025-09-09", "close": 8.6, "volume": 28280.0}, {"date": "2025-09-10", "close": 8.63, "volume": 52565.0}, {"date": "2025-09-11", "close": 8.72, "volume": 26167.0}, {"date": "2025-09-12", "close": 8.735, "volume": 57013.0}, {"date": "2025-09-15", "close": 8.79, "volume": 31283.0}, {"date": "2025-09-16", "close": 8.8, "volume": 54302.0}, {"date": "2025-09-17", "close": 8.9, "volume": 122625.0}, {"date": "2025-09-18", "close": 8.67, "volume": 204465.0}, {"date": "2025-09-19", "close": 8.32, "volume": 96534.0}, {"date": "2025-09-22", "close": 8.24, "volume": 66449.0}, {"date": "2025-09-23", "close": 8.2, "volume": 30074.0}, {"date": "2025-09-24", "close": 8.06, "volume": 62394.0}, {"date": "2025-09-25", "close": 7.894, "volume": 69020.0}, {"date": "2025-09-26", "close": 7.8, "volume": 81209.0}, {"date": "2025-09-29", "close": 7.63, "volume": 118679.0}, {"date": "2025-09-30", "close": 7.69, "volume": 97463.0}, {"date": "2025-10-01", "close": 7.605, "volume": 93494.0}, {"date": "2025-10-02", "close": 7.71, "volume": 56504.0}, {"date": "2025-10-03", "close": 7.635, "volume": 42458.0}, {"date": "2025-10-06", "close": 7.66, "volume": 50504.0}, {"date": "2025-10-07", "close": 7.53, "volume": 49756.0}, {"date": "2025-10-08", "close": 7.48, "volume": 67580.0}, {"date": "2025-10-09", "close": 7.26, "volume": 94581.0}, {"date": "2025-10-10", "close": 7.19, "volume": 55447.0}, {"date": "2025-10-13", "close": 7.23, "volume": 35924.0}, {"date": "2025-10-14", "close": 7.2, "volume": 56048.0}, {"date": "2025-10-15", "close": 7.02, "volume": 93938.0}, {"date": "2025-10-16", "close": 6.94, "volume": 60146.0}, {"date": "2025-10-17", "close": 6.95, "volume": 51314.0}, {"date": "2025-10-20", "close": 6.87, "volume": 66520.0}, {"date": "2025-10-21", "close": 7.04, "volume": 101485.0}, {"date": "2025-10-22", "close": 7.03, "volume": 29892.0}, {"date": "2025-10-23", "close": 7.03, "volume": 72825.0}, {"date": "2025-10-24", "close": 7.135, "volume": 45337.0}, {"date": "2025-10-27", "close": 7.125, "volume": 37832.0}, {"date": "2025-10-28", "close": 7.19, "volume": 28097.0}, {"date": "2025-10-29", "close": 6.99, "volume": 88539.0}, {"date": "2025-10-30", "close": 6.98, "volume": 43848.0}, {"date": "2025-10-31", "close": 5.97, "volume": 714122.0}, {"date": "2025-11-03", "close": 5.33, "volume": 252955.0}, {"date": "2025-11-04", "close": 5.11, "volume": 127293.0}, {"date": "2025-11-05", "close": 5.37, "volume": 122098.0}, {"date": "2025-11-06", "close": 5.145, "volume": 83707.0}, {"date": "2025-11-07", "close": 5.17, "volume": 105175.0}, {"date": "2025-11-10", "close": 5.22, "volume": 106526.0}, {"date": "2025-11-11", "close": 5.33, "volume": 33742.0}, {"date": "2025-11-12", "close": 5.12, "volume": 101576.0}, {"date": "2025-11-13", "close": 5.14, "volume": 93069.0}, {"date": "2025-11-14", "close": 5.0, "volume": 91928.0}, {"date": "2025-11-17", "close": 5.07, "volume": 91557.0}, {"date": "2025-11-18", "close": 5.12, "volume": 45666.0}, {"date": "2025-11-19", "close": 4.98, "volume": 46153.0}, {"date": "2025-11-20", "close": 4.77, "volume": 135661.0}, {"date": "2025-11-21", "close": 4.76, "volume": 75506.0}, {"date": "2025-11-24", "close": 4.74, "volume": 72201.0}, {"date": "2025-11-25", "close": 4.75, "volume": 54185.0}, {"date": "2025-11-26", "close": 4.9, "volume": 138839.0}, {"date": "2025-11-28", "close": 4.75, "volume": 60155.0}, {"date": "2025-12-01", "close": 4.95, "volume": 247927.0}, {"date": "2025-12-02", "close": 4.97, "volume": 133269.0}, {"date": "2025-12-03", "close": 5.03, "volume": 53415.0}, {"date": "2025-12-04", "close": 5.05, "volume": 59380.0}, {"date": "2025-12-05", "close": 5.28, "volume": 75561.0}, {"date": "2025-12-08", "close": 4.92, "volume": 122253.0}, {"date": "2025-12-09", "close": 5.29, "volume": 65792.0}, {"date": "2025-12-10", "close": 5.3, "volume": 32468.0}, {"date": "2025-12-11", "close": 5.09, "volume": 80649.0}, {"date": "2025-12-12", "close": 5.13, "volume": 61805.0}, {"date": "2025-12-15", "close": 5.17, "volume": 108605.0}, {"date": "2025-12-16", "close": 5.2, "volume": 56382.0}, {"date": "2025-12-17", "close": 5.18, "volume": 89929.0}, {"date": "2025-12-18", "close": 5.07, "volume": 191114.0}, {"date": "2025-12-19", "close": 4.61, "volume": 165725.0}, {"date": "2025-12-22", "close": 4.55, "volume": 228365.0}, {"date": "2025-12-23", "close": 4.6, "volume": 219785.0}, {"date": "2025-12-24", "close": 4.6, "volume": 74143.0}, {"date": "2025-12-26", "close": 4.6, "volume": 52631.0}, {"date": "2025-12-29", "close": 4.62, "volume": 90498.0}, {"date": "2025-12-30", "close": 4.66, "volume": 90563.0}, {"date": "2025-12-31", "close": 4.76, "volume": 130782.0}, {"date": "2026-01-02", "close": 4.78, "volume": 69490.0}, {"date": "2026-01-05", "close": 4.84, "volume": 62320.0}, {"date": "2026-01-06", "close": 4.8, "volume": 36058.0}, {"date": "2026-01-07", "close": 4.94, "volume": 73731.0}, {"date": "2026-01-08", "close": 4.98, "volume": 95433.0}, {"date": "2026-01-09", "close": 4.94, "volume": 63702.0}, {"date": "2026-01-12", "close": 4.85, "volume": 36121.0}, {"date": "2026-01-13", "close": 4.87, "volume": 29248.0}, {"date": "2026-01-14", "close": 4.88, "volume": 44756.0}, {"date": "2026-01-15", "close": 5.07, "volume": 65946.0}, {"date": "2026-01-16", "close": 5.01, "volume": 41702.0}, {"date": "2026-01-20", "close": 4.87, "volume": 62136.0}, {"date": "2026-01-21", "close": 5.27, "volume": 165445.0}, {"date": "2026-01-22", "close": 5.08, "volume": 30945.0}, {"date": "2026-01-23", "close": 5.05, "volume": 29356.0}, {"date": "2026-01-26", "close": 4.98, "volume": 51182.0}, {"date": "2026-01-27", "close": 5.11, "volume": 58569.0}, {"date": "2026-01-28", "close": 4.98, "volume": 45969.0}, {"date": "2026-01-29", "close": 4.75, "volume": 113151.0}, {"date": "2026-01-30", "close": 4.97, "volume": 96722.0}, {"date": "2026-02-02", "close": 4.52, "volume": 216971.0}, {"date": "2026-02-03", "close": 4.45, "volume": 70311.0}, {"date": "2026-02-04", "close": 4.33, "volume": 114089.0}, {"date": "2026-02-05", "close": 4.31, "volume": 77167.0}, {"date": "2026-02-06", "close": 4.46, "volume": 48463.0}, {"date": "2026-02-09", "close": 4.27, "volume": 102525.0}, {"date": "2026-02-10", "close": 4.2, "volume": 148273.0}, {"date": "2026-02-11", "close": 4.2, "volume": 103751.0}, {"date": "2026-02-12", "close": 4.16, "volume": 55038.0}, {"date": "2026-02-13", "close": 4.15, "volume": 88789.0}, {"date": "2026-02-17", "close": 4.16, "volume": 150544.0}, {"date": "2026-02-18", "close": 4.27, "volume": 51219.0}, {"date": "2026-02-19", "close": 4.17, "volume": 92447.0}, {"date": "2026-02-20", "close": 4.17, "volume": 40033.0}, {"date": "2026-02-23", "close": 4.0, "volume": 105021.0}, {"date": "2026-02-24", "close": 4.02, "volume": 45420.0}, {"date": "2026-02-25", "close": 4.08, "volume": 59166.0}, {"date": "2026-02-26", "close": 4.41, "volume": 138740.0}, {"date": "2026-02-27", "close": 4.2, "volume": 74549.0}, {"date": "2026-03-02", "close": 4.2, "volume": 43072.0}, {"date": "2026-03-03", "close": 4.0, "volume": 100968.0}, {"date": "2026-03-04", "close": 4.025, "volume": 73450.0}, {"date": "2026-03-05", "close": 3.96, "volume": 86720.0}, {"date": "2026-03-06", "close": 3.92, "volume": 62598.0}, {"date": "2026-03-09", "close": 3.86, "volume": 90049.0}, {"date": "2026-03-10", "close": 3.88, "volume": 84469.0}, {"date": "2026-03-11", "close": 3.77, "volume": 95759.0}, {"date": "2026-03-12", "close": 3.43, "volume": 159752.0}, {"date": "2026-03-13", "close": 3.23, "volume": 209246.0}, {"date": "2026-03-16", "close": 3.11, "volume": 224741.0}, {"date": "2026-03-17", "close": 3.15, "volume": 301795.0}, {"date": "2026-03-18", "close": 3.16, "volume": 240817.0}, {"date": "2026-03-19", "close": 3.13, "volume": 195203.0}, {"date": "2026-03-20", "close": 2.8, "volume": 346901.0}, {"date": "2026-03-23", "close": 3.14, "volume": 220990.0}, {"date": "2026-03-24", "close": 3.22, "volume": 173872.0}, {"date": "2026-03-25", "close": 3.15, "volume": 68601.0}, {"date": "2026-03-26", "close": 3.19, "volume": 50920.0}, {"date": "2026-03-27", "close": 3.19, "volume": 183843.0}, {"date": "2026-03-30", "close": 3.2, "volume": 75210.0}, {"date": "2026-03-31", "close": 3.55, "volume": 230335.0}, {"date": "2026-04-01", "close": 3.4, "volume": 135058.0}, {"date": "2026-04-02", "close": 3.45, "volume": 48503.0}, {"date": "2026-04-06", "close": 3.58, "volume": 47497.0}, {"date": "2026-04-07", "close": 3.56, "volume": 44294.0}, {"date": "2026-04-08", "close": 3.77, "volume": 67562.0}, {"date": "2026-04-09", "close": 3.63, "volume": 122711.0}, {"date": "2026-04-10", "close": 3.86, "volume": 53903.0}, {"date": "2026-04-13", "close": 3.8, "volume": 53890.0}, {"date": "2026-04-14", "close": 4.08, "volume": 86015.0}, {"date": "2026-04-15", "close": 4.1, "volume": 71223.0}, {"date": "2026-04-16", "close": 4.25, "volume": 73428.0}, {"date": "2026-04-17", "close": 4.14, "volume": 72857.0}, {"date": "2026-04-20", "close": 4.06, "volume": 43423.0}, {"date": "2026-04-21", "close": 4.0, "volume": 59448.0}, {"date": "2026-04-22", "close": 4.01, "volume": 21025.0}, {"date": "2026-04-23", "close": 3.79, "volume": 157171.0}, {"date": "2026-04-24", "close": 3.77, "volume": 36509.0}, {"date": "2026-04-27", "close": 3.89, "volume": 50081.0}, {"date": "2026-04-28", "close": 4.02, "volume": 39186.0}, {"date": "2026-04-29", "close": 4.04, "volume": 22550.0}, {"date": "2026-04-30", "close": 4.05, "volume": 39240.0}, {"date": "2026-05-01", "close": 3.84, "volume": 143294.0}, {"date": "2026-05-04", "close": 3.98, "volume": 35960.0}, {"date": "2026-05-05", "close": 3.96, "volume": 63592.0}, {"date": "2026-05-06", "close": 3.91, "volume": 28069.0}, {"date": "2026-05-07", "close": 3.9, "volume": 11908.0}, {"date": "2026-05-08", "close": 3.89, "volume": 28861.0}, {"date": "2026-05-11", "close": 3.65, "volume": 64609.0}, {"date": "2026-05-12", "close": 3.58, "volume": 45983.0}, {"date": "2026-05-13", "close": 3.33, "volume": 103845.0}, {"date": "2026-05-14", "close": 3.6, "volume": 40986.0}, {"date": "2026-05-15", "close": 3.514, "volume": 13062.0}, {"date": "2026-05-18", "close": 3.33, "volume": 125460.0}, {"date": "2026-05-19", "close": 3.3, "volume": 30672.0}, {"date": "2026-05-20", "close": 3.37, "volume": 59603.0}, {"date": "2026-05-21", "close": 3.35, "volume": 86985.0}, {"date": "2026-05-22", "close": 3.39, "volume": 56827.0}, {"date": "2026-05-26", "close": 3.39, "volume": 57298.0}, {"date": "2026-05-27", "close": 3.43, "volume": 50464.0}, {"date": "2026-05-28", "close": 3.47, "volume": 53986.0}, {"date": "2026-05-29", "close": 3.47, "volume": 63301.0}, {"date": "2026-06-01", "close": 3.41, "volume": 77409.0}, {"date": "2026-06-02", "close": 3.42, "volume": 41369.0}, {"date": "2026-06-03", "close": 3.33, "volume": 102368.0}, {"date": "2026-06-04", "close": 3.52, "volume": 131556.0}, {"date": "2026-06-05", "close": 3.4, "volume": 61775.0}, {"date": "2026-06-08", "close": 3.38, "volume": 41317.0}, {"date": "2026-06-09", "close": 3.45, "volume": 43976.0}, {"date": "2026-06-10", "close": 3.53, "volume": 64746.0}, {"date": "2026-06-11", "close": 3.62, "volume": 74840.0}, {"date": "2026-06-12", "close": 3.79, "volume": 47936.0}, {"date": "2026-06-15", "close": 4.05, "volume": 256437.0}, {"date": "2026-06-16", "close": 3.95, "volume": 82204.0}, {"date": "2026-06-17", "close": 3.93, "volume": 208502.0}, {"date": "2026-06-18", "close": 3.64, "volume": 114536.0}, {"date": "2026-06-22", "close": 3.32, "volume": 157706.0}, {"date": "2026-06-23", "close": 3.35, "volume": 46787.0}, {"date": "2026-06-24", "close": 3.35, "volume": 60160.0}, {"date": "2026-06-25", "close": 3.315, "volume": 27054.0}, {"date": "2026-06-26", "close": 3.39, "volume": 29060.0}, {"date": "2026-06-29", "close": 3.41, "volume": 57076.0}, {"date": "2026-06-30", "close": 3.54, "volume": 37274.0}, {"date": "2026-07-01", "close": 3.58, "volume": 24360.0}, {"date": "2026-07-02", "close": 3.61, "volume": 42434.0}, {"date": "2026-07-06", "close": 3.8, "volume": 91506.0}, {"date": "2026-07-07", "close": 3.9, "volume": 53020.0}, {"date": "2026-07-08", "close": 3.71, "volume": 30993.0}, {"date": "2026-07-09", "close": 3.71, "volume": 45936.0}, {"date": "2026-07-10", "close": 3.72, "volume": 20705.0}, {"date": "2026-07-13", "close": 3.6, "volume": 19273.0}, {"date": "2026-07-14", "close": 3.62, "volume": 46159.0}, {"date": "2026-07-15", "close": 3.69, "volume": 32364.0}, {"date": "2026-07-16", "close": 3.68, "volume": 25937.0}, {"date": "2026-07-17", "close": 3.5, "volume": 69202.0}, {"date": "2026-07-20", "close": 3.47, "volume": 65887.0}, {"date": "2026-07-21", "close": 3.47, "volume": 25644.0}, {"date": "2026-07-22", "close": 3.46, "volume": 24485.0}, {"date": "2026-07-23", "close": 3.32, "volume": 57030.0}, {"date": "2026-07-24", "close": 3.27, "volume": 37130.0}, {"date": "2026-07-27", "close": 3.43, "volume": 31569.0}, {"date": "2026-07-28", "close": 3.38, "volume": 46257.0}, {"date": "2026-07-29", "close": 3.45, "volume": 20481.0}, {"date": "2026-07-30", "close": 3.29, "volume": 141619.0}, {"date": "2026-07-31", "close": 3.36, "volume": 31982.0}, {"date": "2026-08-03", "close": 3.46, "volume": 66566.0}, {"date": "2026-08-04", "close": 3.68, "volume": 73525.0}, {"date": "2026-08-05", "close": 3.58, "volume": 28467.0}, {"date": "2026-08-06", "close": 3.79, "volume": 90465.0}, {"date": "2026-08-07", "close": 3.87, "volume": 118957.0}, {"date": "2026-08-10", "close": 3.64, "volume": 78531.0}, {"date": "2026-08-11", "close": 3.63, "volume": 72296.0}, {"date": "2026-08-12", "close": 3.63, "volume": 42455.0}, {"date": "2026-08-13", "close": 3.6, "volume": 53509.0}, {"date": "2026-08-14", "close": 3.59, "volume": 27591.0}], "refreshing": true}