{"ticker": "OOMA", "overview": {"cik": "1327688", "ticker": "OOMA", "name": "OOMA INC", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009784", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401345", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399745", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009756", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396889", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394332", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394308", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394306", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393039", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390726", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390721", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390717", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390713", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000582", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388181", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388179", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388174", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388171", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009267", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000576", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001327688-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382308", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382295", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382293", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382288", "price_sensitive": false}]}, "description": "OOMA INC trades as OOMA on the NYSE and is registered in the United States, classified under Services-Computer Processing & Data Preparation (SIC 7374). Privy Trades holds 596 insider filings for the company, from July 2015 to September 2026. Across those, 14 insiders disclosed 7 open-market purchases totalling $277.62K against 156 sales totalling $134.78M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 7, "buy_sum": 277624.0, "sell_n": 156, "sell_sum": 134776869.1783, "net": -134499245.1783, "insiders": 14, "first_date": "2015-07-17", "last_date": "2026-09-22"}, "metrics": {"ticker": "OOMA", "has_prices": true, "as_of": "2026-08-14", "last": 20.83, "prev_close": 20.89, "change": -0.060000000000002274, "change_pct": -0.0028721876495932156, "session_volume": 229009.0, "vwap_5": 20.746909438133464, "vwap_20": 21.192974911140666, "vwap_60": 19.380611749730146, "vwap_250": 15.51612397923106, "high_52w": 22.14, "low_52w": 10.58, "avg_volume_20": 384160.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002052113-26-001129", "src": "13DG", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 5.7% passive stake in OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001129-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "0001193125-26-401345", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Susan Butenhoff", "who_key": "Butenhoff Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 198225.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Boardroom sells $198K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1680630/000119312526401345/0001193125-26-401345-index.htm", "trade_date": "2026-09-22", "timestamp": "2026-09-22", "mins": 59929}, {"id": "0001193125-26-399745", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 509999.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526399745/0001193125-26-399745-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61369}, {"id": "0001193125-26-388181", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 32867.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $33K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526388181/0001193125-26-388181-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78649}, {"id": "0001193125-26-388179", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Namrata Sabharwal", "who_key": "Sabharwal Namrata", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5349.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932872/000119312526388179/0001193125-26-388179-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001193125-26-388174", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 191955.41999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526388174/0001193125-26-388174-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001193125-26-388171", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Shigeyuki Hamamatsu", "who_key": "Hamamatsu Shigeyuki", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 72946.26, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1379827/000119312526388171/0001193125-26-388171-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80089}, {"id": "0001193125-26-382293", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 28198.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims OOMA: $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526382293/0001193125-26-382293-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87289}, {"id": "0001193125-26-382308", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 221272.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526382308/0001193125-26-382308-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001193125-26-382295", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Namrata Sabharwal", "who_key": "Sabharwal Namrata", "role": "VP & Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 15863.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932872/000119312526382295/0001193125-26-382295-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001193125-26-382288", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Shigeyuki Hamamatsu", "who_key": "Hamamatsu Shigeyuki", "role": "SVP & Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 107340.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO sells $107K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1379827/000119312526382288/0001193125-26-382288-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90169}, {"id": "0001193125-26-377276", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 504320.63, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims OOMA: $504K", "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526377276/0001193125-26-377276-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97369}, {"id": "0001193125-26-326082", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 38654.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $39K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526326082/0001193125-26-326082-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140569}, {"id": "0001193125-26-309104", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 37002.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider offloads $37K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526309104/0001193125-26-309104-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-07-16", "mins": 157849}, {"id": "0001193125-26-302011", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 464240.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "OOMA's CEO lightens up \u2014 $464K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526302011/0001193125-26-302011-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166489}, {"id": "0001193125-26-299672", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 49687.4832, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $50K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526299672/0001193125-26-299672-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170809}, {"id": "0001193125-26-297531", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 251298.06, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "An exit at the top? Exec sells $251K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526297531/0001193125-26-297531-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179449}, {"id": "0001193125-26-281436", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Russell Mann", "who_key": "Mann Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 367013.89619999996, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Boardroom sells $367K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526281436/0001193125-26-281436-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001193125-26-285421", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 511821.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO offloads $512K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526285421/0001193125-26-285421-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001193125-26-272975", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Shigeyuki Hamamatsu", "who_key": "Hamamatsu Shigeyuki", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50952.649999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526272975/0001193125-26-272975-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-272979", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28246.05, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526272979/0001193125-26-272979-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-272984", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 142636.55, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526272984/0001193125-26-272984-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-272987", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Namrata Sabharwal", "who_key": "Sabharwal Namrata", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7117.249999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526272987/0001193125-26-272987-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202489}, {"id": "0001193125-26-267743", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "William D. Pearce", "who_key": "Pearce William D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 53940.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A director trims OOMA: $54K", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526267743/0001193125-26-267743-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-268064", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Shigeyuki Hamamatsu", "who_key": "Hamamatsu Shigeyuki", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 51906.33, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526268064/0001193125-26-268064-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-268070", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Namrata Sabharwal", "who_key": "Sabharwal Namrata", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 11815.220000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526268070/0001193125-26-268070-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-268075", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 164185.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526268075/0001193125-26-268075-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-268080", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33201.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526268080/0001193125-26-268080-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001193125-26-266118", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138992.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526266118/0001193125-26-266118-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001193125-26-266124", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Namrata Sabharwal", "who_key": "Sabharwal Namrata", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3613.6800000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite exec files routine paperwork on OOMA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526266124/0001193125-26-266124-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}], "recent_buys": [{"id": "0001209191-23-059155", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 50400.0, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The corner office is buying \u2014 $50K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919123059155/0001209191-23-059155-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517209}, {"id": "0001209191-23-058893", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 98486.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The corner office is buying \u2014 $98K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919123058893/0001209191-23-058893-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520089}, {"id": "0001209191-17-035759", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Ravi Narula", "who_key": "Narula Ravi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24885.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO opens the wallet: $25K of OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117035759/0001209191-17-035759-index.htm", "trade_date": "2017-05-25", "timestamp": "2017-05-25", "mins": 4966009}, {"id": "0001209191-15-072464", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pdt, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 46578.0, "score": 45.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying OOMA \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919115072464/0001209191-15-072464-index.htm", "trade_date": "2015-09-28", "timestamp": "2015-09-28", "mins": 5837209}, {"id": "0001209191-15-072463", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Ravi Narula", "who_key": "Narula Ravi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 21300.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 3 buying OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919115072463/0001209191-15-072463-index.htm", "trade_date": "2015-09-28", "timestamp": "2015-09-28", "mins": 5837209}, {"id": "0001209191-15-072462", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Spencer D. Jackson", "who_key": "Jackson Spencer D.", "role": "VP, General Counsel & Sec.", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 9975.0, "score": 22.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 3 buying OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919115072462/0001209191-15-072462-index.htm", "trade_date": "2015-09-28", "timestamp": "2015-09-28", "mins": 5837209}, {"id": "0001209191-17-030447", "src": "INSIDERS", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "Ravi Narula", "who_key": "Narula Ravi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 26000.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Insider cluster: 3 buying OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117030447/0001209191-17-030447-index.htm", "trade_date": "2015-07-17", "timestamp": "2015-07-17", "mins": 5942329}], "institutional": [{"id": "13DG-0002052113-26-001129", "src": "13DG", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "BlackRock Portfolio Management LLC", "who_key": "BlackRock Portfolio Management LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "BlackRock Portfolio Management LLC moves to a 5.7% passive stake in OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052113/0002052113-26-001129-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9529}, {"id": "13DG-0001104659-26-059446", "src": "13DG", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "OOMA Inc", "who_key": "OOMA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "OOMA INC moves to a 3.4% passive stake in OOMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/0001104659-26-059446-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251449}, {"id": "13DG-0000102909-26-001948", "src": "13DG", "ticker": "OOMA", "cik": "1327688", "company": "OOMA INC", "company_raw": "OOMA INC", "who": "OOMA Inc", "who_key": "OOMA INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "OOMA INC adjusts its stake in OOMA (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/0000102909-26-001948-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ooma, Inc. Common Stock", "new_value": "OOMA INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001327688", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001327688", "applied": 1, "detected_at": "2026-10-26T18:52:28.493301"}]}, "key_people": [{"who": "James Wei", "who_key": "WEI JAMES", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 56098126.2817, "net": -56098126.2817, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1407188.4017, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117022860/0001209191-17-022860-index.htm"}, {"action": "SELL", "amount": 27508437.88, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117021578/0001209191-17-021578-index.htm"}, {"action": "SELL", "amount": 27182500.000000004, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117004993/0001209191-17-004993-index.htm"}], "latest": {"action": "SELL", "amount": 1407188.4017, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117022860/0001209191-17-022860-index.htm"}}, {"who": "Worldview Equity I, l.l.c.", "who_key": "Worldview Equity I, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 56095869.0817, "net": -56095869.0817, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1407188.4017, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117022859/0001209191-17-022859-index.htm"}, {"action": "SELL", "amount": 27506180.679999996, "date": "2017-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117021577/0001209191-17-021577-index.htm"}, {"action": "SELL", "amount": 27182500.0, "date": "2017-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117004994/0001209191-17-004994-index.htm"}], "latest": {"action": "SELL", "amount": 1407188.4017, "date": "2017-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117022859/0001209191-17-022859-index.htm"}}, {"who": "Eric B. Stang", "who_key": "STANG ERIC B", "role": "CEO and Pres., Director", "person_type": "CEO", "person_label": "CEOs", "bought": 195464.0, "sold": 9567592.5602, "net": -9372128.5602, "trades": 29, "top_score": 49.4, "lean": "selling", "history": [{"action": "SELL", "amount": 464240.0, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526302011/0001193125-26-302011-index.htm"}, {"action": "SELL", "amount": 511821.0, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526285421/0001193125-26-285421-index.htm"}, {"action": "SELL", "amount": 103838.0, "date": "2026-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526126504/0001193125-26-126504-index.htm"}, {"action": "SELL", "amount": 369245.7216, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000123404526000006/0001234045-26-000006-index.htm"}, {"action": "SELL", "amount": 247518.6465, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017025113250/0000950170-25-113250-index.htm"}, {"action": "SELL", "amount": 139215.006, "date": "2025-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017025084590/0000950170-25-084590-index.htm"}, {"action": "SELL", "amount": 1668914.221, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017024135069/0000950170-24-135069-index.htm"}, {"action": "BUY", "amount": 50400.0, "date": "2023-12-15", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919123059155/0001209191-23-059155-index.htm"}, {"action": "BUY", "amount": 98486.0, "date": "2023-12-13", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919123058893/0001209191-23-058893-index.htm"}, {"action": "SELL", "amount": 1388872.2201, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121040303/0001209191-21-040303-index.htm"}, {"action": "SELL", "amount": 946000.037, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121039492/0001209191-21-039492-index.htm"}, {"action": "SELL", "amount": 666629.1539, "date": "2021-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121036865/0001209191-21-036865-index.htm"}, {"action": "SELL", "amount": 528461.6095, "date": "2021-03-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121020211/0001209191-21-020211-index.htm"}, {"action": "SELL", "amount": 432000.0, "date": "2020-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120040749/0001209191-20-040749-index.htm"}, {"action": "SELL", "amount": 103867.66309999999, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120023846/0001209191-20-023846-index.htm"}, {"action": "SELL", "amount": 265873.15939999995, "date": "2019-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119048035/0001209191-19-048035-index.htm"}, {"action": "SELL", "amount": 51206.5602, "date": "2019-08-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119046624/0001209191-19-046624-index.htm"}, {"action": "SELL", "amount": 143033.9589, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119038642/0001209191-19-038642-index.htm"}, {"action": "SELL", "amount": 170816.44999999998, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119030623/0001209191-19-030623-index.htm"}, {"action": "SELL", "amount": 174591.9024, "date": "2019-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119012338/0001209191-19-012338-index.htm"}, {"action": "SELL", "amount": 157252.3456, "date": "2018-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118059074/0001209191-18-059074-index.htm"}, {"action": "SELL", "amount": 75000.0, "date": "2018-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118055610/0001209191-18-055610-index.htm"}, {"action": "SELL", "amount": 300976.577, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118050583/0001209191-18-050583-index.htm"}, {"action": "SELL", "amount": 194978.328, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118049736/0001209191-18-049736-index.htm"}, {"action": "SELL", "amount": 119233.0, "date": "2018-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118036192/0001209191-18-036192-index.htm"}], "latest": {"action": "SELL", "amount": 464240.0, "date": "2026-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526302011/0001193125-26-302011-index.htm"}}, {"who": "James A. Gustke", "who_key": "Gustke James A.", "role": "SVP of Marketing", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3471051.4155, "net": -3471051.4155, "trades": 43, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 60894.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017024134687/0000950170-24-134687-index.htm"}, {"action": "SELL", "amount": 198795.0, "date": "2023-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919123036059/0001209191-23-036059-index.htm"}, {"action": "SELL", "amount": 136163.15, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121040306/0001209191-21-040306-index.htm"}, {"action": "SELL", "amount": 224494.2751, "date": "2021-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121039480/0001209191-21-039480-index.htm"}, {"action": "SELL", "amount": 178019.9852, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121036850/0001209191-21-036850-index.htm"}, {"action": "SELL", "amount": 25255.964200000002, "date": "2021-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121020326/0001209191-21-020326-index.htm"}, {"action": "SELL", "amount": 82600.0, "date": "2020-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120049321/0001209191-20-049321-index.htm"}, {"action": "SELL", "amount": 46563.0, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120041820/0001209191-20-041820-index.htm"}, {"action": "SELL", "amount": 369252.4438, "date": "2020-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120049318/0001209191-20-049318-index.htm"}, {"action": "SELL", "amount": 322689.4438, "date": "2020-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120041677/0001209191-20-041677-index.htm"}, {"action": "SELL", "amount": 15067.0455, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120023844/0001209191-20-023844-index.htm"}, {"action": "SELL", "amount": 33472.0012, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000089924319029684/0000899243-19-029684-index.htm"}, {"action": "SELL", "amount": 35159.124, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121025515/0001209191-21-025515-index.htm"}, {"action": "SELL", "amount": 25975.966099999998, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119038659/0001209191-19-038659-index.htm"}, {"action": "SELL", "amount": 83213.34999999999, "date": "2019-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119007089/0001209191-19-007089-index.htm"}, {"action": "SELL", "amount": 75966.54999999999, "date": "2019-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119001454/0001209191-19-001454-index.htm"}, {"action": "SELL", "amount": 84362.84999999999, "date": "2018-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118061366/0001209191-18-061366-index.htm"}, {"action": "SELL", "amount": 81741.55, "date": "2018-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118057057/0001209191-18-057057-index.htm"}, {"action": "SELL", "amount": 90112.55, "date": "2018-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118054142/0001209191-18-054142-index.htm"}, {"action": "SELL", "amount": 25522.991599999998, "date": "2018-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118036857/0001209191-18-036857-index.htm"}, {"action": "SELL", "amount": 86185.44, "date": "2018-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118035929/0001209191-18-035929-index.htm"}, {"action": "SELL", "amount": 75460.32, "date": "2018-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118023347/0001209191-18-023347-index.htm"}, {"action": "SELL", "amount": 84474.72, "date": "2018-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118002275/0001209191-18-002275-index.htm"}, {"action": "SELL", "amount": 95317.09599999999, "date": "2017-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117065271/0001209191-17-065271-index.htm"}, {"action": "SELL", "amount": 74552.4, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117055535/0001209191-17-055535-index.htm"}], "latest": {"action": "SELL", "amount": 60894.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017024134687/0000950170-24-134687-index.htm"}}, {"who": "Ravi Narula", "who_key": "Narula Ravi", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 72185.0, "sold": 2269305.0584, "net": -2197120.0584, "trades": 19, "top_score": 39.8, "lean": "selling", "history": [{"action": "SELL", "amount": 1257699.3, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121040309/0001209191-21-040309-index.htm"}, {"action": "SELL", "amount": 84486.35, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121036859/0001209191-21-036859-index.htm"}, {"action": "SELL", "amount": 164564.345, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121019926/0001209191-21-019926-index.htm"}, {"action": "SELL", "amount": 13064.6945, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120062671/0001209191-20-062671-index.htm"}, {"action": "SELL", "amount": 65198.56339999999, "date": "2020-11-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120060399/0001209191-20-060399-index.htm"}, {"action": "SELL", "amount": 29365.1422, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120023845/0001209191-20-023845-index.htm"}, {"action": "SELL", "amount": 64883.3944, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000089924319029682/0000899243-19-029682-index.htm"}, {"action": "SELL", "amount": 64292.5213, "date": "2019-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119038646/0001209191-19-038646-index.htm"}, {"action": "SELL", "amount": 73300.8765, "date": "2018-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118046694/0001209191-18-046694-index.htm"}, {"action": "SELL", "amount": 70047.0891, "date": "2018-07-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118042398/0001209191-18-042398-index.htm"}, {"action": "SELL", "amount": 55370.1417, "date": "2018-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118037636/0001209191-18-037636-index.htm"}, {"action": "SELL", "amount": 163763.2377, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118032451/0001209191-18-032451-index.htm"}, {"action": "SELL", "amount": 59724.9376, "date": "2018-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118018319/0001209191-18-018319-index.htm"}, {"action": "SELL", "amount": 49135.491, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919118003692/0001209191-18-003692-index.htm"}, {"action": "SELL", "amount": 11988.974, "date": "2017-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121026369/0001209191-21-026369-index.htm"}, {"action": "SELL", "amount": 42420.0, "date": "2017-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117066542/0001209191-17-066542-index.htm"}, {"action": "BUY", "amount": 24885.0, "date": "2017-05-25", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117035759/0001209191-17-035759-index.htm"}, {"action": "BUY", "amount": 21300.0, "date": "2015-09-28", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919115072463/0001209191-15-072463-index.htm"}, {"action": "BUY", "amount": 26000.0, "date": "2015-07-17", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117030447/0001209191-17-030447-index.htm"}], "latest": {"action": "SELL", "amount": 1257699.3, "date": "2021-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121040309/0001209191-21-040309-index.htm"}}, {"who": "Jenny C. Yeh", "who_key": "Yeh Jenny C", "role": "SVP & Chief Legal Officer, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1657316.6171, "net": -1657316.6171, "trades": 23, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32867.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526388181/0001193125-26-388181-index.htm"}, {"action": "SELL", "amount": 28198.0, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526382293/0001193125-26-382293-index.htm"}, {"action": "SELL", "amount": 504320.63, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526377276/0001193125-26-377276-index.htm"}, {"action": "SELL", "amount": 38654.0, "date": "2026-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526326082/0001193125-26-326082-index.htm"}, {"action": "SELL", "amount": 37002.0, "date": "2026-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526309104/0001193125-26-309104-index.htm"}, {"action": "SELL", "amount": 49687.4832, "date": "2026-07-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526299672/0001193125-26-299672-index.htm"}, {"action": "SELL", "amount": 251298.06, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526297531/0001193125-26-297531-index.htm"}, {"action": "SELL", "amount": 245293.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017024134685/0000950170-24-134685-index.htm"}, {"action": "SELL", "amount": 16200.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121062921/0001209191-21-062921-index.htm"}, {"action": "SELL", "amount": 84130.0, "date": "2021-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121062223/0001209191-21-062223-index.htm"}, {"action": "SELL", "amount": 8784.6, "date": "2021-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121041141/0001209191-21-041141-index.htm"}, {"action": "SELL", "amount": 3150.0, "date": "2021-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121039486/0001209191-21-039486-index.htm"}, {"action": "SELL", "amount": 98350.4584, "date": "2021-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121036870/0001209191-21-036870-index.htm"}, {"action": "SELL", "amount": 18765.4806, "date": "2020-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120063890/0001209191-20-063890-index.htm"}, {"action": "SELL", "amount": 19138.0, "date": "2020-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120054784/0001209191-20-054784-index.htm"}, {"action": "SELL", "amount": 4570.0, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120040754/0001209191-20-040754-index.htm"}, {"action": "SELL", "amount": 4570.0, "date": "2020-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121016219/0001209191-21-016219-index.htm"}, {"action": "SELL", "amount": 19320.0, "date": "2020-06-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120038733/0001209191-20-038733-index.htm"}, {"action": "SELL", "amount": 23408.84, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120032954/0001209191-20-032954-index.htm"}, {"action": "SELL", "amount": 4798.2245, "date": "2020-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120023847/0001209191-20-023847-index.htm"}, {"action": "SELL", "amount": 83120.61200000001, "date": "2020-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000089924320001622/0000899243-20-001622-index.htm"}, {"action": "SELL", "amount": 39872.7648, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000089924319029681/0000899243-19-029681-index.htm"}, {"action": "SELL", "amount": 41817.4636, "date": "2019-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919121025513/0001209191-21-025513-index.htm"}], "latest": {"action": "SELL", "amount": 32867.0, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1724512/000119312526388181/0001193125-26-388181-index.htm"}}, {"who": "Shigeyuki Hamamatsu", "who_key": "Hamamatsu Shigeyuki", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1533975.2809, "net": -1533975.2809, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 107340.31, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379827/000119312526382288/0001193125-26-382288-index.htm"}, {"action": "SELL", "amount": 488557.44, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526254653/0001193125-26-254653-index.htm"}, {"action": "SELL", "amount": 153411.141, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000137982726000006/0001379827-26-000006-index.htm"}, {"action": "SELL", "amount": 94518.81, "date": "2025-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017025113248/0000950170-25-113248-index.htm"}, {"action": "SELL", "amount": 142460.60640000002, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017025084588/0000950170-25-084588-index.htm"}, {"action": "SELL", "amount": 547686.9735, "date": "2024-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000095017024135786/0000950170-24-135786-index.htm"}], "latest": {"action": "SELL", "amount": 107340.31, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1379827/000119312526382288/0001193125-26-382288-index.htm"}}, {"who": "Russell Mann", "who_key": "Mann Russell", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1014283.4462, "net": -1014283.4462, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 367013.89619999996, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526281436/0001193125-26-281436-index.htm"}, {"action": "SELL", "amount": 42501.0, "date": "2020-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919120038074/0001209191-20-038074-index.htm"}, {"action": "SELL", "amount": 13800.0, "date": "2019-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119047630/0001209191-19-047630-index.htm"}, {"action": "SELL", "amount": 12433.5, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119027668/0001209191-19-027668-index.htm"}, {"action": "SELL", "amount": 1066.5, "date": "2019-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919119027087/0001209191-19-027087-index.htm"}, {"action": "SELL", "amount": 339803.75, "date": "2017-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919117054345/0001209191-17-054345-index.htm"}, {"action": "SELL", "amount": 237664.80000000002, "date": "2016-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000120919116143784/0001209191-16-143784-index.htm"}], "latest": {"action": "SELL", "amount": 367013.89619999996, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1327688/000119312526281436/0001193125-26-281436-index.htm"}}], "activity": [{"date": "2026-08-27", "net": -504320.63}, {"date": "2026-09-01", "net": -107340.31}, {"date": "2026-09-03", "net": -28198.0}, {"date": "2026-09-09", "net": -32867.0}, {"date": "2026-09-22", "net": -198225.0}], "announcements": [{"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009784", "price_sensitive": false}, {"form": "4", "date": "2026-09-24", "title": "Insider transaction", "accession": "0001193125-26-401345", "price_sensitive": false}, {"form": "4", "date": "2026-09-23", "title": "Insider transaction", "accession": "0001193125-26-399745", "price_sensitive": false}, {"form": "144", "date": "2026-09-22", "title": "Notice of proposed sale", "accession": "0001950047-26-009756", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "Insider transaction", "accession": "0001193125-26-396889", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394332", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394308", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "Insider transaction", "accession": "0001193125-26-394306", "price_sensitive": false}, {"form": "4", "date": "2026-09-16", "title": "Insider transaction", "accession": "0001193125-26-393039", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390726", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390721", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390717", "price_sensitive": false}, {"form": "4", "date": "2026-09-14", "title": "Insider transaction", "accession": "0001193125-26-390713", "price_sensitive": false}, {"form": "144", "date": "2026-09-14", "title": "Notice of proposed sale", "accession": "0001949846-26-000582", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388181", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388179", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388174", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "Insider transaction", "accession": "0001193125-26-388171", "price_sensitive": false}, {"form": "144", "date": "2026-09-10", "title": "Notice of proposed sale", "accession": "0001950047-26-009267", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001949846-26-000576", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-04", "title": "Quarterly report", "accession": "0001327688-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382308", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382295", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382293", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "Insider transaction", "accession": "0001193125-26-382288", "price_sensitive": false}], "performance": {"ticker": "OOMA", "has_prices": true, "summary": {"n": 7, "avg": 1.3060823915713848, "win_rate": 1.0, "best": 1.4505882352941175, "worst": 1.0788423153692615, "as_of": "2026-08-14"}, "buys": [{"who": "STANG ERIC B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Pres., Director", "amount": 50400.0, "date": "2023-12-15", "score": 45.7, "ref_price": 10.02, "return": 1.0788423153692615}, {"who": "STANG ERIC B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Pres., Director", "amount": 98486.0, "date": "2023-12-13", "score": 49.4, "ref_price": 9.86, "return": 1.112576064908722}, {"who": "Narula Ravi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 24885.0, "date": "2017-05-25", "score": 39.7, "ref_price": 8.5, "return": 1.4505882352941175}, {"who": "STANG ERIC B", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and Pdt, Director", "amount": 46578.0, "date": "2015-09-28", "score": 45.8, "ref_price": 8.77, "return": 1.3751425313568983}, {"who": "Narula Ravi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 21300.0, "date": "2015-09-28", "score": 39.4, "ref_price": 8.77, "return": 1.3751425313568983}, {"who": "Jackson Spencer D.", "person_type": "EXEC", "person_label": "Execs", "role": "VP, General Counsel & Sec.", "amount": 9975.0, "date": "2015-09-28", "score": 22.8, "ref_price": 8.77, "return": 1.3751425313568983}, {"who": "Narula Ravi", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 26000.0, "date": "2015-07-17", "score": 39.8, "ref_price": 8.77, "return": 1.3751425313568983}]}, "price_series": [{"date": "2016-08-08", "close": 8.77, "volume": 36071.0}, {"date": "2016-08-09", "close": 8.66, "volume": 13096.0}, {"date": "2016-08-10", "close": 8.55, "volume": 12855.0}, {"date": "2016-08-11", "close": 8.57, "volume": 12224.0}, {"date": "2016-08-12", "close": 8.57, "volume": 9461.0}, {"date": "2016-08-15", "close": 8.76, "volume": 17626.0}, {"date": "2016-08-16", "close": 8.4, "volume": 20147.0}, {"date": "2016-08-17", "close": 8.38, "volume": 14466.0}, {"date": "2016-08-18", "close": 8.33, "volume": 19413.0}, {"date": "2016-08-19", "close": 8.3, "volume": 9545.0}, {"date": "2016-08-22", "close": 8.15, "volume": 15952.0}, {"date": "2016-08-23", "close": 8.26, "volume": 34742.0}, {"date": "2016-08-24", "close": 8.35, "volume": 30460.0}, {"date": "2016-08-25", "close": 8.16, "volume": 30414.0}, {"date": "2016-08-26", "close": 8.35, "volume": 60386.0}, {"date": "2016-08-29", "close": 8.56, "volume": 62154.0}, {"date": "2016-08-30", "close": 8.45, "volume": 30514.0}, {"date": "2016-08-31", "close": 8.73, "volume": 107847.0}, {"date": "2016-09-01", "close": 8.68, "volume": 58641.0}, {"date": "2016-09-02", "close": 9.6, "volume": 125579.0}, {"date": "2016-09-06", "close": 9.75, "volume": 169964.0}, {"date": "2016-09-07", "close": 9.02, "volume": 88953.0}, {"date": "2016-09-08", "close": 9.03, "volume": 53497.0}, {"date": "2016-09-09", "close": 8.82, "volume": 58625.0}, {"date": "2016-09-12", "close": 9.1, "volume": 32020.0}, {"date": "2016-09-13", "close": 9.07, "volume": 150715.0}, {"date": "2016-09-14", "close": 9.24, "volume": 64010.0}, {"date": "2016-09-15", "close": 9.33, "volume": 35726.0}, {"date": "2016-09-16", "close": 8.94, "volume": 198834.0}, {"date": "2016-09-19", "close": 9.1, "volume": 54748.0}, {"date": "2016-09-20", "close": 9.06, "volume": 143002.0}, {"date": "2016-09-21", "close": 9.19, "volume": 59775.0}, {"date": "2016-09-22", "close": 9.01, "volume": 77579.0}, {"date": "2016-09-23", "close": 9.14, "volume": 100048.0}, {"date": "2016-09-26", "close": 9.02, "volume": 72064.0}, {"date": "2016-09-27", "close": 8.97, "volume": 20867.0}, {"date": "2016-09-28", "close": 9.05, "volume": 57130.0}, {"date": "2016-09-29", "close": 8.81, "volume": 248138.0}, {"date": "2016-09-30", "close": 9.08, "volume": 85829.0}, {"date": "2016-10-03", "close": 9.13, "volume": 39328.0}, {"date": "2016-10-04", "close": 8.98, "volume": 26487.0}, {"date": "2016-10-05", "close": 8.91, "volume": 17267.0}, {"date": "2016-10-06", "close": 8.87, "volume": 15091.0}, {"date": "2016-10-07", "close": 9.13, "volume": 91178.0}, {"date": "2016-10-10", "close": 8.98, "volume": 135876.0}, {"date": "2016-10-11", "close": 8.83, "volume": 97003.0}, {"date": "2016-10-12", "close": 8.8901, "volume": 38350.0}, {"date": "2016-10-13", "close": 8.75, "volume": 13547.0}, {"date": "2016-10-14", "close": 8.98, "volume": 38161.0}, {"date": "2016-10-17", "close": 8.93, "volume": 30350.0}, {"date": "2016-10-18", "close": 8.74, "volume": 69543.0}, {"date": "2016-10-19", "close": 8.74, "volume": 33431.0}, {"date": "2016-10-20", "close": 8.51, "volume": 38117.0}, {"date": "2016-10-21", "close": 8.58, "volume": 14923.0}, {"date": "2016-10-24", "close": 8.45, "volume": 26621.0}, {"date": "2016-10-25", "close": 8.73, "volume": 93264.0}, {"date": "2016-10-26", "close": 8.76, "volume": 49005.0}, {"date": "2016-10-27", "close": 8.82, "volume": 28243.0}, {"date": "2016-10-28", "close": 9.04, "volume": 71709.0}, {"date": "2016-10-31", "close": 8.65, "volume": 131148.0}, {"date": "2016-11-01", "close": 8.6, "volume": 50818.0}, {"date": "2016-11-02", "close": 8.55, "volume": 29699.0}, {"date": "2016-11-03", "close": 8.65, "volume": 22282.0}, {"date": "2016-11-04", "close": 8.65, "volume": 39138.0}, {"date": "2016-11-07", "close": 8.65, "volume": 30840.0}, {"date": "2016-11-08", "close": 8.75, "volume": 135393.0}, {"date": "2016-11-09", "close": 8.95, "volume": 36242.0}, {"date": "2016-11-10", "close": 8.8, "volume": 28213.0}, {"date": "2016-11-11", "close": 8.85, "volume": 34021.0}, {"date": "2016-11-14", "close": 8.9, "volume": 30519.0}, {"date": "2016-11-15", "close": 8.85, "volume": 27192.0}, {"date": "2016-11-16", "close": 8.9, "volume": 23680.0}, {"date": "2016-11-17", "close": 9.0, "volume": 25571.0}, {"date": "2016-11-18", "close": 9.0, "volume": 40632.0}, {"date": "2016-11-21", "close": 8.95, "volume": 36101.0}, {"date": "2016-11-22", "close": 8.975, "volume": 47624.0}, {"date": "2016-11-23", "close": 8.95, "volume": 53863.0}, {"date": "2016-11-25", "close": 9.15, "volume": 53792.0}, {"date": "2016-11-28", "close": 9.1, "volume": 66847.0}, {"date": "2016-11-29", "close": 9.5, "volume": 275716.0}, {"date": "2016-11-30", "close": 9.3, "volume": 225994.0}, {"date": "2016-12-01", "close": 8.75, "volume": 89179.0}, {"date": "2016-12-02", "close": 8.9, "volume": 240550.0}, {"date": "2016-12-05", "close": 9.25, "volume": 51730.0}, {"date": "2016-12-06", "close": 9.1, "volume": 24960.0}, {"date": "2016-12-07", "close": 9.25, "volume": 39392.0}, {"date": "2016-12-08", "close": 9.4, "volume": 55516.0}, {"date": "2016-12-09", "close": 9.25, "volume": 61073.0}, {"date": "2016-12-12", "close": 9.15, "volume": 46810.0}, {"date": "2016-12-13", "close": 9.1, "volume": 26893.0}, {"date": "2016-12-14", "close": 9.2, "volume": 31624.0}, {"date": "2016-12-15", "close": 9.35, "volume": 61956.0}, {"date": "2016-12-16", "close": 9.15, "volume": 44381.0}, {"date": "2016-12-19", "close": 8.9, "volume": 76429.0}, {"date": "2016-12-20", "close": 8.85, "volume": 61244.0}, {"date": "2016-12-21", "close": 8.95, "volume": 33813.0}, {"date": "2016-12-22", "close": 8.8, "volume": 86248.0}, {"date": "2016-12-23", "close": 9.15, "volume": 18478.0}, {"date": "2016-12-27", "close": 8.925, "volume": 47778.0}, {"date": "2016-12-28", "close": 8.9, "volume": 30643.0}, {"date": "2016-12-29", "close": 8.8, "volume": 19329.0}, {"date": "2016-12-30", "close": 9.0, "volume": 42726.0}, {"date": "2017-01-03", "close": 9.05, "volume": 11639.0}, {"date": "2017-01-04", "close": 9.1, "volume": 263238.0}, {"date": "2017-01-05", "close": 9.25, "volume": 49374.0}, {"date": "2017-01-06", "close": 9.325, "volume": 34260.0}, {"date": "2017-01-09", "close": 9.45, "volume": 64230.0}, {"date": "2017-01-10", "close": 9.1, "volume": 45178.0}, {"date": "2017-01-11", "close": 9.4, "volume": 48215.0}, {"date": "2017-01-12", "close": 9.2, "volume": 52258.0}, {"date": "2017-01-13", "close": 9.0, "volume": 585930.0}, {"date": "2017-01-17", "close": 9.0, "volume": 110449.0}, {"date": "2017-01-18", "close": 8.95, "volume": 66664.0}, {"date": "2017-01-19", "close": 8.95, "volume": 80885.0}, {"date": "2017-01-20", "close": 9.05, "volume": 63322.0}, {"date": "2017-01-23", "close": 9.05, "volume": 71989.0}, {"date": "2017-01-24", "close": 9.1, "volume": 82670.0}, {"date": "2017-01-25", "close": 9.4, "volume": 176247.0}, {"date": "2017-01-26", "close": 9.65, "volume": 103841.0}, {"date": "2017-01-27", "close": 9.75, "volume": 109780.0}, {"date": "2017-01-30", "close": 9.75, "volume": 60923.0}, {"date": "2017-01-31", "close": 9.65, "volume": 44524.0}, {"date": "2017-02-01", "close": 9.5, "volume": 54945.0}, {"date": "2017-02-02", "close": 9.8, "volume": 78386.0}, {"date": "2017-02-03", "close": 9.95, "volume": 175195.0}, {"date": "2017-02-06", "close": 9.85, "volume": 33083.0}, {"date": "2017-02-07", "close": 9.85, "volume": 32528.0}, {"date": "2017-02-08", "close": 9.85, "volume": 53736.0}, {"date": "2017-02-09", "close": 10.05, "volume": 102424.0}, {"date": "2017-02-10", "close": 10.15, "volume": 74143.0}, {"date": "2017-02-13", "close": 10.2, "volume": 95504.0}, {"date": "2017-02-14", "close": 10.15, "volume": 28426.0}, {"date": "2017-02-15", "close": 10.2, "volume": 182063.0}, {"date": "2017-02-16", "close": 10.25, "volume": 45544.0}, {"date": "2017-02-17", "close": 10.1, "volume": 69395.0}, {"date": "2017-02-21", "close": 9.9, "volume": 64184.0}, {"date": "2017-02-22", "close": 10.05, "volume": 73721.0}, {"date": "2017-02-23", "close": 10.1, "volume": 76309.0}, {"date": "2017-02-24", "close": 10.1, "volume": 85437.0}, {"date": "2017-02-27", "close": 10.3, "volume": 49911.0}, {"date": "2017-02-28", "close": 10.15, "volume": 41257.0}, {"date": "2017-03-01", "close": 10.3, "volume": 118200.0}, {"date": "2017-03-02", "close": 10.35, "volume": 63380.0}, {"date": "2017-03-03", "close": 10.2, "volume": 64646.0}, {"date": "2017-03-06", "close": 9.5, "volume": 163319.0}, {"date": "2017-03-07", "close": 9.4, "volume": 221473.0}, {"date": "2017-03-08", "close": 9.8, "volume": 591373.0}, {"date": "2017-03-09", "close": 9.0, "volume": 140301.0}, {"date": "2017-03-10", "close": 9.05, "volume": 1415064.0}, {"date": "2017-03-13", "close": 9.25, "volume": 243169.0}, {"date": "2017-03-14", "close": 9.15, "volume": 346812.0}, {"date": "2017-03-15", "close": 9.3, "volume": 341014.0}, {"date": "2017-03-16", "close": 9.45, "volume": 433195.0}, {"date": "2017-03-17", "close": 9.65, "volume": 308366.0}, {"date": "2017-03-20", "close": 9.75, "volume": 191938.0}, {"date": "2017-03-21", "close": 9.65, "volume": 213156.0}, {"date": "2017-03-22", "close": 9.75, "volume": 141951.0}, {"date": "2017-03-23", "close": 9.65, "volume": 238852.0}, {"date": "2017-03-24", "close": 9.7, "volume": 225176.0}, {"date": "2017-03-27", "close": 9.65, "volume": 82820.0}, {"date": "2017-03-28", "close": 9.6, "volume": 84929.0}, {"date": "2017-03-29", "close": 9.7, "volume": 90840.0}, {"date": "2017-03-30", "close": 9.75, "volume": 165098.0}, {"date": "2017-03-31", "close": 9.95, "volume": 146365.0}, {"date": "2017-04-03", "close": 10.3, "volume": 131304.0}, {"date": "2017-04-04", "close": 10.4, "volume": 144670.0}, {"date": "2017-04-05", "close": 10.45, "volume": 98528.0}, {"date": "2017-04-06", "close": 10.65, "volume": 142872.0}, {"date": "2017-04-07", "close": 10.7, "volume": 106118.0}, {"date": "2017-04-10", "close": 10.45, "volume": 152382.0}, {"date": "2017-04-11", "close": 10.9, "volume": 226949.0}, {"date": "2017-04-12", "close": 11.05, "volume": 197129.0}, {"date": "2017-04-13", "close": 11.45, "volume": 199125.0}, {"date": "2017-04-17", "close": 11.8, "volume": 187883.0}, {"date": "2017-04-18", "close": 11.8, "volume": 97108.0}, {"date": "2017-04-19", "close": 12.0, "volume": 116303.0}, {"date": "2017-04-20", "close": 12.05, "volume": 126488.0}, {"date": "2017-04-21", "close": 12.05, "volume": 76755.0}, {"date": "2017-04-24", "close": 12.05, "volume": 80730.0}, {"date": "2017-04-25", "close": 12.0, "volume": 84902.0}, {"date": "2017-04-26", "close": 12.15, "volume": 60435.0}, {"date": "2017-04-27", "close": 11.9, "volume": 66173.0}, {"date": "2017-04-28", "close": 11.95, "volume": 52975.0}, {"date": "2017-05-01", "close": 12.1, "volume": 54682.0}, {"date": "2017-05-02", "close": 12.25, "volume": 50711.0}, {"date": "2017-05-03", "close": 11.85, "volume": 42895.0}, {"date": "2017-05-04", "close": 11.35, "volume": 105033.0}, {"date": "2017-05-05", "close": 11.35, "volume": 126613.0}, {"date": "2017-05-08", "close": 11.95, "volume": 57321.0}, {"date": "2017-05-09", "close": 11.7, "volume": 86666.0}, {"date": "2017-05-10", "close": 11.9, "volume": 98036.0}, {"date": "2017-05-11", "close": 11.85, "volume": 46188.0}, {"date": "2017-05-12", "close": 11.95, "volume": 51746.0}, {"date": "2017-05-15", "close": 12.1, "volume": 37954.0}, {"date": "2017-05-16", "close": 12.3, "volume": 56632.0}, {"date": "2017-05-17", "close": 11.85, "volume": 73416.0}, {"date": "2017-05-18", "close": 11.95, "volume": 37360.0}, {"date": "2017-05-19", "close": 12.05, "volume": 42395.0}, {"date": "2017-05-22", "close": 11.65, "volume": 68115.0}, {"date": "2017-05-23", "close": 11.7, "volume": 65885.0}, {"date": "2017-05-24", "close": 8.25, "volume": 837575.0}, {"date": "2017-05-25", "close": 8.5, "volume": 235191.0}, {"date": "2017-05-26", "close": 8.7, "volume": 202031.0}, {"date": "2017-05-30", "close": 8.2, "volume": 214507.0}, {"date": "2017-05-31", "close": 8.45, "volume": 180672.0}, {"date": "2017-06-01", "close": 8.5, "volume": 276818.0}, {"date": "2017-06-02", "close": 8.3, "volume": 199272.0}, {"date": "2017-06-05", "close": 8.4, "volume": 108677.0}, {"date": "2017-06-06", "close": 8.1, "volume": 226573.0}, {"date": "2017-06-07", "close": 8.15, "volume": 189285.0}, {"date": "2017-06-08", "close": 8.2, "volume": 154080.0}, {"date": "2017-06-09", "close": 8.3, "volume": 85450.0}, {"date": "2017-06-12", "close": 8.15, "volume": 105971.0}, {"date": "2017-06-13", "close": 8.55, "volume": 171561.0}, {"date": "2017-06-14", "close": 8.55, "volume": 167645.0}, {"date": "2017-06-15", "close": 8.15, "volume": 144603.0}, {"date": "2017-06-16", "close": 8.15, "volume": 376145.0}, {"date": "2017-06-19", "close": 8.3, "volume": 245323.0}, {"date": "2017-06-20", "close": 8.3, "volume": 675731.0}, {"date": "2017-06-21", "close": 8.25, "volume": 384935.0}, {"date": "2017-06-22", "close": 8.3, "volume": 277593.0}, {"date": "2017-06-23", "close": 8.4, "volume": 2079576.0}, {"date": "2017-06-26", "close": 8.3, "volume": 215373.0}, {"date": "2017-06-27", "close": 8.3, "volume": 309183.0}, {"date": "2017-06-28", "close": 8.35, "volume": 157157.0}, {"date": "2017-06-29", "close": 8.2, "volume": 203057.0}, {"date": "2017-06-30", "close": 8.0, "volume": 219430.0}, {"date": "2017-07-03", "close": 8.0, "volume": 93853.0}, {"date": "2017-07-05", "close": 7.95, "volume": 316886.0}, {"date": "2017-07-06", "close": 7.6, "volume": 310896.0}, {"date": "2017-07-07", "close": 7.65, "volume": 306389.0}, {"date": "2017-07-10", "close": 7.75, "volume": 164431.0}, {"date": "2017-07-11", "close": 7.95, "volume": 183344.0}, {"date": "2017-07-12", "close": 8.05, "volume": 213553.0}, {"date": "2017-07-13", "close": 8.0, "volume": 172042.0}, {"date": "2017-07-14", "close": 8.0, "volume": 121368.0}, {"date": "2017-07-17", "close": 8.15, "volume": 156384.0}, {"date": "2017-07-18", "close": 8.35, "volume": 115625.0}, {"date": "2017-07-19", "close": 8.65, "volume": 167932.0}, {"date": "2017-07-20", "close": 8.7, "volume": 91241.0}, {"date": "2017-07-21", "close": 8.6, "volume": 97876.0}, {"date": "2017-07-24", "close": 8.3, "volume": 67875.0}, {"date": "2017-07-25", "close": 8.55, "volume": 82950.0}, {"date": "2017-07-26", "close": 8.45, "volume": 80505.0}, {"date": "2017-07-27", "close": 8.55, "volume": 82440.0}, {"date": "2017-07-28", "close": 8.25, "volume": 91135.0}, {"date": "2017-07-31", "close": 8.3, "volume": 116090.0}, {"date": "2017-08-01", "close": 8.1, "volume": 66584.0}, {"date": "2017-08-02", "close": 8.0, "volume": 72096.0}, {"date": "2017-08-03", "close": 7.95, "volume": 172065.0}, {"date": "2017-08-04", "close": 7.95, "volume": 128847.0}, {"date": "2017-08-07", "close": 8.35, "volume": 156824.0}, {"date": "2017-08-08", "close": 8.35, "volume": 69712.0}, {"date": "2017-08-09", "close": 8.2, "volume": 101588.0}, {"date": "2017-08-10", "close": 8.05, "volume": 86261.0}, {"date": "2017-08-11", "close": 8.25, "volume": 74270.0}, {"date": "2017-08-14", "close": 8.15, "volume": 76751.0}, {"date": "2017-08-15", "close": 7.95, "volume": 77273.0}, {"date": "2017-08-16", "close": 7.95, "volume": 72527.0}, {"date": "2017-08-17", "close": 7.75, "volume": 87962.0}, {"date": "2017-08-18", "close": 7.9, "volume": 65595.0}, {"date": "2017-08-21", "close": 7.9, "volume": 54330.0}, {"date": "2017-08-22", "close": 7.9, "volume": 108390.0}, {"date": "2017-08-23", "close": 7.85, "volume": 144050.0}, {"date": "2017-08-24", "close": 7.85, "volume": 196171.0}, {"date": "2017-08-25", "close": 8.85, "volume": 641393.0}, {"date": "2017-08-28", "close": 9.3, "volume": 246611.0}, {"date": "2017-08-29", "close": 9.3, "volume": 126025.0}, {"date": "2017-08-30", "close": 9.3, "volume": 92751.0}, {"date": "2017-08-31", "close": 9.8, "volume": 117239.0}, {"date": "2017-09-01", "close": 10.15, "volume": 119323.0}, {"date": "2017-09-05", "close": 10.4, "volume": 90206.0}, {"date": "2017-09-06", "close": 10.25, "volume": 100463.0}, {"date": "2017-09-07", "close": 9.9, "volume": 68353.0}, {"date": "2017-09-08", "close": 9.7, "volume": 62898.0}, {"date": "2017-09-11", "close": 9.6, "volume": 46757.0}, {"date": "2017-09-12", "close": 9.7, "volume": 36319.0}, {"date": "2017-09-13", "close": 9.7, "volume": 51389.0}, {"date": "2017-09-14", "close": 9.65, "volume": 40918.0}, {"date": "2017-09-15", "close": 9.9, "volume": 137785.0}, {"date": "2017-09-18", "close": 9.8, "volume": 140834.0}, {"date": "2017-09-19", "close": 9.75, "volume": 89014.0}, {"date": "2017-09-20", "close": 9.55, "volume": 157473.0}, {"date": "2017-09-21", "close": 9.65, "volume": 61632.0}, {"date": "2017-09-22", "close": 9.75, "volume": 83616.0}, {"date": "2017-09-25", "close": 10.4, "volume": 244995.0}, {"date": "2017-09-26", "close": 10.4, "volume": 135557.0}, {"date": "2017-09-27", "close": 10.65, "volume": 232680.0}, {"date": "2017-09-28", "close": 10.75, "volume": 90111.0}, {"date": "2017-09-29", "close": 10.55, "volume": 94572.0}, {"date": "2017-10-02", "close": 10.25, "volume": 130645.0}, {"date": "2017-10-03", "close": 10.8, "volume": 99085.0}, {"date": "2017-10-04", "close": 10.9, "volume": 87844.0}, {"date": "2017-10-05", "close": 10.8, "volume": 48118.0}, {"date": "2017-10-06", "close": 10.95, "volume": 68437.0}, {"date": "2017-10-09", "close": 10.55, "volume": 89246.0}, {"date": "2017-10-10", "close": 10.6, "volume": 50898.0}, {"date": "2017-10-11", "close": 10.5, "volume": 38308.0}, {"date": "2017-10-12", "close": 10.5, "volume": 42720.0}, {"date": "2017-10-13", "close": 10.35, "volume": 42123.0}, {"date": "2017-10-16", "close": 10.3, "volume": 51696.0}, {"date": "2017-10-17", "close": 10.25, "volume": 25863.0}, {"date": "2017-10-18", "close": 10.45, "volume": 39213.0}, {"date": "2017-10-19", "close": 10.45, "volume": 33726.0}, {"date": "2017-10-20", "close": 10.6, "volume": 43648.0}, {"date": "2017-10-23", "close": 10.45, "volume": 33737.0}, {"date": "2017-10-24", "close": 10.55, "volume": 52356.0}, {"date": "2017-10-25", "close": 10.4, "volume": 34098.0}, {"date": "2017-10-26", "close": 10.3, "volume": 32014.0}, {"date": "2017-10-27", "close": 10.55, "volume": 54163.0}, {"date": "2017-10-30", "close": 10.3, "volume": 46283.0}, {"date": "2017-10-31", "close": 10.5, "volume": 59155.0}, {"date": "2017-11-01", "close": 10.3, "volume": 33022.0}, {"date": "2017-11-02", "close": 10.4, "volume": 29209.0}, {"date": "2017-11-03", "close": 9.7, "volume": 92881.0}, {"date": "2017-11-06", "close": 9.5, "volume": 34260.0}, {"date": "2017-11-07", "close": 9.8, "volume": 50376.0}, {"date": "2017-11-08", "close": 9.35, "volume": 45943.0}, {"date": "2017-11-09", "close": 9.55, "volume": 35731.0}, {"date": "2017-11-10", "close": 9.3, "volume": 42149.0}, {"date": "2017-11-13", "close": 9.15, "volume": 58288.0}, {"date": "2017-11-14", "close": 9.15, "volume": 39391.0}, {"date": "2017-11-15", "close": 9.1, "volume": 66997.0}, {"date": "2017-11-16", "close": 9.4, "volume": 83222.0}, {"date": "2017-11-17", "close": 9.5, "volume": 71391.0}, {"date": "2017-11-20", "close": 9.8, "volume": 51168.0}, {"date": "2017-11-21", "close": 9.75, "volume": 57754.0}, {"date": "2017-11-22", "close": 9.85, "volume": 54453.0}, {"date": "2017-11-24", "close": 10.05, "volume": 19053.0}, {"date": "2017-11-27", "close": 10.0, "volume": 140618.0}, {"date": "2017-11-28", "close": 10.0, "volume": 163077.0}, {"date": "2017-11-29", "close": 11.65, "volume": 487576.0}, {"date": "2017-11-30", "close": 11.05, "volume": 146004.0}, {"date": "2017-12-01", "close": 11.35, "volume": 89370.0}, {"date": "2017-12-04", "close": 11.2, "volume": 118637.0}, {"date": "2017-12-05", "close": 11.0, "volume": 84449.0}, {"date": "2017-12-06", "close": 11.15, "volume": 55699.0}, {"date": "2017-12-07", "close": 11.2, "volume": 68329.0}, {"date": "2017-12-08", "close": 11.1, "volume": 71551.0}, {"date": "2017-12-11", "close": 11.15, "volume": 72920.0}, {"date": "2017-12-12", "close": 11.55, "volume": 69576.0}, {"date": "2017-12-13", "close": 11.45, "volume": 99058.0}, {"date": "2017-12-14", "close": 11.5, "volume": 54622.0}, {"date": "2017-12-15", "close": 12.0, "volume": 163417.0}, {"date": "2017-12-18", "close": 11.55, "volume": 88733.0}, {"date": "2017-12-19", "close": 11.2, "volume": 72468.0}, {"date": "2017-12-20", "close": 11.7, "volume": 107938.0}, {"date": "2017-12-21", "close": 12.35, "volume": 134447.0}, {"date": "2017-12-22", "close": 12.15, "volume": 110539.0}, {"date": "2017-12-26", "close": 12.55, "volume": 78178.0}, {"date": "2017-12-27", "close": 12.25, "volume": 34555.0}, {"date": "2017-12-28", "close": 12.05, "volume": 19106.0}, {"date": "2017-12-29", "close": 11.95, "volume": 55385.0}, {"date": "2018-01-02", "close": 11.7, "volume": 56383.0}, {"date": "2018-01-03", "close": 11.95, "volume": 71626.0}, {"date": "2018-01-04", "close": 11.95, "volume": 27981.0}, {"date": "2018-01-05", "close": 12.1, "volume": 34381.0}, {"date": "2018-01-08", "close": 12.0, "volume": 18887.0}, {"date": "2018-01-09", "close": 11.85, "volume": 18851.0}, {"date": "2018-01-10", "close": 11.75, "volume": 19233.0}, {"date": "2018-01-11", "close": 11.85, "volume": 28106.0}, {"date": "2018-01-12", "close": 11.8, "volume": 29963.0}, {"date": "2018-01-16", "close": 11.65, "volume": 26179.0}, {"date": "2018-01-17", "close": 11.85, "volume": 20456.0}, {"date": "2018-01-18", "close": 11.6, "volume": 14725.0}, {"date": "2018-01-19", "close": 11.05, "volume": 108203.0}, {"date": "2018-01-22", "close": 10.35, "volume": 136293.0}, {"date": "2018-01-23", "close": 11.0, "volume": 54356.0}, {"date": "2018-01-24", "close": 11.1, "volume": 47641.0}, {"date": "2018-01-25", "close": 10.6, "volume": 35039.0}, {"date": "2018-01-26", "close": 11.0, "volume": 41519.0}, {"date": "2018-01-29", "close": 10.5, "volume": 33774.0}, {"date": "2018-01-30", "close": 10.75, "volume": 31332.0}, {"date": "2018-01-31", "close": 10.25, "volume": 34893.0}, {"date": "2018-02-01", "close": 10.8, "volume": 32046.0}, {"date": "2018-02-02", "close": 10.05, "volume": 31552.0}, {"date": "2018-02-05", "close": 10.25, "volume": 84669.0}, {"date": "2018-02-06", "close": 10.3, "volume": 52657.0}, {"date": "2018-02-07", "close": 10.35, "volume": 26933.0}, {"date": "2018-02-08", "close": 10.0, "volume": 43972.0}, {"date": "2018-02-09", "close": 10.5, "volume": 60206.0}, {"date": "2018-02-12", "close": 10.4, "volume": 25729.0}, {"date": "2018-02-13", "close": 10.45, "volume": 22135.0}, {"date": "2018-02-14", "close": 10.55, "volume": 87560.0}, {"date": "2018-02-15", "close": 10.55, "volume": 102930.0}, {"date": "2018-02-16", "close": 10.15, "volume": 118883.0}, {"date": "2018-02-20", "close": 10.15, "volume": 39311.0}, {"date": "2018-02-21", "close": 10.1, "volume": 78789.0}, {"date": "2018-02-22", "close": 10.3, "volume": 50426.0}, {"date": "2018-02-23", "close": 10.65, "volume": 30588.0}, {"date": "2018-02-26", "close": 10.95, "volume": 25431.0}, {"date": "2018-02-27", "close": 10.7, "volume": 51056.0}, {"date": "2018-02-28", "close": 10.65, "volume": 49585.0}, {"date": "2018-03-01", "close": 10.55, "volume": 61546.0}, {"date": "2018-03-02", "close": 10.55, "volume": 51426.0}, {"date": "2018-03-05", "close": 11.25, "volume": 56733.0}, {"date": "2018-03-06", "close": 12.0, "volume": 126429.0}, {"date": "2018-03-07", "close": 12.05, "volume": 147767.0}, {"date": "2018-03-08", "close": 11.4, "volume": 96108.0}, {"date": "2018-03-09", "close": 11.85, "volume": 96910.0}, {"date": "2018-03-12", "close": 11.85, "volume": 31025.0}, {"date": "2018-03-13", "close": 11.45, "volume": 88404.0}, {"date": "2018-03-14", "close": 11.75, "volume": 65631.0}, {"date": "2018-03-15", "close": 11.8, "volume": 50408.0}, {"date": "2018-03-16", "close": 11.4, "volume": 164901.0}, {"date": "2018-03-19", "close": 11.5, "volume": 68739.0}, {"date": "2018-03-20", "close": 11.3, "volume": 63695.0}, {"date": "2018-03-21", "close": 11.4, "volume": 76042.0}, {"date": "2018-03-22", "close": 11.4, "volume": 52156.0}, {"date": "2018-03-23", "close": 11.3, "volume": 45992.0}, {"date": "2018-03-26", "close": 11.2, "volume": 62953.0}, {"date": "2018-03-27", "close": 11.2, "volume": 51577.0}, {"date": "2018-03-28", "close": 11.15, "volume": 59552.0}, {"date": "2018-03-29", "close": 10.9, "volume": 102245.0}, {"date": "2018-04-02", "close": 10.35, "volume": 64257.0}, {"date": "2018-04-03", "close": 10.45, "volume": 41363.0}, {"date": "2018-04-04", "close": 10.65, "volume": 47681.0}, {"date": "2018-04-05", "close": 11.65, "volume": 70273.0}, {"date": "2018-04-06", "close": 11.1, "volume": 47930.0}, {"date": "2018-04-09", "close": 11.1, "volume": 35750.0}, {"date": "2018-04-10", "close": 11.05, "volume": 44219.0}, {"date": "2018-04-11", "close": 11.15, "volume": 28106.0}, {"date": "2018-04-12", "close": 11.05, "volume": 15835.0}, {"date": "2018-04-13", "close": 11.05, "volume": 131351.0}, {"date": "2018-04-16", "close": 10.85, "volume": 54996.0}, {"date": "2018-04-17", "close": 10.9, "volume": 57837.0}, {"date": "2018-04-18", "close": 11.15, "volume": 69889.0}, {"date": "2018-04-19", "close": 11.05, "volume": 33746.0}, {"date": "2018-04-20", "close": 11.15, "volume": 26235.0}, {"date": "2018-04-23", "close": 11.25, "volume": 13940.0}, {"date": "2018-04-24", "close": 11.5, "volume": 30696.0}, {"date": "2018-04-25", "close": 11.35, "volume": 15089.0}, {"date": "2018-04-26", "close": 11.65, "volume": 53538.0}, {"date": "2018-04-27", "close": 10.75, "volume": 56611.0}, {"date": "2018-04-30", "close": 10.65, "volume": 25469.0}, {"date": "2018-05-01", "close": 10.75, "volume": 29671.0}, {"date": "2018-05-02", "close": 10.7, "volume": 35175.0}, {"date": "2018-05-03", "close": 10.7, "volume": 18868.0}, {"date": "2018-05-04", "close": 10.85, "volume": 20033.0}, {"date": "2018-05-07", "close": 10.9, "volume": 17247.0}, {"date": "2018-05-08", "close": 11.05, "volume": 25605.0}, {"date": "2018-05-09", "close": 11.3, "volume": 22142.0}, {"date": "2018-05-10", "close": 11.25, "volume": 25926.0}, {"date": "2018-05-11", "close": 10.8, "volume": 42544.0}, {"date": "2018-05-14", "close": 10.85, "volume": 25916.0}, {"date": "2018-05-15", "close": 10.8, "volume": 23671.0}, {"date": "2018-05-16", "close": 11.2, "volume": 35668.0}, {"date": "2018-05-17", "close": 11.3, "volume": 19054.0}, {"date": "2018-05-18", "close": 12.1, "volume": 128698.0}, {"date": "2018-05-21", "close": 12.6, "volume": 57974.0}, {"date": "2018-05-22", "close": 12.25, "volume": 55299.0}, {"date": "2018-05-23", "close": 12.6, "volume": 145032.0}, {"date": "2018-05-24", "close": 11.75, "volume": 119095.0}, {"date": "2018-05-25", "close": 12.15, "volume": 145875.0}, {"date": "2018-05-29", "close": 12.1, "volume": 32881.0}, {"date": "2018-05-30", "close": 12.15, "volume": 53077.0}, {"date": "2018-05-31", "close": 11.85, "volume": 52426.0}, {"date": "2018-06-01", "close": 12.1, "volume": 88670.0}, {"date": "2018-06-04", "close": 11.85, "volume": 51759.0}, {"date": "2018-06-05", "close": 11.8, "volume": 95784.0}, {"date": "2018-06-06", "close": 11.8, "volume": 89359.0}, {"date": "2018-06-07", "close": 12.1, "volume": 57502.0}, {"date": "2018-06-08", "close": 12.15, "volume": 121773.0}, {"date": "2018-06-11", "close": 12.45, "volume": 65800.0}, {"date": "2018-06-12", "close": 12.65, "volume": 52102.0}, {"date": "2018-06-13", "close": 12.45, "volume": 55310.0}, {"date": "2018-06-14", "close": 12.2, "volume": 60429.0}, {"date": "2018-06-15", "close": 12.35, "volume": 165252.0}, {"date": "2018-06-18", "close": 12.05, "volume": 134765.0}, {"date": "2018-06-19", "close": 12.5, "volume": 135498.0}, {"date": "2018-06-20", "close": 12.9, "volume": 133332.0}, {"date": "2018-06-21", "close": 12.65, "volume": 76281.0}, {"date": "2018-06-22", "close": 13.15, "volume": 571900.0}, {"date": "2018-06-25", "close": 13.6, "volume": 93036.0}, {"date": "2018-06-26", "close": 13.9, "volume": 91891.0}, {"date": "2018-06-27", "close": 14.0, "volume": 153282.0}, {"date": "2018-06-28", "close": 13.7, "volume": 100093.0}, {"date": "2018-06-29", "close": 14.15, "volume": 90433.0}, {"date": "2018-07-02", "close": 14.6, "volume": 119369.0}, {"date": "2018-07-03", "close": 15.0, "volume": 70110.0}, {"date": "2018-07-05", "close": 15.15, "volume": 99145.0}, {"date": "2018-07-06", "close": 15.4, "volume": 141266.0}, {"date": "2018-07-09", "close": 14.9, "volume": 114444.0}, {"date": "2018-07-10", "close": 16.1, "volume": 144992.0}, {"date": "2018-07-11", "close": 15.55, "volume": 85269.0}, {"date": "2018-07-12", "close": 15.2, "volume": 93874.0}, {"date": "2018-07-13", "close": 15.5, "volume": 60344.0}, {"date": "2018-07-16", "close": 15.95, "volume": 90582.0}, {"date": "2018-07-17", "close": 16.2, "volume": 80509.0}, {"date": "2018-07-18", "close": 15.9, "volume": 47285.0}, {"date": "2018-07-19", "close": 15.85, "volume": 34823.0}, {"date": "2018-07-20", "close": 15.9, "volume": 37008.0}, {"date": "2018-07-23", "close": 15.65, "volume": 111065.0}, {"date": "2018-07-24", "close": 16.0, "volume": 75679.0}, {"date": "2018-07-25", "close": 15.95, "volume": 52421.0}, {"date": "2018-07-26", "close": 16.1, "volume": 69250.0}, {"date": "2018-07-27", "close": 15.5, "volume": 51866.0}, {"date": "2018-07-30", "close": 15.65, "volume": 141894.0}, {"date": "2018-07-31", "close": 16.1, "volume": 66191.0}, {"date": "2018-08-01", "close": 16.3, "volume": 127565.0}, {"date": "2018-08-02", "close": 16.45, "volume": 62221.0}, {"date": "2018-08-03", "close": 16.0, "volume": 38803.0}, {"date": "2018-08-06", "close": 16.35, "volume": 28908.0}, {"date": "2018-08-07", "close": 16.35, "volume": 15954.0}, {"date": "2018-08-08", "close": 16.35, "volume": 64012.0}, {"date": "2018-08-09", "close": 16.1, "volume": 37949.0}, {"date": "2018-08-10", "close": 16.2, "volume": 35365.0}, {"date": "2018-08-13", "close": 16.1, "volume": 24190.0}, {"date": "2018-08-14", "close": 16.4, "volume": 41602.0}, {"date": "2018-08-15", "close": 15.9, "volume": 51168.0}, {"date": "2018-08-16", "close": 16.25, "volume": 20071.0}, {"date": "2018-08-17", "close": 16.25, "volume": 30088.0}, {"date": "2018-08-20", "close": 16.3, "volume": 26605.0}, {"date": "2018-08-21", "close": 16.25, "volume": 98797.0}, {"date": "2018-08-22", "close": 16.45, "volume": 48313.0}, {"date": "2018-08-23", "close": 16.45, "volume": 48286.0}, {"date": "2018-08-24", "close": 15.95, "volume": 170207.0}, {"date": "2018-08-27", "close": 15.9, "volume": 79427.0}, {"date": "2018-08-28", "close": 16.3, "volume": 276698.0}, {"date": "2018-08-29", "close": 16.5, "volume": 147808.0}, {"date": "2018-08-30", "close": 16.15, "volume": 110497.0}, {"date": "2018-08-31", "close": 16.0, "volume": 45854.0}, {"date": "2018-09-04", "close": 16.0, "volume": 69780.0}, {"date": "2018-09-05", "close": 15.85, "volume": 68214.0}, {"date": "2018-09-06", "close": 15.8, "volume": 52566.0}, {"date": "2018-09-07", "close": 16.05, "volume": 61754.0}, {"date": "2018-09-10", "close": 16.1, "volume": 68656.0}, {"date": "2018-09-11", "close": 15.95, "volume": 103538.0}, {"date": "2018-09-12", "close": 16.1, "volume": 44057.0}, {"date": "2018-09-13", "close": 16.35, "volume": 120939.0}, {"date": "2018-09-14", "close": 16.6, "volume": 49589.0}, {"date": "2018-09-17", "close": 16.45, "volume": 271676.0}, {"date": "2018-09-18", "close": 16.7, "volume": 155062.0}, {"date": "2018-09-19", "close": 16.5, "volume": 56387.0}, {"date": "2018-09-20", "close": 16.45, "volume": 49832.0}, {"date": "2018-09-21", "close": 16.8, "volume": 234312.0}, {"date": "2018-09-24", "close": 16.45, "volume": 61182.0}, {"date": "2018-09-25", "close": 16.15, "volume": 64717.0}, {"date": "2018-09-26", "close": 16.3, "volume": 66989.0}, {"date": "2018-09-27", "close": 16.2, "volume": 76187.0}, {"date": "2018-09-28", "close": 16.6, "volume": 97787.0}, {"date": "2018-10-01", "close": 16.36, "volume": 96226.0}, {"date": "2018-10-02", "close": 16.21, "volume": 41696.0}, {"date": "2018-10-03", "close": 16.26, "volume": 34851.0}, {"date": "2018-10-04", "close": 15.93, "volume": 60993.0}, {"date": "2018-10-05", "close": 15.29, "volume": 109684.0}, {"date": "2018-10-08", "close": 15.14, "volume": 55836.0}, {"date": "2018-10-09", "close": 15.36, "volume": 86105.0}, {"date": "2018-10-10", "close": 15.2, "volume": 91663.0}, {"date": "2018-10-11", "close": 13.89, "volume": 116068.0}, {"date": "2018-10-12", "close": 13.9, "volume": 83892.0}, {"date": "2018-10-15", "close": 14.34, "volume": 56685.0}, {"date": "2018-10-16", "close": 15.38, "volume": 83177.0}, {"date": "2018-10-17", "close": 14.85, "volume": 51440.0}, {"date": "2018-10-18", "close": 14.77, "volume": 53281.0}, {"date": "2018-10-19", "close": 14.68, "volume": 99133.0}, {"date": "2018-10-22", "close": 14.79, "volume": 33079.0}, {"date": "2018-10-23", "close": 14.97, "volume": 44257.0}, {"date": "2018-10-24", "close": 14.71, "volume": 44117.0}, {"date": "2018-10-25", "close": 15.16, "volume": 38163.0}, {"date": "2018-10-26", "close": 14.49, "volume": 124049.0}, {"date": "2018-10-29", "close": 14.67, "volume": 40648.0}, {"date": "2018-10-30", "close": 15.06, "volume": 52942.0}, {"date": "2018-10-31", "close": 15.04, "volume": 90278.0}, {"date": "2018-11-01", "close": 14.9, "volume": 63535.0}, {"date": "2018-11-02", "close": 14.82, "volume": 29259.0}, {"date": "2018-11-05", "close": 14.54, "volume": 47683.0}, {"date": "2018-11-06", "close": 14.65, "volume": 39049.0}, {"date": "2018-11-07", "close": 15.37, "volume": 40101.0}, {"date": "2018-11-08", "close": 15.26, "volume": 25074.0}, {"date": "2018-11-09", "close": 15.23, "volume": 57104.0}, {"date": "2018-11-12", "close": 15.15, "volume": 172284.0}, {"date": "2018-11-13", "close": 14.76, "volume": 39040.0}, {"date": "2018-11-14", "close": 14.42, "volume": 52443.0}, {"date": "2018-11-15", "close": 13.98, "volume": 36540.0}, {"date": "2018-11-16", "close": 14.26, "volume": 33380.0}, {"date": "2018-11-19", "close": 13.55, "volume": 61624.0}, {"date": "2018-11-20", "close": 13.48, "volume": 26633.0}, {"date": "2018-11-21", "close": 13.85, "volume": 20888.0}, {"date": "2018-11-23", "close": 13.7, "volume": 10382.0}, {"date": "2018-11-26", "close": 13.71, "volume": 30110.0}, {"date": "2018-11-27", "close": 13.58, "volume": 69127.0}, {"date": "2018-11-28", "close": 15.6, "volume": 210714.0}, {"date": "2018-11-29", "close": 15.22, "volume": 89169.0}, {"date": "2018-11-30", "close": 14.94, "volume": 73409.0}, {"date": "2018-12-03", "close": 15.61, "volume": 74022.0}, {"date": "2018-12-04", "close": 14.26, "volume": 85405.0}, {"date": "2018-12-06", "close": 14.21, "volume": 84421.0}, {"date": "2018-12-07", "close": 13.97, "volume": 50249.0}, {"date": "2018-12-10", "close": 14.13, "volume": 59484.0}, {"date": "2018-12-11", "close": 14.28, "volume": 41851.0}, {"date": "2018-12-12", "close": 14.28, "volume": 73645.0}, {"date": "2018-12-13", "close": 13.86, "volume": 57724.0}, {"date": "2018-12-14", "close": 13.57, "volume": 52770.0}, {"date": "2018-12-17", "close": 13.25, "volume": 177803.0}, {"date": "2018-12-18", "close": 13.28, "volume": 79446.0}, {"date": "2018-12-19", "close": 13.27, "volume": 98482.0}, {"date": "2018-12-20", "close": 13.97, "volume": 243247.0}, {"date": "2018-12-21", "close": 13.55, "volume": 161424.0}, {"date": "2018-12-24", "close": 13.38, "volume": 40930.0}, {"date": "2018-12-26", "close": 13.92, "volume": 105620.0}, {"date": "2018-12-27", "close": 13.9, "volume": 74205.0}, {"date": "2018-12-28", "close": 13.77, "volume": 53419.0}, {"date": "2018-12-31", "close": 13.88, "volume": 89263.0}, {"date": "2019-01-02", "close": 14.11, "volume": 43340.0}, {"date": "2019-01-03", "close": 14.06, "volume": 57807.0}, {"date": "2019-01-04", "close": 14.36, "volume": 49578.0}, {"date": "2019-01-07", "close": 14.52, "volume": 38778.0}, {"date": "2019-01-08", "close": 14.83, "volume": 38921.0}, {"date": "2019-01-09", "close": 14.85, "volume": 67935.0}, {"date": "2019-01-10", "close": 14.99, "volume": 36994.0}, {"date": "2019-01-11", "close": 14.56, "volume": 60933.0}, {"date": "2019-01-14", "close": 14.34, "volume": 44081.0}, {"date": "2019-01-15", "close": 14.82, "volume": 40399.0}, {"date": "2019-01-16", "close": 14.81, "volume": 31705.0}, {"date": "2019-01-17", "close": 15.38, "volume": 91876.0}, {"date": "2019-01-18", "close": 15.22, "volume": 50214.0}, {"date": "2019-01-22", "close": 15.35, "volume": 106539.0}, {"date": "2019-01-23", "close": 15.3, "volume": 59102.0}, {"date": "2019-01-24", "close": 15.21, "volume": 63295.0}, {"date": "2019-01-25", "close": 15.22, "volume": 28502.0}, {"date": "2019-01-28", "close": 15.34, "volume": 56163.0}, {"date": "2019-01-29", "close": 15.19, "volume": 47489.0}, {"date": "2019-01-30", "close": 15.16, "volume": 49170.0}, {"date": "2019-01-31", "close": 15.11, "volume": 79064.0}, {"date": "2019-02-01", "close": 15.19, "volume": 34963.0}, {"date": "2019-02-04", "close": 15.28, "volume": 27930.0}, {"date": "2019-02-05", "close": 15.29, "volume": 22673.0}, {"date": "2019-02-06", "close": 15.19, "volume": 15448.0}, {"date": "2019-02-07", "close": 15.17, "volume": 27233.0}, {"date": "2019-02-08", "close": 14.97, "volume": 22319.0}, {"date": "2019-02-11", "close": 14.67, "volume": 46421.0}, {"date": "2019-02-12", "close": 14.94, "volume": 18226.0}, {"date": "2019-02-13", "close": 15.16, "volume": 35766.0}, {"date": "2019-02-14", "close": 14.79, "volume": 22812.0}, {"date": "2019-02-15", "close": 14.8, "volume": 69085.0}, {"date": "2019-02-19", "close": 15.33, "volume": 57371.0}, {"date": "2019-02-20", "close": 15.5, "volume": 63292.0}, {"date": "2019-02-21", "close": 15.72, "volume": 47528.0}, {"date": "2019-02-22", "close": 16.14, "volume": 102951.0}, {"date": "2019-02-25", "close": 16.16, "volume": 46700.0}, {"date": "2019-02-26", "close": 15.99, "volume": 41060.0}, {"date": "2019-02-27", "close": 16.4, "volume": 53200.0}, {"date": "2019-02-28", "close": 16.31, "volume": 42952.0}, {"date": "2019-03-01", "close": 16.34, "volume": 54752.0}, {"date": "2019-03-04", "close": 16.26, "volume": 70885.0}, {"date": "2019-03-05", "close": 16.05, "volume": 53036.0}, {"date": "2019-03-06", "close": 16.04, "volume": 117680.0}, {"date": "2019-03-07", "close": 15.6, "volume": 74580.0}, {"date": "2019-03-08", "close": 15.58, "volume": 37750.0}, {"date": "2019-03-11", "close": 15.16, "volume": 60208.0}, {"date": "2019-03-12", "close": 15.37, "volume": 32715.0}, {"date": "2019-03-13", "close": 15.49, "volume": 29963.0}, {"date": "2019-03-14", "close": 15.73, "volume": 36047.0}, {"date": "2019-03-15", "close": 15.41, "volume": 116703.0}, {"date": "2019-03-18", "close": 14.23, "volume": 144488.0}, {"date": "2019-03-19", "close": 14.54, "volume": 54386.0}, {"date": "2019-03-20", "close": 14.66, "volume": 33068.0}, {"date": "2019-03-21", "close": 14.49, "volume": 40017.0}, {"date": "2019-03-22", "close": 13.56, "volume": 90065.0}, {"date": "2019-03-25", "close": 13.82, "volume": 61546.0}, {"date": "2019-03-26", "close": 13.73, "volume": 42275.0}, {"date": "2019-03-27", "close": 13.54, "volume": 54246.0}, {"date": "2019-03-28", "close": 13.45, "volume": 47423.0}, {"date": "2019-03-29", "close": 13.24, "volume": 44809.0}, {"date": "2019-04-01", "close": 13.13, "volume": 39703.0}, {"date": "2019-04-02", "close": 13.86, "volume": 102173.0}, {"date": "2019-04-03", "close": 13.62, "volume": 39370.0}, {"date": "2019-04-04", "close": 13.14, "volume": 27445.0}, {"date": "2019-04-05", "close": 13.51, "volume": 59333.0}, {"date": "2019-04-08", "close": 13.63, "volume": 50908.0}, {"date": "2019-04-09", "close": 13.34, "volume": 20786.0}, {"date": "2019-04-10", "close": 13.64, "volume": 37455.0}, {"date": "2019-04-11", "close": 13.71, "volume": 45970.0}, {"date": "2019-04-12", "close": 13.5, "volume": 33910.0}, {"date": "2019-04-15", "close": 13.2, "volume": 35773.0}, {"date": "2019-04-16", "close": 13.51, "volume": 44858.0}, {"date": "2019-04-17", "close": 13.12, "volume": 31187.0}, {"date": "2019-04-18", "close": 13.15, "volume": 30647.0}, {"date": "2019-04-22", "close": 12.88, "volume": 32357.0}, {"date": "2019-04-23", "close": 13.14, "volume": 69385.0}, {"date": "2019-04-24", "close": 12.82, "volume": 97565.0}, {"date": "2019-04-25", "close": 12.72, "volume": 62024.0}, {"date": "2019-04-26", "close": 12.99, "volume": 70077.0}, {"date": "2019-04-29", "close": 13.33, "volume": 21404.0}, {"date": "2019-04-30", "close": 13.49, "volume": 135993.0}, {"date": "2019-05-01", "close": 12.72, "volume": 40909.0}, {"date": "2019-05-02", "close": 13.1, "volume": 100976.0}, {"date": "2019-05-03", "close": 13.65, "volume": 40600.0}, {"date": "2019-05-06", "close": 13.93, "volume": 56021.0}, {"date": "2019-05-07", "close": 13.84, "volume": 38064.0}, {"date": "2019-05-08", "close": 13.67, "volume": 28441.0}, {"date": "2019-05-09", "close": 13.8, "volume": 27769.0}, {"date": "2019-05-10", "close": 13.77, "volume": 55684.0}, {"date": "2019-05-13", "close": 13.58, "volume": 52636.0}, {"date": "2019-05-14", "close": 14.21, "volume": 65173.0}, {"date": "2019-05-15", "close": 13.66, "volume": 68772.0}, {"date": "2019-05-16", "close": 13.79, "volume": 43321.0}, {"date": "2019-05-17", "close": 13.86, "volume": 40663.0}, {"date": "2019-05-20", "close": 14.94, "volume": 110150.0}, {"date": "2019-05-21", "close": 14.54, "volume": 177005.0}, {"date": "2019-05-22", "close": 12.41, "volume": 140846.0}, {"date": "2019-05-23", "close": 11.75, "volume": 135147.0}, {"date": "2019-05-24", "close": 11.87, "volume": 118895.0}, {"date": "2019-05-28", "close": 12.54, "volume": 74828.0}, {"date": "2019-05-29", "close": 12.21, "volume": 80168.0}, {"date": "2019-05-30", "close": 11.85, "volume": 77745.0}, {"date": "2019-05-31", "close": 11.55, "volume": 88836.0}, {"date": "2019-06-03", "close": 11.64, "volume": 78110.0}, {"date": "2019-06-04", "close": 11.96, "volume": 62600.0}, {"date": "2019-06-05", "close": 11.88, "volume": 59327.0}, {"date": "2019-06-06", "close": 11.98, "volume": 48194.0}, {"date": "2019-06-07", "close": 11.9, "volume": 47613.0}, {"date": "2019-06-10", "close": 12.2, "volume": 81874.0}, {"date": "2019-06-11", "close": 11.9, "volume": 68302.0}, {"date": "2019-06-12", "close": 11.92, "volume": 19536.0}, {"date": "2019-06-13", "close": 11.88, "volume": 33888.0}, {"date": "2019-06-14", "close": 12.05, "volume": 40837.0}, {"date": "2019-06-17", "close": 11.85, "volume": 74633.0}, {"date": "2019-06-18", "close": 11.87, "volume": 71248.0}, {"date": "2019-06-19", "close": 11.61, "volume": 168690.0}, {"date": "2019-06-20", "close": 11.46, "volume": 100036.0}, {"date": "2019-06-21", "close": 10.6, "volume": 172964.0}, {"date": "2019-06-24", "close": 10.75, "volume": 145201.0}, {"date": "2019-06-25", "close": 10.16, "volume": 144627.0}, {"date": "2019-06-26", "close": 10.26, "volume": 201525.0}, {"date": "2019-06-27", "close": 10.52, "volume": 102207.0}, {"date": "2019-06-28", "close": 10.48, "volume": 264493.0}, {"date": "2019-07-01", "close": 10.59, "volume": 75033.0}, {"date": "2019-07-02", "close": 10.67, "volume": 101285.0}, {"date": "2019-07-03", "close": 10.61, "volume": 31874.0}, {"date": "2019-07-05", "close": 10.78, "volume": 33451.0}, {"date": "2019-07-08", "close": 10.63, "volume": 90627.0}, {"date": "2019-07-09", "close": 10.69, "volume": 47799.0}, {"date": "2019-07-10", "close": 10.66, "volume": 45843.0}, {"date": "2019-07-11", "close": 10.84, "volume": 94543.0}, {"date": "2019-07-12", "close": 11.64, "volume": 106409.0}, {"date": "2019-07-15", "close": 11.81, "volume": 61299.0}, {"date": "2019-07-16", "close": 11.93, "volume": 113962.0}, {"date": "2019-07-17", "close": 11.92, "volume": 47077.0}, {"date": "2019-07-18", "close": 12.15, "volume": 45962.0}, {"date": "2019-07-19", "close": 11.95, "volume": 70299.0}, {"date": "2019-07-22", "close": 11.97, "volume": 37227.0}, {"date": "2019-07-23", "close": 12.04, "volume": 54433.0}, {"date": "2019-07-24", "close": 12.24, "volume": 62172.0}, {"date": "2019-07-25", "close": 11.86, "volume": 63534.0}, {"date": "2019-07-26", "close": 12.2, "volume": 58386.0}, {"date": "2019-07-29", "close": 12.35, "volume": 69742.0}, {"date": "2019-07-30", "close": 12.4, "volume": 56527.0}, {"date": "2019-07-31", "close": 13.03, "volume": 125566.0}, {"date": "2019-08-01", "close": 13.23, "volume": 98651.0}, {"date": "2019-08-02", "close": 12.96, "volume": 143277.0}, {"date": "2019-08-05", "close": 11.78, "volume": 85089.0}, {"date": "2019-08-06", "close": 11.57, "volume": 50987.0}, {"date": "2019-08-07", "close": 11.36, "volume": 40641.0}, {"date": "2019-08-08", "close": 11.73, "volume": 44741.0}, {"date": "2019-08-09", "close": 11.76, "volume": 56057.0}, {"date": "2019-08-12", "close": 11.83, "volume": 54804.0}, {"date": "2019-08-13", "close": 11.96, "volume": 37736.0}, {"date": "2019-08-14", "close": 11.6, "volume": 49608.0}, {"date": "2019-08-15", "close": 11.64, "volume": 69148.0}, {"date": "2019-08-16", "close": 12.31, "volume": 53011.0}, {"date": "2019-08-19", "close": 11.82, "volume": 98288.0}, {"date": "2019-08-20", "close": 12.06, "volume": 39696.0}, {"date": "2019-08-21", "close": 12.34, "volume": 44087.0}, {"date": "2019-08-22", "close": 12.4, "volume": 38305.0}, {"date": "2019-08-23", "close": 11.8, "volume": 54622.0}, {"date": "2019-08-26", "close": 12.07, "volume": 56837.0}, {"date": "2019-08-27", "close": 12.04, "volume": 72041.0}, {"date": "2019-08-28", "close": 13.0, "volume": 143625.0}, {"date": "2019-08-29", "close": 12.71, "volume": 79648.0}, {"date": "2019-08-30", "close": 12.5, "volume": 141528.0}, {"date": "2019-09-03", "close": 11.86, "volume": 68057.0}, {"date": "2019-09-04", "close": 11.97, "volume": 90939.0}, {"date": "2019-09-05", "close": 11.8, "volume": 123109.0}, {"date": "2019-09-06", "close": 12.0, "volume": 134567.0}, {"date": "2019-09-09", "close": 12.11, "volume": 94473.0}, {"date": "2019-09-10", "close": 12.24, "volume": 149870.0}, {"date": "2019-09-11", "close": 12.61, "volume": 74848.0}, {"date": "2019-09-12", "close": 12.56, "volume": 79207.0}, {"date": "2019-09-13", "close": 12.46, "volume": 76381.0}, {"date": "2019-09-16", "close": 11.66, "volume": 127307.0}, {"date": "2019-09-17", "close": 10.96, "volume": 153201.0}, {"date": "2019-09-18", "close": 11.17, "volume": 176875.0}, {"date": "2019-09-19", "close": 10.84, "volume": 87778.0}, {"date": "2019-09-20", "close": 10.63, "volume": 141412.0}, {"date": "2019-09-23", "close": 10.52, "volume": 109937.0}, {"date": "2019-09-24", "close": 10.27, "volume": 88575.0}, {"date": "2019-09-25", "close": 10.55, "volume": 63994.0}, {"date": "2019-09-26", "close": 10.44, "volume": 96526.0}, {"date": "2019-09-27", "close": 10.9, "volume": 111889.0}, {"date": "2019-09-30", "close": 10.4, "volume": 302719.0}, {"date": "2019-10-01", "close": 10.72, "volume": 114576.0}, {"date": "2019-10-02", "close": 10.75, "volume": 80635.0}, {"date": "2019-10-03", "close": 10.77, "volume": 54553.0}, {"date": "2019-10-04", "close": 11.04, "volume": 54709.0}, {"date": "2019-10-07", "close": 10.99, "volume": 49658.0}, {"date": "2019-10-08", "close": 10.8, "volume": 116225.0}, {"date": "2019-10-09", "close": 11.0, "volume": 58057.0}, {"date": "2019-10-10", "close": 10.88, "volume": 79526.0}, {"date": "2019-10-11", "close": 11.22, "volume": 157891.0}, {"date": "2019-10-14", "close": 10.98, "volume": 44404.0}, {"date": "2019-10-15", "close": 11.1, "volume": 54811.0}, {"date": "2019-10-16", "close": 11.05, "volume": 38251.0}, {"date": "2019-10-17", "close": 11.35, "volume": 91535.0}, {"date": "2019-10-18", "close": 11.5, "volume": 68205.0}, {"date": "2019-10-21", "close": 11.58, "volume": 113961.0}, {"date": "2019-10-22", "close": 11.46, "volume": 81257.0}, {"date": "2019-10-23", "close": 11.38, "volume": 64669.0}, {"date": "2019-10-24", "close": 11.34, "volume": 49136.0}, {"date": "2019-10-25", "close": 11.43, "volume": 36189.0}, {"date": "2019-10-28", "close": 11.63, "volume": 40996.0}, {"date": "2019-10-29", "close": 11.47, "volume": 36694.0}, {"date": "2019-10-30", "close": 11.23, "volume": 38028.0}, {"date": "2019-10-31", "close": 11.35, "volume": 43058.0}, {"date": "2019-11-01", "close": 11.26, "volume": 34987.0}, {"date": "2019-11-04", "close": 11.35, "volume": 45050.0}, {"date": "2019-11-05", "close": 11.5, "volume": 45254.0}, {"date": "2019-11-06", "close": 11.61, "volume": 67085.0}, {"date": "2019-11-07", "close": 11.53, "volume": 62696.0}, {"date": "2019-11-08", "close": 11.56, "volume": 30902.0}, {"date": "2019-11-11", "close": 11.54, "volume": 64720.0}, {"date": "2019-11-12", "close": 11.66, "volume": 123946.0}, {"date": "2019-11-13", "close": 11.83, "volume": 99605.0}, {"date": "2019-11-14", "close": 11.74, "volume": 33467.0}, {"date": "2019-11-15", "close": 11.7, "volume": 79868.0}, {"date": "2019-11-18", "close": 11.63, "volume": 32186.0}, {"date": "2019-11-19", "close": 11.42, "volume": 48498.0}, {"date": "2019-11-20", "close": 11.11, "volume": 103282.0}, {"date": "2019-11-21", "close": 11.15, "volume": 147542.0}, {"date": "2019-11-22", "close": 12.05, "volume": 477524.0}, {"date": "2019-11-25", "close": 13.13, "volume": 304011.0}, {"date": "2019-11-26", "close": 13.43, "volume": 144204.0}, {"date": "2019-11-27", "close": 13.6, "volume": 153387.0}, {"date": "2019-11-29", "close": 13.88, "volume": 56961.0}, {"date": "2019-12-02", "close": 13.85, "volume": 163019.0}, {"date": "2019-12-03", "close": 13.87, "volume": 187123.0}, {"date": "2019-12-04", "close": 13.91, "volume": 110979.0}, {"date": "2019-12-05", "close": 13.84, "volume": 86131.0}, {"date": "2019-12-06", "close": 13.72, "volume": 160083.0}, {"date": "2019-12-09", "close": 13.81, "volume": 126069.0}, {"date": "2019-12-10", "close": 13.9, "volume": 82915.0}, {"date": "2019-12-11", "close": 13.74, "volume": 76636.0}, {"date": "2019-12-12", "close": 13.36, "volume": 105041.0}, {"date": "2019-12-13", "close": 13.44, "volume": 109018.0}, {"date": "2019-12-16", "close": 13.12, "volume": 104221.0}, {"date": "2019-12-17", "close": 13.02, "volume": 132235.0}, {"date": "2019-12-18", "close": 12.88, "volume": 221486.0}, {"date": "2019-12-19", "close": 12.99, "volume": 134895.0}, {"date": "2019-12-20", "close": 13.86, "volume": 556865.0}, {"date": "2019-12-23", "close": 13.63, "volume": 118244.0}, {"date": "2019-12-24", "close": 13.61, "volume": 40241.0}, {"date": "2019-12-26", "close": 13.46, "volume": 47689.0}, {"date": "2019-12-27", "close": 13.31, "volume": 53029.0}, {"date": "2019-12-30", "close": 13.03, "volume": 63716.0}, {"date": "2019-12-31", "close": 13.23, "volume": 57799.0}, {"date": "2020-01-02", "close": 12.99, "volume": 87312.0}, {"date": "2020-01-03", "close": 12.68, "volume": 83777.0}, {"date": "2020-01-06", "close": 12.68, "volume": 58295.0}, {"date": "2020-01-07", "close": 12.43, "volume": 62371.0}, {"date": "2020-01-08", "close": 12.34, "volume": 53248.0}, {"date": "2020-01-09", "close": 12.47, "volume": 73869.0}, {"date": "2020-01-10", "close": 12.66, "volume": 113294.0}, {"date": "2020-01-13", "close": 12.85, "volume": 79460.0}, {"date": "2020-01-14", "close": 13.05, "volume": 100591.0}, {"date": "2020-01-15", "close": 13.61, "volume": 109101.0}, {"date": "2020-01-16", "close": 13.96, "volume": 117558.0}, {"date": "2020-01-17", "close": 13.99, "volume": 96283.0}, {"date": "2020-01-21", "close": 14.03, "volume": 163512.0}, {"date": "2020-01-22", "close": 13.66, "volume": 106441.0}, {"date": "2020-01-23", "close": 13.21, "volume": 87686.0}, {"date": "2020-01-24", "close": 12.72, "volume": 60481.0}, {"date": "2020-01-27", "close": 12.98, "volume": 76104.0}, {"date": "2020-01-28", "close": 13.38, "volume": 64242.0}, {"date": "2020-01-29", "close": 13.01, "volume": 65049.0}, {"date": "2020-01-30", "close": 13.08, "volume": 67007.0}, {"date": "2020-01-31", "close": 13.13, "volume": 75965.0}, {"date": "2020-02-03", "close": 13.22, "volume": 46540.0}, {"date": "2020-02-04", "close": 13.27, "volume": 63101.0}, {"date": "2020-02-05", "close": 13.62, "volume": 46256.0}, {"date": "2020-02-06", "close": 13.68, "volume": 49128.0}, {"date": "2020-02-07", "close": 13.68, "volume": 99056.0}, {"date": "2020-02-10", "close": 13.62, "volume": 30336.0}, {"date": "2020-02-11", "close": 13.6, "volume": 45241.0}, {"date": "2020-02-12", "close": 13.51, "volume": 54698.0}, {"date": "2020-02-13", "close": 13.68, "volume": 35096.0}, {"date": "2020-02-14", "close": 13.67, "volume": 51267.0}, {"date": "2020-02-18", "close": 13.54, "volume": 77211.0}, {"date": "2020-02-19", "close": 13.83, "volume": 32548.0}, {"date": "2020-02-20", "close": 13.81, "volume": 49070.0}, {"date": "2020-02-21", "close": 13.38, "volume": 70517.0}, {"date": "2020-02-24", "close": 12.97, "volume": 89851.0}, {"date": "2020-02-25", "close": 12.86, "volume": 96717.0}, {"date": "2020-02-26", "close": 12.69, "volume": 47870.0}, {"date": "2020-02-27", "close": 12.66, "volume": 95031.0}, {"date": "2020-02-28", "close": 12.83, "volume": 125064.0}, {"date": "2020-03-02", "close": 13.14, "volume": 94143.0}, {"date": "2020-03-03", "close": 13.11, "volume": 78456.0}, {"date": "2020-03-04", "close": 13.7, "volume": 103182.0}, {"date": "2020-03-05", "close": 13.76, "volume": 143736.0}, {"date": "2020-03-06", "close": 15.26, "volume": 447357.0}, {"date": "2020-03-09", "close": 13.81, "volume": 228497.0}, {"date": "2020-03-10", "close": 14.55, "volume": 211846.0}, {"date": "2020-03-11", "close": 13.7, "volume": 115872.0}, {"date": "2020-03-12", "close": 11.48, "volume": 135490.0}, {"date": "2020-03-13", "close": 11.74, "volume": 150186.0}, {"date": "2020-03-16", "close": 10.52, "volume": 246571.0}, {"date": "2020-03-17", "close": 10.18, "volume": 211445.0}, {"date": "2020-03-18", "close": 7.95, "volume": 235924.0}, {"date": "2020-03-19", "close": 9.34, "volume": 208677.0}, {"date": "2020-03-20", "close": 8.7, "volume": 136508.0}, {"date": "2020-03-23", "close": 8.74, "volume": 103843.0}, {"date": "2020-03-24", "close": 10.08, "volume": 179087.0}, {"date": "2020-03-25", "close": 9.85, "volume": 121013.0}, {"date": "2020-03-26", "close": 10.5, "volume": 104098.0}, {"date": "2020-03-27", "close": 11.31, "volume": 202439.0}, {"date": "2020-03-30", "close": 11.68, "volume": 152055.0}, {"date": "2020-03-31", "close": 11.93, "volume": 172490.0}, {"date": "2020-04-01", "close": 11.45, "volume": 338323.0}, {"date": "2020-04-02", "close": 10.35, "volume": 176679.0}, {"date": "2020-04-03", "close": 11.06, "volume": 125551.0}, {"date": "2020-04-06", "close": 11.2, "volume": 119511.0}, {"date": "2020-04-07", "close": 11.2, "volume": 129466.0}, {"date": "2020-04-08", "close": 11.44, "volume": 93729.0}, {"date": "2020-04-09", "close": 12.95, "volume": 195964.0}, {"date": "2020-04-13", "close": 13.22, "volume": 382980.0}, {"date": "2020-04-14", "close": 12.73, "volume": 116964.0}, {"date": "2020-04-15", "close": 12.23, "volume": 157189.0}, {"date": "2020-04-16", "close": 11.22, "volume": 148178.0}, {"date": "2020-04-17", "close": 11.37, "volume": 194052.0}, {"date": "2020-04-20", "close": 11.57, "volume": 163108.0}, {"date": "2020-04-21", "close": 12.07, "volume": 142608.0}, {"date": "2020-04-22", "close": 11.8, "volume": 74137.0}, {"date": "2020-04-23", "close": 11.74, "volume": 104964.0}, {"date": "2020-04-24", "close": 12.15, "volume": 141501.0}, {"date": "2020-04-27", "close": 11.82, "volume": 185614.0}, {"date": "2020-04-28", "close": 11.91, "volume": 123610.0}, {"date": "2020-04-29", "close": 11.94, "volume": 247906.0}, {"date": "2020-04-30", "close": 11.66, "volume": 84899.0}, {"date": "2020-05-01", "close": 11.11, "volume": 77124.0}, {"date": "2020-05-04", "close": 11.07, "volume": 114749.0}, {"date": "2020-05-05", "close": 11.06, "volume": 154755.0}, {"date": "2020-05-06", "close": 11.22, "volume": 149427.0}, {"date": "2020-05-07", "close": 11.28, "volume": 179725.0}, {"date": "2020-05-08", "close": 11.7, "volume": 157164.0}, {"date": "2020-05-11", "close": 12.66, "volume": 341073.0}, {"date": "2020-05-12", "close": 12.36, "volume": 204668.0}, {"date": "2020-05-13", "close": 11.11, "volume": 91119.0}, {"date": "2020-05-14", "close": 11.02, "volume": 152105.0}, {"date": "2020-05-15", "close": 11.3, "volume": 132743.0}, {"date": "2020-05-18", "close": 11.63, "volume": 183741.0}, {"date": "2020-05-19", "close": 11.2, "volume": 129927.0}, {"date": "2020-05-20", "close": 11.38, "volume": 156993.0}, {"date": "2020-05-21", "close": 11.7, "volume": 118635.0}, {"date": "2020-05-22", "close": 12.45, "volume": 217383.0}, {"date": "2020-05-26", "close": 13.43, "volume": 491081.0}, {"date": "2020-05-27", "close": 14.24, "volume": 655364.0}, {"date": "2020-05-28", "close": 12.74, "volume": 316552.0}, {"date": "2020-05-29", "close": 12.54, "volume": 196768.0}, {"date": "2020-06-01", "close": 12.99, "volume": 239930.0}, {"date": "2020-06-02", "close": 13.37, "volume": 255409.0}, {"date": "2020-06-03", "close": 13.42, "volume": 245625.0}, {"date": "2020-06-04", "close": 13.16, "volume": 103363.0}, {"date": "2020-06-05", "close": 13.73, "volume": 165189.0}, {"date": "2020-06-08", "close": 13.44, "volume": 179461.0}, {"date": "2020-06-09", "close": 13.58, "volume": 223770.0}, {"date": "2020-06-10", "close": 13.2, "volume": 161193.0}, {"date": "2020-06-11", "close": 12.53, "volume": 292460.0}, {"date": "2020-06-12", "close": 12.66, "volume": 223610.0}, {"date": "2020-06-15", "close": 13.18, "volume": 205794.0}, {"date": "2020-06-16", "close": 13.42, "volume": 172429.0}, {"date": "2020-06-17", "close": 13.61, "volume": 187076.0}, {"date": "2020-06-18", "close": 13.7, "volume": 319319.0}, {"date": "2020-06-19", "close": 13.74, "volume": 436285.0}, {"date": "2020-06-22", "close": 13.98, "volume": 167595.0}, {"date": "2020-06-23", "close": 13.82, "volume": 165558.0}, {"date": "2020-06-24", "close": 13.9, "volume": 137383.0}, {"date": "2020-06-25", "close": 15.08, "volume": 771775.0}, {"date": "2020-06-26", "close": 15.66, "volume": 931934.0}, {"date": "2020-06-29", "close": 15.49, "volume": 480486.0}, {"date": "2020-06-30", "close": 16.48, "volume": 506437.0}, {"date": "2020-07-01", "close": 18.06, "volume": 828456.0}, {"date": "2020-07-02", "close": 18.69, "volume": 603895.0}, {"date": "2020-07-06", "close": 16.7, "volume": 919881.0}, {"date": "2020-07-07", "close": 16.05, "volume": 379719.0}, {"date": "2020-07-08", "close": 18.02, "volume": 741511.0}, {"date": "2020-07-09", "close": 17.76, "volume": 325374.0}, {"date": "2020-07-10", "close": 17.0, "volume": 281154.0}, {"date": "2020-07-13", "close": 16.03, "volume": 276922.0}, {"date": "2020-07-14", "close": 16.34, "volume": 233377.0}, {"date": "2020-07-15", "close": 15.92, "volume": 237587.0}, {"date": "2020-07-16", "close": 15.47, "volume": 172975.0}, {"date": "2020-07-17", "close": 16.15, "volume": 404622.0}, {"date": "2020-07-20", "close": 15.9, "volume": 206215.0}, {"date": "2020-07-21", "close": 15.99, "volume": 197236.0}, {"date": "2020-07-22", "close": 15.91, "volume": 208513.0}, {"date": "2020-07-23", "close": 15.9, "volume": 124267.0}, {"date": "2020-07-24", "close": 15.11, "volume": 173646.0}, {"date": "2020-07-27", "close": 15.99, "volume": 165914.0}, {"date": "2020-07-28", "close": 15.84, "volume": 104316.0}, {"date": "2020-07-29", "close": 15.59, "volume": 175616.0}, {"date": "2020-07-30", "close": 15.62, "volume": 98467.0}, {"date": "2020-07-31", "close": 15.14, "volume": 199256.0}, {"date": "2020-08-03", "close": 16.06, "volume": 179694.0}, {"date": "2020-08-04", "close": 16.27, "volume": 129374.0}, {"date": "2020-08-05", "close": 16.31, "volume": 140641.0}, {"date": "2020-08-06", "close": 16.0, "volume": 127798.0}, {"date": "2020-08-07", "close": 15.97, "volume": 101919.0}, {"date": "2020-08-10", "close": 16.46, "volume": 159580.0}, {"date": "2020-08-11", "close": 16.52, "volume": 224838.0}, {"date": "2020-08-12", "close": 16.31, "volume": 74433.0}, {"date": "2020-08-13", "close": 16.74, "volume": 88146.0}, {"date": "2020-08-14", "close": 16.4, "volume": 100364.0}, {"date": "2020-08-17", "close": 17.59, "volume": 566842.0}, {"date": "2020-08-18", "close": 17.9, "volume": 246115.0}, {"date": "2020-08-19", "close": 17.46, "volume": 276447.0}, {"date": "2020-08-20", "close": 17.18, "volume": 188383.0}, {"date": "2020-08-21", "close": 16.72, "volume": 133308.0}, {"date": "2020-08-24", "close": 15.07, "volume": 398763.0}, {"date": "2020-08-25", "close": 15.96, "volume": 461683.0}, {"date": "2020-08-26", "close": 15.31, "volume": 560768.0}, {"date": "2020-08-27", "close": 14.66, "volume": 577828.0}, {"date": "2020-08-28", "close": 14.2, "volume": 313188.0}, {"date": "2020-08-31", "close": 13.64, "volume": 332556.0}, {"date": "2020-09-01", "close": 13.87, "volume": 530924.0}, {"date": "2020-09-02", "close": 14.17, "volume": 198382.0}, {"date": "2020-09-03", "close": 13.51, "volume": 249657.0}, {"date": "2020-09-04", "close": 13.27, "volume": 152948.0}, {"date": "2020-09-08", "close": 13.21, "volume": 210928.0}, {"date": "2020-09-09", "close": 13.07, "volume": 140395.0}, {"date": "2020-09-10", "close": 13.2, "volume": 242653.0}, {"date": "2020-09-11", "close": 13.34, "volume": 168410.0}, {"date": "2020-09-14", "close": 13.36, "volume": 99705.0}, {"date": "2020-09-15", "close": 13.38, "volume": 156102.0}, {"date": "2020-09-16", "close": 13.21, "volume": 273018.0}, {"date": "2020-09-17", "close": 13.1, "volume": 218990.0}, {"date": "2020-09-18", "close": 13.03, "volume": 371207.0}, {"date": "2020-09-21", "close": 12.94, "volume": 205726.0}, {"date": "2020-09-22", "close": 13.27, "volume": 203636.0}, {"date": "2020-09-23", "close": 12.76, "volume": 206401.0}, {"date": "2020-09-24", "close": 12.78, "volume": 131172.0}, {"date": "2020-09-25", "close": 12.97, "volume": 124525.0}, {"date": "2020-09-28", "close": 13.13, "volume": 88473.0}, {"date": "2020-09-29", "close": 13.25, "volume": 73065.0}, {"date": "2020-09-30", "close": 13.05, "volume": 105961.0}, {"date": "2020-10-01", "close": 13.4, "volume": 173505.0}, {"date": "2020-10-02", "close": 13.06, "volume": 212378.0}, {"date": "2020-10-05", "close": 13.26, "volume": 108715.0}, {"date": "2020-10-06", "close": 13.43, "volume": 174748.0}, {"date": "2020-10-07", "close": 13.67, "volume": 159805.0}, {"date": "2020-10-08", "close": 13.53, "volume": 98180.0}, {"date": "2020-10-09", "close": 13.73, "volume": 132619.0}, {"date": "2020-10-12", "close": 14.17, "volume": 173198.0}, {"date": "2020-10-13", "close": 14.4, "volume": 102538.0}, {"date": "2020-10-14", "close": 14.11, "volume": 90454.0}, {"date": "2020-10-15", "close": 14.71, "volume": 171649.0}, {"date": "2020-10-16", "close": 14.78, "volume": 157739.0}, {"date": "2020-10-19", "close": 14.56, "volume": 110674.0}, {"date": "2020-10-20", "close": 14.78, "volume": 121752.0}, {"date": "2020-10-21", "close": 14.58, "volume": 124367.0}, {"date": "2020-10-22", "close": 14.93, "volume": 217436.0}, {"date": "2020-10-23", "close": 14.91, "volume": 133989.0}, {"date": "2020-10-26", "close": 14.5, "volume": 51719.0}, {"date": "2020-10-27", "close": 14.37, "volume": 156281.0}, {"date": "2020-10-28", "close": 14.17, "volume": 83187.0}, {"date": "2020-10-29", "close": 14.15, "volume": 51289.0}, {"date": "2020-10-30", "close": 14.11, "volume": 120480.0}, {"date": "2020-11-02", "close": 13.51, "volume": 82349.0}, {"date": "2020-11-03", "close": 13.63, "volume": 223863.0}, {"date": "2020-11-04", "close": 13.79, "volume": 180338.0}, {"date": "2020-11-05", "close": 13.42, "volume": 323308.0}, {"date": "2020-11-06", "close": 13.2, "volume": 75814.0}, {"date": "2020-11-09", "close": 13.47, "volume": 140777.0}, {"date": "2020-11-10", "close": 13.99, "volume": 87384.0}, {"date": "2020-11-11", "close": 14.0, "volume": 61352.0}, {"date": "2020-11-12", "close": 13.92, "volume": 66299.0}, {"date": "2020-11-13", "close": 14.07, "volume": 59273.0}, {"date": "2020-11-16", "close": 14.32, "volume": 101757.0}, {"date": "2020-11-17", "close": 14.67, "volume": 124047.0}, {"date": "2020-11-18", "close": 14.77, "volume": 84844.0}, {"date": "2020-11-19", "close": 14.99, "volume": 266799.0}, {"date": "2020-11-20", "close": 16.28, "volume": 621608.0}, {"date": "2020-11-23", "close": 16.47, "volume": 444569.0}, {"date": "2020-11-24", "close": 15.53, "volume": 480462.0}, {"date": "2020-11-25", "close": 15.42, "volume": 81467.0}, {"date": "2020-11-27", "close": 15.41, "volume": 73916.0}, {"date": "2020-11-30", "close": 15.61, "volume": 106244.0}, {"date": "2020-12-01", "close": 16.22, "volume": 147061.0}, {"date": "2020-12-02", "close": 16.41, "volume": 94770.0}, {"date": "2020-12-03", "close": 16.58, "volume": 90077.0}, {"date": "2020-12-04", "close": 16.57, "volume": 164986.0}, {"date": "2020-12-07", "close": 16.75, "volume": 95155.0}, {"date": "2020-12-08", "close": 16.82, "volume": 56443.0}, {"date": "2020-12-09", "close": 16.34, "volume": 187546.0}, {"date": "2020-12-10", "close": 16.59, "volume": 120009.0}, {"date": "2020-12-11", "close": 16.37, "volume": 76244.0}, {"date": "2020-12-14", "close": 16.41, "volume": 74178.0}, {"date": "2020-12-15", "close": 16.54, "volume": 81959.0}, {"date": "2020-12-16", "close": 15.83, "volume": 155546.0}, {"date": "2020-12-17", "close": 15.68, "volume": 126550.0}, {"date": "2020-12-18", "close": 14.57, "volume": 313034.0}, {"date": "2020-12-21", "close": 14.77, "volume": 131027.0}, {"date": "2020-12-22", "close": 14.38, "volume": 162857.0}, {"date": "2020-12-23", "close": 14.38, "volume": 85423.0}, {"date": "2020-12-24", "close": 14.42, "volume": 29781.0}, {"date": "2020-12-28", "close": 14.64, "volume": 67546.0}, {"date": "2020-12-29", "close": 14.53, "volume": 131412.0}, {"date": "2020-12-30", "close": 14.28, "volume": 73129.0}, {"date": "2020-12-31", "close": 14.4, "volume": 126942.0}, {"date": "2021-01-04", "close": 13.78, "volume": 62512.0}, {"date": "2021-01-05", "close": 14.19, "volume": 141230.0}, {"date": "2021-01-06", "close": 14.85, "volume": 155725.0}, {"date": "2021-01-07", "close": 14.85, "volume": 60902.0}, {"date": "2021-01-08", "close": 14.94, "volume": 80815.0}, {"date": "2021-01-11", "close": 14.58, "volume": 60722.0}, {"date": "2021-01-12", "close": 14.77, "volume": 64385.0}, {"date": "2021-01-13", "close": 14.64, "volume": 61435.0}, {"date": "2021-01-14", "close": 15.06, "volume": 133752.0}, {"date": "2021-01-15", "close": 14.67, "volume": 163119.0}, {"date": "2021-01-19", "close": 14.77, "volume": 76233.0}, {"date": "2021-01-20", "close": 14.68, "volume": 65415.0}, {"date": "2021-01-21", "close": 14.84, "volume": 48175.0}, {"date": "2021-01-22", "close": 15.22, "volume": 208798.0}, {"date": "2021-01-25", "close": 15.28, "volume": 78699.0}, {"date": "2021-01-26", "close": 14.74, "volume": 91191.0}, {"date": "2021-01-27", "close": 14.05, "volume": 101257.0}, {"date": "2021-01-28", "close": 13.77, "volume": 225172.0}, {"date": "2021-01-29", "close": 13.47, "volume": 120962.0}, {"date": "2021-02-01", "close": 13.87, "volume": 222105.0}, {"date": "2021-02-02", "close": 14.24, "volume": 72947.0}, {"date": "2021-02-03", "close": 13.96, "volume": 92266.0}, {"date": "2021-02-04", "close": 14.59, "volume": 77817.0}, {"date": "2021-02-05", "close": 15.05, "volume": 79135.0}, {"date": "2021-02-08", "close": 14.99, "volume": 84282.0}, {"date": "2021-02-09", "close": 15.26, "volume": 79780.0}, {"date": "2021-02-10", "close": 15.37, "volume": 83871.0}, {"date": "2021-02-11", "close": 15.32, "volume": 64264.0}, {"date": "2021-02-12", "close": 15.55, "volume": 47142.0}, {"date": "2021-02-16", "close": 15.75, "volume": 75507.0}, {"date": "2021-02-17", "close": 15.79, "volume": 79826.0}, {"date": "2021-02-18", "close": 15.75, "volume": 64952.0}, {"date": "2021-02-19", "close": 16.2, "volume": 88296.0}, {"date": "2021-02-22", "close": 15.8, "volume": 97345.0}, {"date": "2021-02-23", "close": 15.7, "volume": 95734.0}, {"date": "2021-02-24", "close": 15.9, "volume": 95339.0}, {"date": "2021-02-25", "close": 15.88, "volume": 93891.0}, {"date": "2021-02-26", "close": 15.8, "volume": 65107.0}, {"date": "2021-03-01", "close": 16.28, "volume": 149697.0}, {"date": "2021-03-02", "close": 16.24, "volume": 212445.0}, {"date": "2021-03-03", "close": 15.98, "volume": 226753.0}, {"date": "2021-03-04", "close": 16.02, "volume": 195629.0}, {"date": "2021-03-05", "close": 16.02, "volume": 192914.0}, {"date": "2021-03-08", "close": 16.37, "volume": 156984.0}, {"date": "2021-03-09", "close": 17.12, "volume": 157056.0}, {"date": "2021-03-10", "close": 17.55, "volume": 118342.0}, {"date": "2021-03-11", "close": 17.91, "volume": 167388.0}, {"date": "2021-03-12", "close": 17.66, "volume": 295379.0}, {"date": "2021-03-15", "close": 17.49, "volume": 99455.0}, {"date": "2021-03-16", "close": 16.87, "volume": 133416.0}, {"date": "2021-03-17", "close": 16.6, "volume": 172976.0}, {"date": "2021-03-18", "close": 16.73, "volume": 196166.0}, {"date": "2021-03-19", "close": 17.39, "volume": 299357.0}, {"date": "2021-03-22", "close": 17.07, "volume": 107410.0}, {"date": "2021-03-23", "close": 16.86, "volume": 91535.0}, {"date": "2021-03-24", "close": 16.47, "volume": 163682.0}, {"date": "2021-03-25", "close": 16.28, "volume": 118543.0}, {"date": "2021-03-26", "close": 16.02, "volume": 137149.0}, {"date": "2021-03-29", "close": 15.57, "volume": 101907.0}, {"date": "2021-03-30", "close": 15.65, "volume": 97387.0}, {"date": "2021-03-31", "close": 15.85, "volume": 146737.0}, {"date": "2021-04-01", "close": 16.21, "volume": 187244.0}, {"date": "2021-04-05", "close": 16.06, "volume": 70068.0}, {"date": "2021-04-06", "close": 16.76, "volume": 375714.0}, {"date": "2021-04-07", "close": 16.25, "volume": 84008.0}, {"date": "2021-04-08", "close": 16.45, "volume": 147678.0}, {"date": "2021-04-09", "close": 16.43, "volume": 122177.0}, {"date": "2021-04-12", "close": 16.27, "volume": 115172.0}, {"date": "2021-04-13", "close": 16.54, "volume": 88750.0}, {"date": "2021-04-14", "close": 16.98, "volume": 237878.0}, {"date": "2021-04-15", "close": 16.5, "volume": 83005.0}, {"date": "2021-04-16", "close": 16.88, "volume": 155000.0}, {"date": "2021-04-19", "close": 16.73, "volume": 54422.0}, {"date": "2021-04-20", "close": 16.5, "volume": 54289.0}, {"date": "2021-04-21", "close": 16.63, "volume": 49992.0}, {"date": "2021-04-22", "close": 16.52, "volume": 64204.0}, {"date": "2021-04-23", "close": 16.99, "volume": 50282.0}, {"date": "2021-04-26", "close": 16.86, "volume": 46045.0}, {"date": "2021-04-27", "close": 16.81, "volume": 47126.0}, {"date": "2021-04-28", "close": 16.73, "volume": 90688.0}, {"date": "2021-04-29", "close": 16.48, "volume": 73351.0}, {"date": "2021-04-30", "close": 16.53, "volume": 101354.0}, {"date": "2021-05-03", "close": 16.59, "volume": 53791.0}, {"date": "2021-05-04", "close": 16.21, "volume": 88228.0}, {"date": "2021-05-05", "close": 16.31, "volume": 86677.0}, {"date": "2021-05-06", "close": 16.26, "volume": 103549.0}, {"date": "2021-05-07", "close": 16.4, "volume": 78511.0}, {"date": "2021-05-10", "close": 16.07, "volume": 52304.0}, {"date": "2021-05-11", "close": 15.96, "volume": 58345.0}, {"date": "2021-05-12", "close": 15.76, "volume": 147654.0}, {"date": "2021-05-13", "close": 15.99, "volume": 118493.0}, {"date": "2021-05-14", "close": 16.25, "volume": 42075.0}, {"date": "2021-05-17", "close": 16.16, "volume": 144678.0}, {"date": "2021-05-18", "close": 16.22, "volume": 41419.0}, {"date": "2021-05-19", "close": 16.35, "volume": 42269.0}, {"date": "2021-05-20", "close": 16.44, "volume": 44560.0}, {"date": "2021-05-21", "close": 16.35, "volume": 30233.0}, {"date": "2021-05-24", "close": 16.03, "volume": 100511.0}, {"date": "2021-05-25", "close": 16.41, "volume": 80988.0}, {"date": "2021-05-26", "close": 16.37, "volume": 58237.0}, {"date": "2021-05-27", "close": 18.99, "volume": 357992.0}, {"date": "2021-05-28", "close": 19.41, "volume": 188940.0}, {"date": "2021-06-01", "close": 19.4, "volume": 128070.0}, {"date": "2021-06-02", "close": 19.17, "volume": 217207.0}, {"date": "2021-06-03", "close": 19.3, "volume": 98532.0}, {"date": "2021-06-04", "close": 19.63, "volume": 80282.0}, {"date": "2021-06-07", "close": 19.89, "volume": 93723.0}, {"date": "2021-06-08", "close": 20.99, "volume": 247337.0}, {"date": "2021-06-09", "close": 21.09, "volume": 283067.0}, {"date": "2021-06-10", "close": 22.67, "volume": 884901.0}, {"date": "2021-06-11", "close": 24.02, "volume": 599225.0}, {"date": "2021-06-14", "close": 24.2, "volume": 399573.0}, {"date": "2021-06-15", "close": 23.32, "volume": 219814.0}, {"date": "2021-06-16", "close": 22.0, "volume": 285996.0}, {"date": "2021-06-17", "close": 21.86, "volume": 247816.0}, {"date": "2021-06-18", "close": 21.5, "volume": 473388.0}, {"date": "2021-06-21", "close": 21.26, "volume": 302498.0}, {"date": "2021-06-22", "close": 20.95, "volume": 247359.0}, {"date": "2021-06-23", "close": 20.95, "volume": 168653.0}, {"date": "2021-06-24", "close": 20.94, "volume": 195861.0}, {"date": "2021-06-25", "close": 21.0, "volume": 569240.0}, {"date": "2021-06-28", "close": 20.31, "volume": 170377.0}, {"date": "2021-06-29", "close": 20.05, "volume": 114610.0}, {"date": "2021-06-30", "close": 18.86, "volume": 326873.0}, {"date": "2021-07-01", "close": 18.9, "volume": 350607.0}, {"date": "2021-07-02", "close": 19.56, "volume": 378822.0}, {"date": "2021-07-06", "close": 19.31, "volume": 96607.0}, {"date": "2021-07-07", "close": 18.7, "volume": 97075.0}, {"date": "2021-07-08", "close": 18.61, "volume": 92021.0}, {"date": "2021-07-09", "close": 18.64, "volume": 114081.0}, {"date": "2021-07-12", "close": 18.75, "volume": 72939.0}, {"date": "2021-07-13", "close": 19.0, "volume": 105060.0}, {"date": "2021-07-14", "close": 18.49, "volume": 82742.0}, {"date": "2021-07-15", "close": 18.33, "volume": 90524.0}, {"date": "2021-07-16", "close": 18.3, "volume": 87471.0}, {"date": "2021-07-19", "close": 17.92, "volume": 83359.0}, {"date": "2021-07-20", "close": 18.21, "volume": 188784.0}, {"date": "2021-07-21", "close": 18.59, "volume": 202649.0}, {"date": "2021-07-22", "close": 18.21, "volume": 57002.0}, {"date": "2021-07-23", "close": 18.27, "volume": 62505.0}, {"date": "2021-07-26", "close": 18.05, "volume": 63559.0}, {"date": "2021-07-27", "close": 18.3, "volume": 82786.0}, {"date": "2021-07-28", "close": 18.49, "volume": 63909.0}, {"date": "2021-07-29", "close": 18.72, "volume": 56843.0}, {"date": "2021-07-30", "close": 18.55, "volume": 71037.0}, {"date": "2021-08-02", "close": 18.07, "volume": 97595.0}, {"date": "2021-08-03", "close": 17.97, "volume": 100346.0}, {"date": "2021-08-04", "close": 17.69, "volume": 50550.0}, {"date": "2021-08-05", "close": 17.83, "volume": 58920.0}, {"date": "2021-08-06", "close": 17.51, "volume": 83637.0}, {"date": "2021-08-09", "close": 17.17, "volume": 80002.0}, {"date": "2021-08-10", "close": 17.07, "volume": 70727.0}, {"date": "2021-08-11", "close": 17.19, "volume": 83690.0}, {"date": "2021-08-12", "close": 17.4, "volume": 243018.0}, {"date": "2021-08-13", "close": 17.9, "volume": 84756.0}, {"date": "2021-08-16", "close": 17.19, "volume": 74745.0}, {"date": "2021-08-17", "close": 17.18, "volume": 88175.0}, {"date": "2021-08-18", "close": 17.48, "volume": 95667.0}, {"date": "2021-08-19", "close": 17.82, "volume": 94196.0}, {"date": "2021-08-20", "close": 18.15, "volume": 81340.0}, {"date": "2021-08-23", "close": 18.3, "volume": 34706.0}, {"date": "2021-08-24", "close": 18.43, "volume": 45531.0}, {"date": "2021-08-25", "close": 18.08, "volume": 66210.0}, {"date": "2021-08-26", "close": 17.77, "volume": 33897.0}, {"date": "2021-08-27", "close": 18.4, "volume": 76596.0}, {"date": "2021-08-30", "close": 18.62, "volume": 57404.0}, {"date": "2021-08-31", "close": 19.0, "volume": 93006.0}, {"date": "2021-09-01", "close": 19.11, "volume": 66951.0}, {"date": "2021-09-02", "close": 19.73, "volume": 195558.0}, {"date": "2021-09-03", "close": 22.62, "volume": 417741.0}, {"date": "2021-09-07", "close": 21.38, "volume": 255883.0}, {"date": "2021-09-08", "close": 21.67, "volume": 186349.0}, {"date": "2021-09-09", "close": 20.97, "volume": 133221.0}, {"date": "2021-09-10", "close": 21.69, "volume": 317834.0}, {"date": "2021-09-13", "close": 21.54, "volume": 104735.0}, {"date": "2021-09-14", "close": 20.46, "volume": 104727.0}, {"date": "2021-09-15", "close": 20.36, "volume": 108621.0}, {"date": "2021-09-16", "close": 19.65, "volume": 155046.0}, {"date": "2021-09-17", "close": 19.49, "volume": 193382.0}, {"date": "2021-09-20", "close": 18.64, "volume": 173313.0}, {"date": "2021-09-21", "close": 19.23, "volume": 142639.0}, {"date": "2021-09-22", "close": 19.99, "volume": 121468.0}, {"date": "2021-09-23", "close": 19.93, "volume": 63414.0}, {"date": "2021-09-24", "close": 19.72, "volume": 50502.0}, {"date": "2021-09-27", "close": 20.41, "volume": 176786.0}, {"date": "2021-09-28", "close": 18.87, "volume": 116982.0}, {"date": "2021-09-29", "close": 18.58, "volume": 85834.0}, {"date": "2021-09-30", "close": 18.61, "volume": 64372.0}, {"date": "2021-10-01", "close": 19.03, "volume": 89835.0}, {"date": "2021-10-04", "close": 19.34, "volume": 93268.0}, {"date": "2021-10-05", "close": 19.58, "volume": 55866.0}, {"date": "2021-10-06", "close": 19.61, "volume": 76178.0}, {"date": "2021-10-07", "close": 20.08, "volume": 52488.0}, {"date": "2021-10-08", "close": 19.56, "volume": 38453.0}, {"date": "2021-10-11", "close": 19.67, "volume": 68962.0}, {"date": "2021-10-12", "close": 19.03, "volume": 42639.0}, {"date": "2021-10-13", "close": 19.11, "volume": 43176.0}, {"date": "2021-10-14", "close": 19.25, "volume": 58345.0}, {"date": "2021-10-15", "close": 19.7, "volume": 105991.0}, {"date": "2021-10-18", "close": 19.71, "volume": 75783.0}, {"date": "2021-10-19", "close": 19.74, "volume": 92470.0}, {"date": "2021-10-20", "close": 19.74, "volume": 64463.0}, {"date": "2021-10-21", "close": 19.93, "volume": 52705.0}, {"date": "2021-10-22", "close": 19.99, "volume": 53925.0}, {"date": "2021-10-25", "close": 19.83, "volume": 123703.0}, {"date": "2021-10-26", "close": 19.78, "volume": 65787.0}, {"date": "2021-10-27", "close": 22.0, "volume": 424525.0}, {"date": "2021-10-28", "close": 22.1, "volume": 147525.0}, {"date": "2021-10-29", "close": 23.1, "volume": 151822.0}, {"date": "2021-11-01", "close": 23.78, "volume": 149557.0}, {"date": "2021-11-02", "close": 22.48, "volume": 156144.0}, {"date": "2021-11-03", "close": 21.85, "volume": 102922.0}, {"date": "2021-11-04", "close": 21.98, "volume": 84893.0}, {"date": "2021-11-05", "close": 21.76, "volume": 68955.0}, {"date": "2021-11-08", "close": 21.98, "volume": 51426.0}, {"date": "2021-11-09", "close": 21.83, "volume": 87239.0}, {"date": "2021-11-10", "close": 21.73, "volume": 60865.0}, {"date": "2021-11-11", "close": 21.78, "volume": 67663.0}, {"date": "2021-11-12", "close": 21.72, "volume": 95497.0}, {"date": "2021-11-15", "close": 21.65, "volume": 182686.0}, {"date": "2021-11-16", "close": 21.49, "volume": 97573.0}, {"date": "2021-11-17", "close": 21.09, "volume": 110200.0}, {"date": "2021-11-18", "close": 20.53, "volume": 97570.0}, {"date": "2021-11-19", "close": 19.99, "volume": 83427.0}, {"date": "2021-11-22", "close": 20.48, "volume": 88226.0}, {"date": "2021-11-23", "close": 20.44, "volume": 85348.0}, {"date": "2021-11-24", "close": 20.35, "volume": 44363.0}, {"date": "2021-11-26", "close": 19.44, "volume": 49622.0}, {"date": "2021-11-29", "close": 18.81, "volume": 121164.0}, {"date": "2021-11-30", "close": 18.81, "volume": 88934.0}, {"date": "2021-12-01", "close": 18.8, "volume": 108846.0}, {"date": "2021-12-02", "close": 19.12, "volume": 68526.0}, {"date": "2021-12-03", "close": 18.81, "volume": 216587.0}, {"date": "2021-12-06", "close": 19.14, "volume": 77663.0}, {"date": "2021-12-07", "close": 19.59, "volume": 70649.0}, {"date": "2021-12-08", "close": 19.52, "volume": 51419.0}, {"date": "2021-12-09", "close": 19.41, "volume": 68024.0}, {"date": "2021-12-10", "close": 19.03, "volume": 56453.0}, {"date": "2021-12-13", "close": 20.52, "volume": 189892.0}, {"date": "2021-12-14", "close": 20.22, "volume": 82225.0}, {"date": "2021-12-15", "close": 20.76, "volume": 122631.0}, {"date": "2021-12-16", "close": 21.53, "volume": 176546.0}, {"date": "2021-12-17", "close": 20.58, "volume": 472760.0}, {"date": "2021-12-20", "close": 19.89, "volume": 101188.0}, {"date": "2021-12-21", "close": 20.26, "volume": 61905.0}, {"date": "2021-12-22", "close": 20.22, "volume": 64795.0}, {"date": "2021-12-23", "close": 20.33, "volume": 44634.0}, {"date": "2021-12-27", "close": 20.52, "volume": 53638.0}, {"date": "2021-12-28", "close": 20.33, "volume": 42568.0}, {"date": "2021-12-29", "close": 20.5, "volume": 42343.0}, {"date": "2021-12-30", "close": 20.37, "volume": 47119.0}, {"date": "2021-12-31", "close": 20.44, "volume": 47200.0}, {"date": "2022-01-03", "close": 20.85, "volume": 41199.0}, {"date": "2022-01-04", "close": 20.2, "volume": 66886.0}, {"date": "2022-01-05", "close": 19.71, "volume": 48231.0}, {"date": "2022-01-06", "close": 19.79, "volume": 40038.0}, {"date": "2022-01-07", "close": 19.27, "volume": 41506.0}, {"date": "2022-01-10", "close": 19.48, "volume": 42950.0}, {"date": "2022-01-11", "close": 19.74, "volume": 44499.0}, {"date": "2022-01-12", "close": 19.41, "volume": 58883.0}, {"date": "2022-01-13", "close": 19.09, "volume": 65175.0}, {"date": "2022-01-14", "close": 19.31, "volume": 46063.0}, {"date": "2022-01-18", "close": 18.75, "volume": 54551.0}, {"date": "2022-01-19", "close": 18.76, "volume": 44343.0}, {"date": "2022-01-20", "close": 18.59, "volume": 66963.0}, {"date": "2022-01-21", "close": 18.35, "volume": 109644.0}, {"date": "2022-01-24", "close": 18.66, "volume": 86808.0}, {"date": "2022-01-25", "close": 18.08, "volume": 46347.0}, {"date": "2022-01-26", "close": 17.34, "volume": 84928.0}, {"date": "2022-01-27", "close": 17.25, "volume": 56737.0}, {"date": "2022-01-28", "close": 17.4, "volume": 87418.0}, {"date": "2022-01-31", "close": 18.04, "volume": 48592.0}, {"date": "2022-02-01", "close": 17.51, "volume": 98424.0}, {"date": "2022-02-02", "close": 17.37, "volume": 81631.0}, {"date": "2022-02-03", "close": 16.98, "volume": 67052.0}, {"date": "2022-02-04", "close": 16.75, "volume": 100750.0}, {"date": "2022-02-07", "close": 16.97, "volume": 60766.0}, {"date": "2022-02-08", "close": 17.01, "volume": 112999.0}, {"date": "2022-02-09", "close": 17.3, "volume": 56644.0}, {"date": "2022-02-10", "close": 17.12, "volume": 41610.0}, {"date": "2022-02-11", "close": 16.94, "volume": 57290.0}, {"date": "2022-02-14", "close": 17.04, "volume": 47951.0}, {"date": "2022-02-15", "close": 17.17, "volume": 47589.0}, {"date": "2022-02-16", "close": 17.18, "volume": 28491.0}, {"date": "2022-02-17", "close": 16.67, "volume": 79608.0}, {"date": "2022-02-18", "close": 16.62, "volume": 74402.0}, {"date": "2022-02-22", "close": 16.66, "volume": 51358.0}, {"date": "2022-02-23", "close": 16.5, "volume": 49021.0}, {"date": "2022-02-24", "close": 16.42, "volume": 131042.0}, {"date": "2022-02-25", "close": 16.85, "volume": 39958.0}, {"date": "2022-02-28", "close": 16.72, "volume": 59013.0}, {"date": "2022-03-01", "close": 16.69, "volume": 79234.0}, {"date": "2022-03-02", "close": 16.95, "volume": 52516.0}, {"date": "2022-03-03", "close": 16.87, "volume": 54398.0}, {"date": "2022-03-04", "close": 14.97, "volume": 284790.0}, {"date": "2022-03-07", "close": 14.81, "volume": 95366.0}, {"date": "2022-03-08", "close": 14.88, "volume": 133608.0}, {"date": "2022-03-09", "close": 15.27, "volume": 119756.0}, {"date": "2022-03-10", "close": 14.87, "volume": 69958.0}, {"date": "2022-03-11", "close": 14.85, "volume": 78931.0}, {"date": "2022-03-14", "close": 14.34, "volume": 115109.0}, {"date": "2022-03-15", "close": 14.37, "volume": 191223.0}, {"date": "2022-03-16", "close": 14.49, "volume": 248797.0}, {"date": "2022-03-17", "close": 15.04, "volume": 139835.0}, {"date": "2022-03-18", "close": 14.8, "volume": 201749.0}, {"date": "2022-03-21", "close": 14.58, "volume": 97010.0}, {"date": "2022-03-22", "close": 14.87, "volume": 96552.0}, {"date": "2022-03-23", "close": 14.62, "volume": 140848.0}, {"date": "2022-03-24", "close": 14.92, "volume": 83046.0}, {"date": "2022-03-25", "close": 14.75, "volume": 55411.0}, {"date": "2022-03-28", "close": 14.8, "volume": 66208.0}, {"date": "2022-03-29", "close": 15.33, "volume": 95537.0}, {"date": "2022-03-30", "close": 14.94, "volume": 49859.0}, {"date": "2022-03-31", "close": 14.99, "volume": 95739.0}, {"date": "2022-04-01", "close": 15.79, "volume": 122554.0}, {"date": "2022-04-04", "close": 15.99, "volume": 62254.0}, {"date": "2022-04-05", "close": 15.86, "volume": 94440.0}, {"date": "2022-04-06", "close": 15.24, "volume": 94619.0}, {"date": "2022-04-07", "close": 15.19, "volume": 38459.0}, {"date": "2022-04-08", "close": 14.85, "volume": 45520.0}, {"date": "2022-04-11", "close": 14.42, "volume": 66494.0}, {"date": "2022-04-12", "close": 14.53, "volume": 65077.0}, {"date": "2022-04-13", "close": 14.51, "volume": 53885.0}, {"date": "2022-04-14", "close": 14.23, "volume": 88916.0}, {"date": "2022-04-18", "close": 14.18, "volume": 56231.0}, {"date": "2022-04-19", "close": 14.19, "volume": 84762.0}, {"date": "2022-04-20", "close": 13.82, "volume": 91144.0}, {"date": "2022-04-21", "close": 13.51, "volume": 50395.0}, {"date": "2022-04-22", "close": 13.4, "volume": 106138.0}, {"date": "2022-04-25", "close": 12.97, "volume": 241012.0}, {"date": "2022-04-26", "close": 12.9, "volume": 115536.0}, {"date": "2022-04-27", "close": 12.68, "volume": 319071.0}, {"date": "2022-04-28", "close": 12.99, "volume": 143000.0}, {"date": "2022-04-29", "close": 12.84, "volume": 130026.0}, {"date": "2022-05-02", "close": 12.81, "volume": 267459.0}, {"date": "2022-05-03", "close": 13.02, "volume": 309653.0}, {"date": "2022-05-04", "close": 13.26, "volume": 82007.0}, {"date": "2022-05-05", "close": 13.03, "volume": 68099.0}, {"date": "2022-05-06", "close": 12.75, "volume": 111042.0}, {"date": "2022-05-09", "close": 12.57, "volume": 106449.0}, {"date": "2022-05-10", "close": 12.42, "volume": 64876.0}, {"date": "2022-05-11", "close": 12.32, "volume": 76507.0}, {"date": "2022-05-12", "close": 12.54, "volume": 67128.0}, {"date": "2022-05-13", "close": 12.91, "volume": 60147.0}, {"date": "2022-05-16", "close": 12.59, "volume": 52725.0}, {"date": "2022-05-17", "close": 13.03, "volume": 43140.0}, {"date": "2022-05-18", "close": 13.0, "volume": 98682.0}, {"date": "2022-05-19", "close": 13.53, "volume": 76866.0}, {"date": "2022-05-20", "close": 13.66, "volume": 49941.0}, {"date": "2022-05-23", "close": 13.67, "volume": 71949.0}, {"date": "2022-05-24", "close": 13.63, "volume": 65586.0}, {"date": "2022-05-25", "close": 13.75, "volume": 98872.0}, {"date": "2022-05-26", "close": 14.28, "volume": 83955.0}, {"date": "2022-05-27", "close": 14.21, "volume": 61819.0}, {"date": "2022-05-31", "close": 14.04, "volume": 49565.0}, {"date": "2022-06-01", "close": 14.06, "volume": 62014.0}, {"date": "2022-06-02", "close": 14.16, "volume": 57897.0}, {"date": "2022-06-03", "close": 13.76, "volume": 94177.0}, {"date": "2022-06-06", "close": 13.64, "volume": 93310.0}, {"date": "2022-06-07", "close": 13.7, "volume": 77370.0}, {"date": "2022-06-08", "close": 13.55, "volume": 71069.0}, {"date": "2022-06-09", "close": 13.22, "volume": 61055.0}, {"date": "2022-06-10", "close": 13.26, "volume": 64592.0}, {"date": "2022-06-13", "close": 11.68, "volume": 163027.0}, {"date": "2022-06-14", "close": 11.43, "volume": 150543.0}, {"date": "2022-06-15", "close": 11.78, "volume": 116338.0}, {"date": "2022-06-16", "close": 11.03, "volume": 158422.0}, {"date": "2022-06-17", "close": 11.31, "volume": 452892.0}, {"date": "2022-06-21", "close": 11.6, "volume": 84337.0}, {"date": "2022-06-22", "close": 11.94, "volume": 86912.0}, {"date": "2022-06-23", "close": 12.0, "volume": 79895.0}, {"date": "2022-06-24", "close": 12.14, "volume": 352213.0}, {"date": "2022-06-27", "close": 12.14, "volume": 48474.0}, {"date": "2022-06-28", "close": 11.86, "volume": 44656.0}, {"date": "2022-06-29", "close": 11.75, "volume": 86911.0}, {"date": "2022-06-30", "close": 11.84, "volume": 44270.0}, {"date": "2022-07-01", "close": 11.97, "volume": 42852.0}, {"date": "2022-07-05", "close": 11.99, "volume": 37197.0}, {"date": "2022-07-06", "close": 12.09, "volume": 44658.0}, {"date": "2022-07-07", "close": 11.93, "volume": 113106.0}, {"date": "2022-07-08", "close": 11.87, "volume": 60461.0}, {"date": "2022-07-11", "close": 11.72, "volume": 47284.0}, {"date": "2022-07-12", "close": 11.77, "volume": 38292.0}, {"date": "2022-07-13", "close": 11.65, "volume": 66944.0}, {"date": "2022-07-14", "close": 11.72, "volume": 56517.0}, {"date": "2022-07-15", "close": 11.81, "volume": 63974.0}, {"date": "2022-07-18", "close": 11.23, "volume": 36277.0}, {"date": "2022-07-19", "close": 11.42, "volume": 64499.0}, {"date": "2022-07-20", "close": 11.43, "volume": 80515.0}, {"date": "2022-07-21", "close": 11.59, "volume": 88511.0}, {"date": "2022-07-22", "close": 11.66, "volume": 67201.0}, {"date": "2022-07-25", "close": 11.56, "volume": 52638.0}, {"date": "2022-07-26", "close": 11.7, "volume": 45637.0}, {"date": "2022-07-27", "close": 12.33, "volume": 62201.0}, {"date": "2022-07-28", "close": 12.58, "volume": 30433.0}, {"date": "2022-07-29", "close": 11.93, "volume": 65428.0}, {"date": "2022-08-01", "close": 11.63, "volume": 67856.0}, {"date": "2022-08-02", "close": 11.53, "volume": 28119.0}, {"date": "2022-08-03", "close": 12.07, "volume": 30747.0}, {"date": "2022-08-04", "close": 12.39, "volume": 64968.0}, {"date": "2022-08-05", "close": 12.25, "volume": 54012.0}, {"date": "2022-08-08", "close": 12.27, "volume": 40698.0}, {"date": "2022-08-09", "close": 12.63, "volume": 330640.0}, {"date": "2022-08-10", "close": 12.9, "volume": 55696.0}, {"date": "2022-08-11", "close": 12.96, "volume": 41537.0}, {"date": "2022-08-12", "close": 13.28, "volume": 62456.0}, {"date": "2022-08-15", "close": 13.75, "volume": 56877.0}, {"date": "2022-08-16", "close": 13.82, "volume": 57224.0}, {"date": "2022-08-17", "close": 13.41, "volume": 85086.0}, {"date": "2022-08-18", "close": 13.75, "volume": 56533.0}, {"date": "2022-08-19", "close": 13.19, "volume": 32791.0}, {"date": "2022-08-22", "close": 12.96, "volume": 56176.0}, {"date": "2022-08-23", "close": 13.21, "volume": 103367.0}, {"date": "2022-08-24", "close": 13.44, "volume": 51633.0}, {"date": "2022-08-25", "close": 13.48, "volume": 31634.0}, {"date": "2022-08-26", "close": 12.99, "volume": 57399.0}, {"date": "2022-08-29", "close": 12.85, "volume": 71272.0}, {"date": "2022-08-30", "close": 12.84, "volume": 45333.0}, {"date": "2022-08-31", "close": 12.1, "volume": 204152.0}, {"date": "2022-09-01", "close": 11.65, "volume": 130946.0}, {"date": "2022-09-02", "close": 12.62, "volume": 336192.0}, {"date": "2022-09-06", "close": 13.16, "volume": 131244.0}, {"date": "2022-09-07", "close": 12.5, "volume": 142543.0}, {"date": "2022-09-08", "close": 11.92, "volume": 186959.0}, {"date": "2022-09-09", "close": 12.37, "volume": 103397.0}, {"date": "2022-09-12", "close": 12.89, "volume": 119181.0}, {"date": "2022-09-13", "close": 12.27, "volume": 91970.0}, {"date": "2022-09-14", "close": 12.01, "volume": 132596.0}, {"date": "2022-09-15", "close": 12.78, "volume": 188901.0}, {"date": "2022-09-16", "close": 12.75, "volume": 275606.0}, {"date": "2022-09-19", "close": 12.82, "volume": 127159.0}, {"date": "2022-09-20", "close": 12.69, "volume": 96723.0}, {"date": "2022-09-21", "close": 12.36, "volume": 144845.0}, {"date": "2022-09-22", "close": 12.4, "volume": 96754.0}, {"date": "2022-09-23", "close": 12.3, "volume": 99906.0}, {"date": "2022-09-26", "close": 12.48, "volume": 118114.0}, {"date": "2022-09-27", "close": 12.71, "volume": 89039.0}, {"date": "2022-09-28", "close": 12.94, "volume": 80475.0}, {"date": "2022-09-29", "close": 12.32, "volume": 78961.0}, {"date": "2022-09-30", "close": 12.3, "volume": 77249.0}, {"date": "2022-10-03", "close": 13.51, "volume": 156024.0}, {"date": "2022-10-04", "close": 13.19, "volume": 106995.0}, {"date": "2022-10-05", "close": 13.21, "volume": 99985.0}, {"date": "2022-10-06", "close": 13.5, "volume": 87207.0}, {"date": "2022-10-07", "close": 13.49, "volume": 143129.0}, {"date": "2022-10-10", "close": 13.72, "volume": 82040.0}, {"date": "2022-10-11", "close": 14.14, "volume": 123808.0}, {"date": "2022-10-12", "close": 14.24, "volume": 107581.0}, {"date": "2022-10-13", "close": 14.76, "volume": 97640.0}, {"date": "2022-10-14", "close": 14.71, "volume": 99417.0}, {"date": "2022-10-17", "close": 15.57, "volume": 188884.0}, {"date": "2022-10-18", "close": 15.78, "volume": 137096.0}, {"date": "2022-10-19", "close": 14.94, "volume": 234364.0}, {"date": "2022-10-20", "close": 14.98, "volume": 73063.0}, {"date": "2022-10-21", "close": 14.92, "volume": 85824.0}, {"date": "2022-10-24", "close": 14.69, "volume": 140365.0}, {"date": "2022-10-25", "close": 15.16, "volume": 110555.0}, {"date": "2022-10-26", "close": 15.5, "volume": 59349.0}, {"date": "2022-10-27", "close": 15.42, "volume": 71398.0}, {"date": "2022-10-28", "close": 15.99, "volume": 114204.0}, {"date": "2022-10-31", "close": 16.23, "volume": 91830.0}, {"date": "2022-11-01", "close": 16.13, "volume": 66472.0}, {"date": "2022-11-02", "close": 15.83, "volume": 52351.0}, {"date": "2022-11-03", "close": 15.53, "volume": 85559.0}, {"date": "2022-11-04", "close": 15.91, "volume": 131210.0}, {"date": "2022-11-07", "close": 16.03, "volume": 47617.0}, {"date": "2022-11-08", "close": 15.53, "volume": 104696.0}, {"date": "2022-11-09", "close": 15.28, "volume": 46897.0}, {"date": "2022-11-10", "close": 16.15, "volume": 96323.0}, {"date": "2022-11-11", "close": 15.89, "volume": 43043.0}, {"date": "2022-11-14", "close": 15.44, "volume": 43610.0}, {"date": "2022-11-15", "close": 15.74, "volume": 43584.0}, {"date": "2022-11-16", "close": 15.69, "volume": 38425.0}, {"date": "2022-11-17", "close": 15.78, "volume": 49063.0}, {"date": "2022-11-18", "close": 15.57, "volume": 48516.0}, {"date": "2022-11-21", "close": 15.55, "volume": 50911.0}, {"date": "2022-11-22", "close": 15.37, "volume": 35154.0}, {"date": "2022-11-23", "close": 15.35, "volume": 30618.0}, {"date": "2022-11-25", "close": 15.85, "volume": 24531.0}, {"date": "2022-11-28", "close": 15.49, "volume": 66990.0}, {"date": "2022-11-29", "close": 15.35, "volume": 39034.0}, {"date": "2022-11-30", "close": 15.75, "volume": 54694.0}, {"date": "2022-12-01", "close": 15.38, "volume": 48145.0}, {"date": "2022-12-02", "close": 15.21, "volume": 102420.0}, {"date": "2022-12-05", "close": 14.69, "volume": 79559.0}, {"date": "2022-12-06", "close": 14.71, "volume": 71432.0}, {"date": "2022-12-07", "close": 14.55, "volume": 56806.0}, {"date": "2022-12-08", "close": 14.43, "volume": 67366.0}, {"date": "2022-12-09", "close": 14.3, "volume": 75137.0}, {"date": "2022-12-12", "close": 14.74, "volume": 82698.0}, {"date": "2022-12-13", "close": 14.02, "volume": 118998.0}, {"date": "2022-12-14", "close": 14.15, "volume": 57203.0}, {"date": "2022-12-15", "close": 13.81, "volume": 62641.0}, {"date": "2022-12-16", "close": 13.66, "volume": 222820.0}, {"date": "2022-12-19", "close": 13.41, "volume": 80301.0}, {"date": "2022-12-20", "close": 13.49, "volume": 466501.0}, {"date": "2022-12-21", "close": 14.21, "volume": 91189.0}, {"date": "2022-12-22", "close": 13.65, "volume": 58833.0}, {"date": "2022-12-23", "close": 13.69, "volume": 30586.0}, {"date": "2022-12-27", "close": 13.23, "volume": 39383.0}, {"date": "2022-12-28", "close": 13.14, "volume": 97525.0}, {"date": "2022-12-29", "close": 13.58, "volume": 90561.0}, {"date": "2022-12-30", "close": 13.62, "volume": 47732.0}, {"date": "2023-01-03", "close": 13.69, "volume": 66916.0}, {"date": "2023-01-04", "close": 13.5, "volume": 55108.0}, {"date": "2023-01-05", "close": 13.43, "volume": 34338.0}, {"date": "2023-01-06", "close": 13.48, "volume": 76074.0}, {"date": "2023-01-09", "close": 13.57, "volume": 103662.0}, {"date": "2023-01-10", "close": 13.33, "volume": 56712.0}, {"date": "2023-01-11", "close": 13.46, "volume": 19370.0}, {"date": "2023-01-12", "close": 13.62, "volume": 55971.0}, {"date": "2023-01-13", "close": 14.13, "volume": 53793.0}, {"date": "2023-01-17", "close": 14.07, "volume": 250011.0}, {"date": "2023-01-18", "close": 14.54, "volume": 53489.0}, {"date": "2023-01-19", "close": 14.16, "volume": 41438.0}, {"date": "2023-01-20", "close": 14.23, "volume": 52342.0}, {"date": "2023-01-23", "close": 14.05, "volume": 64222.0}, {"date": "2023-01-24", "close": 14.13, "volume": 49884.0}, {"date": "2023-01-25", "close": 14.4, "volume": 27341.0}, {"date": "2023-01-26", "close": 14.54, "volume": 34445.0}, {"date": "2023-01-27", "close": 14.52, "volume": 20729.0}, {"date": "2023-01-30", "close": 14.09, "volume": 30397.0}, {"date": "2023-01-31", "close": 14.37, "volume": 66308.0}, {"date": "2023-02-01", "close": 14.86, "volume": 42151.0}, {"date": "2023-02-02", "close": 15.22, "volume": 34668.0}, {"date": "2023-02-03", "close": 15.18, "volume": 29684.0}, {"date": "2023-02-06", "close": 14.57, "volume": 38755.0}, {"date": "2023-02-07", "close": 14.54, "volume": 37252.0}, {"date": "2023-02-08", "close": 13.97, "volume": 70478.0}, {"date": "2023-02-09", "close": 13.56, "volume": 30393.0}, {"date": "2023-02-10", "close": 13.16, "volume": 47126.0}, {"date": "2023-02-13", "close": 13.26, "volume": 59350.0}, {"date": "2023-02-14", "close": 13.24, "volume": 122258.0}, {"date": "2023-02-15", "close": 14.12, "volume": 106663.0}, {"date": "2023-02-16", "close": 13.62, "volume": 58314.0}, {"date": "2023-02-17", "close": 13.81, "volume": 47717.0}, {"date": "2023-02-21", "close": 13.14, "volume": 79720.0}, {"date": "2023-02-22", "close": 13.25, "volume": 101780.0}, {"date": "2023-02-23", "close": 13.13, "volume": 45087.0}, {"date": "2023-02-24", "close": 12.9, "volume": 60322.0}, {"date": "2023-02-27", "close": 13.14, "volume": 34583.0}, {"date": "2023-02-28", "close": 13.09, "volume": 50724.0}, {"date": "2023-03-01", "close": 13.07, "volume": 44009.0}, {"date": "2023-03-02", "close": 13.29, "volume": 31839.0}, {"date": "2023-03-03", "close": 13.17, "volume": 126998.0}, {"date": "2023-03-06", "close": 12.99, "volume": 93693.0}, {"date": "2023-03-07", "close": 12.95, "volume": 45670.0}, {"date": "2023-03-08", "close": 13.15, "volume": 49626.0}, {"date": "2023-03-09", "close": 12.6, "volume": 78888.0}, {"date": "2023-03-10", "close": 12.17, "volume": 100327.0}, {"date": "2023-03-13", "close": 11.95, "volume": 80629.0}, {"date": "2023-03-14", "close": 12.04, "volume": 80582.0}, {"date": "2023-03-15", "close": 12.47, "volume": 195743.0}, {"date": "2023-03-16", "close": 12.46, "volume": 213211.0}, {"date": "2023-03-17", "close": 12.58, "volume": 191691.0}, {"date": "2023-03-20", "close": 12.31, "volume": 115002.0}, {"date": "2023-03-21", "close": 12.66, "volume": 60793.0}, {"date": "2023-03-22", "close": 12.34, "volume": 40378.0}, {"date": "2023-03-23", "close": 12.09, "volume": 57159.0}, {"date": "2023-03-24", "close": 12.42, "volume": 93192.0}, {"date": "2023-03-27", "close": 12.51, "volume": 29406.0}, {"date": "2023-03-28", "close": 12.4, "volume": 122198.0}, {"date": "2023-03-29", "close": 12.64, "volume": 36644.0}, {"date": "2023-03-30", "close": 12.46, "volume": 38714.0}, {"date": "2023-03-31", "close": 12.51, "volume": 87477.0}, {"date": "2023-04-03", "close": 12.52, "volume": 103106.0}, {"date": "2023-04-04", "close": 12.46, "volume": 58322.0}, {"date": "2023-04-05", "close": 12.88, "volume": 97319.0}, {"date": "2023-04-06", "close": 12.8, "volume": 65455.0}, {"date": "2023-04-10", "close": 12.84, "volume": 73362.0}, {"date": "2023-04-11", "close": 12.84, "volume": 56499.0}, {"date": "2023-04-12", "close": 12.42, "volume": 33228.0}, {"date": "2023-04-13", "close": 12.34, "volume": 52784.0}, {"date": "2023-04-14", "close": 12.07, "volume": 77927.0}, {"date": "2023-04-17", "close": 12.51, "volume": 143017.0}, {"date": "2023-04-18", "close": 12.68, "volume": 77849.0}, {"date": "2023-04-19", "close": 12.48, "volume": 103032.0}, {"date": "2023-04-20", "close": 12.47, "volume": 31532.0}, {"date": "2023-04-21", "close": 12.31, "volume": 75170.0}, {"date": "2023-04-24", "close": 12.79, "volume": 89826.0}, {"date": "2023-04-25", "close": 12.5, "volume": 43485.0}, {"date": "2023-04-26", "close": 12.27, "volume": 55942.0}, {"date": "2023-04-27", "close": 12.53, "volume": 36253.0}, {"date": "2023-04-28", "close": 12.3, "volume": 39424.0}, {"date": "2023-05-01", "close": 12.3, "volume": 34564.0}, {"date": "2023-05-02", "close": 12.39, "volume": 101755.0}, {"date": "2023-05-03", "close": 12.23, "volume": 62541.0}, {"date": "2023-05-04", "close": 11.96, "volume": 48263.0}, {"date": "2023-05-05", "close": 11.98, "volume": 186118.0}, {"date": "2023-05-08", "close": 11.81, "volume": 564360.0}, {"date": "2023-05-09", "close": 12.58, "volume": 311120.0}, {"date": "2023-05-10", "close": 12.89, "volume": 210827.0}, {"date": "2023-05-11", "close": 12.86, "volume": 194081.0}, {"date": "2023-05-12", "close": 12.93, "volume": 167683.0}, {"date": "2023-05-15", "close": 13.2, "volume": 127114.0}, {"date": "2023-05-16", "close": 13.58, "volume": 81323.0}, {"date": "2023-05-17", "close": 13.59, "volume": 64093.0}, {"date": "2023-05-18", "close": 13.41, "volume": 139228.0}, {"date": "2023-05-19", "close": 13.26, "volume": 63019.0}, {"date": "2023-05-22", "close": 13.42, "volume": 49200.0}, {"date": "2023-05-23", "close": 13.08, "volume": 122673.0}, {"date": "2023-05-24", "close": 12.7, "volume": 154765.0}, {"date": "2023-05-25", "close": 12.69, "volume": 89853.0}, {"date": "2023-05-26", "close": 12.94, "volume": 59726.0}, {"date": "2023-05-30", "close": 13.25, "volume": 83004.0}, {"date": "2023-05-31", "close": 13.32, "volume": 136615.0}, {"date": "2023-06-01", "close": 13.5, "volume": 79538.0}, {"date": "2023-06-02", "close": 13.13, "volume": 148702.0}, {"date": "2023-06-05", "close": 13.07, "volume": 67810.0}, {"date": "2023-06-06", "close": 12.97, "volume": 159631.0}, {"date": "2023-06-07", "close": 13.44, "volume": 94640.0}, {"date": "2023-06-08", "close": 13.32, "volume": 57322.0}, {"date": "2023-06-09", "close": 13.7, "volume": 128494.0}, {"date": "2023-06-12", "close": 13.28, "volume": 86316.0}, {"date": "2023-06-13", "close": 13.57, "volume": 74972.0}, {"date": "2023-06-14", "close": 13.61, "volume": 70608.0}, {"date": "2023-06-15", "close": 14.27, "volume": 156533.0}, {"date": "2023-06-16", "close": 14.38, "volume": 365861.0}, {"date": "2023-06-20", "close": 14.38, "volume": 84579.0}, {"date": "2023-06-21", "close": 14.54, "volume": 85348.0}, {"date": "2023-06-22", "close": 14.36, "volume": 70252.0}, {"date": "2023-06-23", "close": 14.57, "volume": 326737.0}, {"date": "2023-06-26", "close": 15.39, "volume": 189736.0}, {"date": "2023-06-27", "close": 15.24, "volume": 128398.0}, {"date": "2023-06-28", "close": 15.06, "volume": 70992.0}, {"date": "2023-06-29", "close": 15.0, "volume": 56110.0}, {"date": "2023-06-30", "close": 14.97, "volume": 50018.0}, {"date": "2023-07-03", "close": 14.92, "volume": 24168.0}, {"date": "2023-07-05", "close": 14.38, "volume": 79446.0}, {"date": "2023-07-06", "close": 14.16, "volume": 62425.0}, {"date": "2023-07-07", "close": 14.48, "volume": 107612.0}, {"date": "2023-07-10", "close": 14.5, "volume": 43605.0}, {"date": "2023-07-11", "close": 14.27, "volume": 50641.0}, {"date": "2023-07-12", "close": 14.9, "volume": 97936.0}, {"date": "2023-07-13", "close": 15.22, "volume": 85718.0}, {"date": "2023-07-14", "close": 14.86, "volume": 47742.0}, {"date": "2023-07-17", "close": 14.49, "volume": 67537.0}, {"date": "2023-07-18", "close": 14.72, "volume": 51374.0}, {"date": "2023-07-19", "close": 14.64, "volume": 48621.0}, {"date": "2023-07-20", "close": 14.39, "volume": 55195.0}, {"date": "2023-07-21", "close": 14.48, "volume": 83410.0}, {"date": "2023-07-24", "close": 14.33, "volume": 66798.0}, {"date": "2023-07-25", "close": 14.35, "volume": 63494.0}, {"date": "2023-07-26", "close": 14.55, "volume": 45941.0}, {"date": "2023-07-27", "close": 14.6, "volume": 103872.0}, {"date": "2023-07-28", "close": 14.82, "volume": 57786.0}, {"date": "2023-07-31", "close": 15.0, "volume": 65732.0}, {"date": "2023-08-01", "close": 15.04, "volume": 62372.0}, {"date": "2023-08-02", "close": 14.88, "volume": 53562.0}, {"date": "2023-08-03", "close": 15.03, "volume": 51198.0}, {"date": "2023-08-04", "close": 14.56, "volume": 42358.0}, {"date": "2023-08-07", "close": 14.7, "volume": 42579.0}, {"date": "2023-08-08", "close": 14.66, "volume": 40891.0}, {"date": "2023-08-09", "close": 14.36, "volume": 34554.0}, {"date": "2023-08-10", "close": 14.34, "volume": 45801.0}, {"date": "2023-08-11", "close": 14.52, "volume": 58796.0}, {"date": "2023-08-14", "close": 14.77, "volume": 36878.0}, {"date": "2023-08-15", "close": 14.91, "volume": 52275.0}, {"date": "2023-08-16", "close": 14.47, "volume": 44114.0}, {"date": "2023-08-17", "close": 14.7, "volume": 47357.0}, {"date": "2023-08-18", "close": 14.45, "volume": 47205.0}, {"date": "2023-08-21", "close": 13.86, "volume": 51207.0}, {"date": "2023-08-22", "close": 13.6, "volume": 59944.0}, {"date": "2023-08-23", "close": 14.01, "volume": 63708.0}, {"date": "2023-08-24", "close": 14.03, "volume": 64386.0}, {"date": "2023-08-25", "close": 14.0, "volume": 34761.0}, {"date": "2023-08-28", "close": 13.78, "volume": 44063.0}, {"date": "2023-08-29", "close": 14.29, "volume": 42618.0}, {"date": "2023-08-30", "close": 14.41, "volume": 41229.0}, {"date": "2023-08-31", "close": 14.09, "volume": 39087.0}, {"date": "2023-09-01", "close": 14.14, "volume": 41241.0}, {"date": "2023-09-05", "close": 13.9, "volume": 49623.0}, {"date": "2023-09-06", "close": 13.93, "volume": 69212.0}, {"date": "2023-09-07", "close": 14.13, "volume": 76970.0}, {"date": "2023-09-08", "close": 13.64, "volume": 44340.0}, {"date": "2023-09-11", "close": 13.48, "volume": 57311.0}, {"date": "2023-09-12", "close": 13.39, "volume": 23292.0}, {"date": "2023-09-13", "close": 13.35, "volume": 35046.0}, {"date": "2023-09-14", "close": 13.64, "volume": 29573.0}, {"date": "2023-09-15", "close": 13.23, "volume": 119813.0}, {"date": "2023-09-18", "close": 13.07, "volume": 72685.0}, {"date": "2023-09-19", "close": 13.15, "volume": 45277.0}, {"date": "2023-09-20", "close": 12.63, "volume": 75714.0}, {"date": "2023-09-21", "close": 13.0, "volume": 116548.0}, {"date": "2023-09-22", "close": 13.23, "volume": 68967.0}, {"date": "2023-09-25", "close": 13.17, "volume": 35907.0}, {"date": "2023-09-26", "close": 13.09, "volume": 27741.0}, {"date": "2023-09-27", "close": 13.16, "volume": 37629.0}, {"date": "2023-09-28", "close": 13.14, "volume": 33880.0}, {"date": "2023-09-29", "close": 13.01, "volume": 52622.0}, {"date": "2023-10-02", "close": 12.7, "volume": 43006.0}, {"date": "2023-10-03", "close": 12.66, "volume": 47747.0}, {"date": "2023-10-04", "close": 12.76, "volume": 42380.0}, {"date": "2023-10-05", "close": 12.58, "volume": 65078.0}, {"date": "2023-10-06", "close": 12.59, "volume": 74769.0}, {"date": "2023-10-09", "close": 12.75, "volume": 38028.0}, {"date": "2023-10-10", "close": 12.64, "volume": 51697.0}, {"date": "2023-10-11", "close": 12.52, "volume": 31161.0}, {"date": "2023-10-12", "close": 12.17, "volume": 36482.0}, {"date": "2023-10-13", "close": 12.07, "volume": 29189.0}, {"date": "2023-10-16", "close": 12.41, "volume": 36367.0}, {"date": "2023-10-17", "close": 12.36, "volume": 82631.0}, {"date": "2023-10-18", "close": 12.27, "volume": 39271.0}, {"date": "2023-10-19", "close": 11.93, "volume": 133575.0}, {"date": "2023-10-20", "close": 11.81, "volume": 66164.0}, {"date": "2023-10-23", "close": 11.82, "volume": 51560.0}, {"date": "2023-10-24", "close": 11.06, "volume": 87414.0}, {"date": "2023-10-25", "close": 11.22, "volume": 59429.0}, {"date": "2023-10-26", "close": 11.28, "volume": 59220.0}, {"date": "2023-10-27", "close": 10.74, "volume": 47875.0}, {"date": "2023-10-30", "close": 10.9, "volume": 53674.0}, {"date": "2023-10-31", "close": 10.91, "volume": 77783.0}, {"date": "2023-11-01", "close": 10.59, "volume": 69642.0}, {"date": "2023-11-02", "close": 10.5, "volume": 94983.0}, {"date": "2023-11-03", "close": 10.85, "volume": 94890.0}, {"date": "2023-11-06", "close": 10.75, "volume": 101163.0}, {"date": "2023-11-07", "close": 10.92, "volume": 62725.0}, {"date": "2023-11-08", "close": 10.91, "volume": 59970.0}, {"date": "2023-11-09", "close": 10.38, "volume": 70405.0}, {"date": "2023-11-10", "close": 10.8, "volume": 76791.0}, {"date": "2023-11-13", "close": 10.78, "volume": 36875.0}, {"date": "2023-11-14", "close": 11.71, "volume": 78154.0}, {"date": "2023-11-15", "close": 11.72, "volume": 58848.0}, {"date": "2023-11-16", "close": 11.53, "volume": 44178.0}, {"date": "2023-11-17", "close": 11.72, "volume": 62173.0}, {"date": "2023-11-20", "close": 12.03, "volume": 60192.0}, {"date": "2023-11-21", "close": 11.75, "volume": 48765.0}, {"date": "2023-11-22", "close": 11.86, "volume": 60405.0}, {"date": "2023-11-24", "close": 11.9, "volume": 10517.0}, {"date": "2023-11-27", "close": 11.79, "volume": 37099.0}, {"date": "2023-11-28", "close": 11.63, "volume": 29241.0}, {"date": "2023-11-29", "close": 11.81, "volume": 48608.0}, {"date": "2023-11-30", "close": 11.6, "volume": 23453.0}, {"date": "2023-12-01", "close": 11.86, "volume": 58801.0}, {"date": "2023-12-04", "close": 11.88, "volume": 91877.0}, {"date": "2023-12-05", "close": 11.85, "volume": 117236.0}, {"date": "2023-12-06", "close": 10.75, "volume": 186843.0}, {"date": "2023-12-07", "close": 10.08, "volume": 139600.0}, {"date": "2023-12-08", "close": 10.31, "volume": 125703.0}, {"date": "2023-12-11", "close": 9.98, "volume": 184981.0}, {"date": "2023-12-12", "close": 9.89, "volume": 88282.0}, {"date": "2023-12-13", "close": 9.86, "volume": 178457.0}, {"date": "2023-12-14", "close": 10.17, "volume": 171031.0}, {"date": "2023-12-15", "close": 10.02, "volume": 270340.0}, {"date": "2023-12-18", "close": 10.07, "volume": 121540.0}, {"date": "2023-12-19", "close": 10.63, "volume": 103685.0}, {"date": "2023-12-20", "close": 10.8, "volume": 115910.0}, {"date": "2023-12-21", "close": 11.04, "volume": 80188.0}, {"date": "2023-12-22", "close": 11.05, "volume": 55257.0}, {"date": "2023-12-26", "close": 11.16, "volume": 36350.0}, {"date": "2023-12-27", "close": 10.91, "volume": 80921.0}, {"date": "2023-12-28", "close": 10.89, "volume": 49158.0}, {"date": "2023-12-29", "close": 10.73, "volume": 113225.0}, {"date": "2024-01-02", "close": 10.77, "volume": 52648.0}, {"date": "2024-01-03", "close": 10.5, "volume": 72546.0}, {"date": "2024-01-04", "close": 10.49, "volume": 66728.0}, {"date": "2024-01-05", "close": 10.5, "volume": 108651.0}, {"date": "2024-01-08", "close": 10.63, "volume": 43804.0}, {"date": "2024-01-09", "close": 10.44, "volume": 37743.0}, {"date": "2024-01-10", "close": 10.52, "volume": 40586.0}, {"date": "2024-01-11", "close": 10.44, "volume": 87140.0}, {"date": "2024-01-12", "close": 10.37, "volume": 30137.0}, {"date": "2024-01-16", "close": 10.5, "volume": 77176.0}, {"date": "2024-01-17", "close": 10.53, "volume": 42524.0}, {"date": "2024-01-18", "close": 10.51, "volume": 43998.0}, {"date": "2024-01-19", "close": 10.57, "volume": 53385.0}, {"date": "2024-01-22", "close": 10.82, "volume": 44273.0}, {"date": "2024-01-23", "close": 10.8, "volume": 53625.0}, {"date": "2024-01-24", "close": 10.85, "volume": 68383.0}, {"date": "2024-01-25", "close": 11.07, "volume": 70824.0}, {"date": "2024-01-26", "close": 11.08, "volume": 24689.0}, {"date": "2024-01-29", "close": 11.53, "volume": 207563.0}, {"date": "2024-01-30", "close": 11.31, "volume": 31730.0}, {"date": "2024-01-31", "close": 10.82, "volume": 75442.0}, {"date": "2024-02-01", "close": 10.56, "volume": 83701.0}, {"date": "2024-02-02", "close": 10.04, "volume": 78522.0}, {"date": "2024-02-05", "close": 9.95, "volume": 134249.0}, {"date": "2024-02-06", "close": 10.23, "volume": 69622.0}, {"date": "2024-02-07", "close": 10.15, "volume": 51658.0}, {"date": "2024-02-08", "close": 10.5, "volume": 49300.0}, {"date": "2024-02-09", "close": 10.6, "volume": 51356.0}, {"date": "2024-02-12", "close": 10.93, "volume": 87082.0}, {"date": "2024-02-13", "close": 9.77, "volume": 95649.0}, {"date": "2024-02-14", "close": 10.0, "volume": 64561.0}, {"date": "2024-02-15", "close": 10.47, "volume": 67114.0}, {"date": "2024-02-16", "close": 10.35, "volume": 83011.0}, {"date": "2024-02-20", "close": 10.27, "volume": 33424.0}, {"date": "2024-02-21", "close": 10.14, "volume": 31780.0}, {"date": "2024-02-22", "close": 10.01, "volume": 64426.0}, {"date": "2024-02-23", "close": 10.07, "volume": 35175.0}, {"date": "2024-02-26", "close": 10.13, "volume": 35862.0}, {"date": "2024-02-27", "close": 10.16, "volume": 41400.0}, {"date": "2024-02-28", "close": 10.08, "volume": 33636.0}, {"date": "2024-02-29", "close": 10.2, "volume": 39321.0}, {"date": "2024-03-01", "close": 10.04, "volume": 44750.0}, {"date": "2024-03-04", "close": 9.95, "volume": 34407.0}, {"date": "2024-03-05", "close": 9.89, "volume": 72197.0}, {"date": "2024-03-06", "close": 8.72, "volume": 95811.0}, {"date": "2024-03-07", "close": 8.85, "volume": 126975.0}, {"date": "2024-03-08", "close": 9.34, "volume": 72083.0}, {"date": "2024-03-11", "close": 8.92, "volume": 124593.0}, {"date": "2024-03-12", "close": 8.76, "volume": 47737.0}, {"date": "2024-03-13", "close": 8.63, "volume": 80785.0}, {"date": "2024-03-14", "close": 8.53, "volume": 83428.0}, {"date": "2024-03-15", "close": 8.65, "volume": 155199.0}, {"date": "2024-03-18", "close": 8.5, "volume": 81145.0}, {"date": "2024-03-19", "close": 8.44, "volume": 85669.0}, {"date": "2024-03-20", "close": 8.65, "volume": 66336.0}, {"date": "2024-03-21", "close": 8.57, "volume": 183782.0}, {"date": "2024-03-22", "close": 8.5, "volume": 79481.0}, {"date": "2024-03-25", "close": 8.71, "volume": 48793.0}, {"date": "2024-03-26", "close": 8.53, "volume": 217665.0}, {"date": "2024-03-27", "close": 8.62, "volume": 78800.0}, {"date": "2024-03-28", "close": 8.53, "volume": 95087.0}, {"date": "2024-04-01", "close": 8.5, "volume": 143516.0}, {"date": "2024-04-02", "close": 8.28, "volume": 137209.0}, {"date": "2024-04-03", "close": 8.36, "volume": 45429.0}, {"date": "2024-04-04", "close": 8.2, "volume": 80796.0}, {"date": "2024-04-05", "close": 8.01, "volume": 131310.0}, {"date": "2024-04-08", "close": 7.94, "volume": 114112.0}, {"date": "2024-04-09", "close": 7.85, "volume": 75152.0}, {"date": "2024-04-10", "close": 7.59, "volume": 80492.0}, {"date": "2024-04-11", "close": 7.94, "volume": 77644.0}, {"date": "2024-04-12", "close": 7.4, "volume": 125170.0}, {"date": "2024-04-15", "close": 7.31, "volume": 76179.0}, {"date": "2024-04-16", "close": 7.06, "volume": 119685.0}, {"date": "2024-04-17", "close": 6.91, "volume": 90984.0}, {"date": "2024-04-18", "close": 7.02, "volume": 100608.0}, {"date": "2024-04-19", "close": 7.06, "volume": 112972.0}, {"date": "2024-04-22", "close": 7.09, "volume": 135127.0}, {"date": "2024-04-23", "close": 6.83, "volume": 150653.0}, {"date": "2024-04-24", "close": 6.71, "volume": 129930.0}, {"date": "2024-04-25", "close": 6.8, "volume": 156935.0}, {"date": "2024-04-26", "close": 6.88, "volume": 118496.0}, {"date": "2024-04-29", "close": 7.15, "volume": 238156.0}, {"date": "2024-04-30", "close": 7.06, "volume": 101577.0}, {"date": "2024-05-01", "close": 7.51, "volume": 192730.0}, {"date": "2024-05-02", "close": 7.21, "volume": 72339.0}, {"date": "2024-05-03", "close": 7.23, "volume": 79202.0}, {"date": "2024-05-06", "close": 7.15, "volume": 143100.0}, {"date": "2024-05-07", "close": 6.88, "volume": 310019.0}, {"date": "2024-05-08", "close": 7.45, "volume": 232881.0}, {"date": "2024-05-09", "close": 7.66, "volume": 140759.0}, {"date": "2024-05-10", "close": 7.5, "volume": 67456.0}, {"date": "2024-05-13", "close": 7.68, "volume": 84297.0}, {"date": "2024-05-14", "close": 7.55, "volume": 94134.0}, {"date": "2024-05-15", "close": 7.51, "volume": 64777.0}, {"date": "2024-05-16", "close": 7.57, "volume": 61350.0}, {"date": "2024-05-17", "close": 7.5, "volume": 65287.0}, {"date": "2024-05-20", "close": 7.57, "volume": 38960.0}, {"date": "2024-05-21", "close": 7.52, "volume": 74841.0}, {"date": "2024-05-22", "close": 7.61, "volume": 55522.0}, {"date": "2024-05-23", "close": 7.32, "volume": 70370.0}, {"date": "2024-05-24", "close": 7.61, "volume": 95730.0}, {"date": "2024-05-28", "close": 7.9, "volume": 290328.0}, {"date": "2024-05-29", "close": 8.55, "volume": 550775.0}, {"date": "2024-05-30", "close": 8.81, "volume": 134798.0}, {"date": "2024-05-31", "close": 8.64, "volume": 112270.0}, {"date": "2024-06-03", "close": 8.67, "volume": 105792.0}, {"date": "2024-06-04", "close": 8.7, "volume": 62554.0}, {"date": "2024-06-05", "close": 8.68, "volume": 61849.0}, {"date": "2024-06-06", "close": 8.85, "volume": 50666.0}, {"date": "2024-06-07", "close": 8.63, "volume": 64935.0}, {"date": "2024-06-10", "close": 8.59, "volume": 40609.0}, {"date": "2024-06-11", "close": 8.84, "volume": 94125.0}, {"date": "2024-06-12", "close": 8.99, "volume": 116512.0}, {"date": "2024-06-13", "close": 8.72, "volume": 109237.0}, {"date": "2024-06-14", "close": 8.6, "volume": 44802.0}, {"date": "2024-06-17", "close": 8.82, "volume": 144322.0}, {"date": "2024-06-18", "close": 8.63, "volume": 114405.0}, {"date": "2024-06-20", "close": 8.55, "volume": 94484.0}, {"date": "2024-06-21", "close": 8.92, "volume": 194069.0}, {"date": "2024-06-24", "close": 8.92, "volume": 138189.0}, {"date": "2024-06-25", "close": 9.07, "volume": 120299.0}, {"date": "2024-06-26", "close": 9.19, "volume": 111070.0}, {"date": "2024-06-27", "close": 9.52, "volume": 93661.0}, {"date": "2024-06-28", "close": 9.93, "volume": 1233695.0}, {"date": "2024-07-01", "close": 9.12, "volume": 121128.0}, {"date": "2024-07-02", "close": 9.17, "volume": 111530.0}, {"date": "2024-07-03", "close": 9.15, "volume": 30416.0}, {"date": "2024-07-05", "close": 8.92, "volume": 99225.0}, {"date": "2024-07-08", "close": 9.35, "volume": 135529.0}, {"date": "2024-07-09", "close": 9.21, "volume": 53517.0}, {"date": "2024-07-10", "close": 9.21, "volume": 61044.0}, {"date": "2024-07-11", "close": 9.86, "volume": 82533.0}, {"date": "2024-07-12", "close": 9.78, "volume": 82658.0}, {"date": "2024-07-15", "close": 10.0, "volume": 101562.0}, {"date": "2024-07-16", "close": 10.0, "volume": 133236.0}, {"date": "2024-07-17", "close": 10.09, "volume": 100250.0}, {"date": "2024-07-18", "close": 10.02, "volume": 62797.0}, {"date": "2024-07-19", "close": 9.89, "volume": 39850.0}, {"date": "2024-07-22", "close": 10.0, "volume": 57349.0}, {"date": "2024-07-23", "close": 9.93, "volume": 85588.0}, {"date": "2024-07-24", "close": 9.94, "volume": 102397.0}, {"date": "2024-07-25", "close": 10.29, "volume": 84432.0}, {"date": "2024-07-26", "close": 10.42, "volume": 66044.0}, {"date": "2024-07-29", "close": 10.08, "volume": 44329.0}, {"date": "2024-07-30", "close": 10.19, "volume": 42615.0}, {"date": "2024-07-31", "close": 10.4, "volume": 88503.0}, {"date": "2024-08-01", "close": 9.8, "volume": 64395.0}, {"date": "2024-08-02", "close": 9.29, "volume": 60740.0}, {"date": "2024-08-05", "close": 8.51, "volume": 111138.0}, {"date": "2024-08-06", "close": 8.59, "volume": 99259.0}, {"date": "2024-08-07", "close": 8.68, "volume": 57326.0}, {"date": "2024-08-08", "close": 8.49, "volume": 66078.0}, {"date": "2024-08-09", "close": 8.5, "volume": 42466.0}, {"date": "2024-08-12", "close": 8.26, "volume": 72978.0}, {"date": "2024-08-13", "close": 8.57, "volume": 41020.0}, {"date": "2024-08-14", "close": 8.07, "volume": 81467.0}, {"date": "2024-08-15", "close": 8.54, "volume": 87914.0}, {"date": "2024-08-16", "close": 8.41, "volume": 65249.0}, {"date": "2024-08-19", "close": 8.4, "volume": 82030.0}, {"date": "2024-08-20", "close": 8.63, "volume": 106698.0}, {"date": "2024-08-21", "close": 8.74, "volume": 61611.0}, {"date": "2024-08-22", "close": 8.45, "volume": 53261.0}, {"date": "2024-08-23", "close": 8.74, "volume": 76346.0}, {"date": "2024-08-26", "close": 9.04, "volume": 142552.0}, {"date": "2024-08-27", "close": 8.78, "volume": 98251.0}, {"date": "2024-08-28", "close": 10.97, "volume": 502871.0}, {"date": "2024-08-29", "close": 10.21, "volume": 283973.0}, {"date": "2024-08-30", "close": 10.4, "volume": 197318.0}, {"date": "2024-09-03", "close": 10.59, "volume": 165012.0}, {"date": "2024-09-04", "close": 10.53, "volume": 165342.0}, {"date": "2024-09-05", "close": 10.47, "volume": 156516.0}, {"date": "2024-09-06", "close": 10.36, "volume": 88230.0}, {"date": "2024-09-09", "close": 10.7, "volume": 121559.0}, {"date": "2024-09-10", "close": 10.98, "volume": 206927.0}, {"date": "2024-09-11", "close": 11.08, "volume": 103656.0}, {"date": "2024-09-12", "close": 11.23, "volume": 122448.0}, {"date": "2024-09-13", "close": 11.78, "volume": 161859.0}, {"date": "2024-09-16", "close": 11.32, "volume": 170713.0}, {"date": "2024-09-17", "close": 11.29, "volume": 173015.0}, {"date": "2024-09-18", "close": 11.08, "volume": 162823.0}, {"date": "2024-09-19", "close": 11.25, "volume": 98258.0}, {"date": "2024-09-20", "close": 11.14, "volume": 258794.0}, {"date": "2024-09-23", "close": 11.19, "volume": 70676.0}, {"date": "2024-09-24", "close": 11.25, "volume": 84976.0}, {"date": "2024-09-25", "close": 11.27, "volume": 125143.0}, {"date": "2024-09-26", "close": 11.37, "volume": 118465.0}, {"date": "2024-09-27", "close": 11.4, "volume": 125886.0}, {"date": "2024-09-30", "close": 11.39, "volume": 84008.0}, {"date": "2024-10-01", "close": 11.34, "volume": 100781.0}, {"date": "2024-10-02", "close": 11.39, "volume": 55667.0}, {"date": "2024-10-03", "close": 11.15, "volume": 34618.0}, {"date": "2024-10-04", "close": 11.23, "volume": 72259.0}, {"date": "2024-10-07", "close": 11.04, "volume": 37678.0}, {"date": "2024-10-08", "close": 11.16, "volume": 84444.0}, {"date": "2024-10-09", "close": 11.49, "volume": 200787.0}, {"date": "2024-10-10", "close": 11.4, "volume": 54344.0}, {"date": "2024-10-11", "close": 11.66, "volume": 107608.0}, {"date": "2024-10-14", "close": 11.6, "volume": 52513.0}, {"date": "2024-10-15", "close": 11.76, "volume": 90138.0}, {"date": "2024-10-16", "close": 12.11, "volume": 74863.0}, {"date": "2024-10-17", "close": 12.41, "volume": 57960.0}, {"date": "2024-10-18", "close": 12.17, "volume": 91442.0}, {"date": "2024-10-21", "close": 12.17, "volume": 31876.0}, {"date": "2024-10-22", "close": 12.15, "volume": 46921.0}, {"date": "2024-10-23", "close": 12.34, "volume": 67266.0}, {"date": "2024-10-24", "close": 12.07, "volume": 35434.0}, {"date": "2024-10-25", "close": 12.1, "volume": 46459.0}, {"date": "2024-10-28", "close": 12.32, "volume": 81783.0}, {"date": "2024-10-29", "close": 12.41, "volume": 45829.0}, {"date": "2024-10-30", "close": 12.43, "volume": 56202.0}, {"date": "2024-10-31", "close": 11.96, "volume": 82744.0}, {"date": "2024-11-01", "close": 12.23, "volume": 79962.0}, {"date": "2024-11-04", "close": 12.32, "volume": 62792.0}, {"date": "2024-11-05", "close": 12.57, "volume": 59925.0}, {"date": "2024-11-06", "close": 13.16, "volume": 181459.0}, {"date": "2024-11-07", "close": 13.1, "volume": 104559.0}, {"date": "2024-11-08", "close": 13.21, "volume": 77951.0}, {"date": "2024-11-11", "close": 13.63, "volume": 70288.0}, {"date": "2024-11-12", "close": 13.51, "volume": 94961.0}, {"date": "2024-11-13", "close": 13.64, "volume": 87209.0}, {"date": "2024-11-14", "close": 13.37, "volume": 69706.0}, {"date": "2024-11-15", "close": 13.39, "volume": 88539.0}, {"date": "2024-11-18", "close": 13.96, "volume": 144353.0}, {"date": "2024-11-19", "close": 13.63, "volume": 186982.0}, {"date": "2024-11-20", "close": 13.61, "volume": 147207.0}, {"date": "2024-11-21", "close": 13.8, "volume": 102113.0}, {"date": "2024-11-22", "close": 14.21, "volume": 187254.0}, {"date": "2024-11-25", "close": 14.4, "volume": 88132.0}, {"date": "2024-11-26", "close": 14.55, "volume": 92963.0}, {"date": "2024-11-27", "close": 14.46, "volume": 50787.0}, {"date": "2024-11-29", "close": 14.8, "volume": 47666.0}, {"date": "2024-12-02", "close": 14.75, "volume": 111482.0}, {"date": "2024-12-03", "close": 14.92, "volume": 133863.0}, {"date": "2024-12-04", "close": 15.37, "volume": 292984.0}, {"date": "2024-12-05", "close": 16.04, "volume": 381486.0}, {"date": "2024-12-06", "close": 14.91, "volume": 364600.0}, {"date": "2024-12-09", "close": 15.22, "volume": 302208.0}, {"date": "2024-12-10", "close": 15.57, "volume": 260563.0}, {"date": "2024-12-11", "close": 15.37, "volume": 179547.0}, {"date": "2024-12-12", "close": 15.14, "volume": 120457.0}, {"date": "2024-12-13", "close": 14.63, "volume": 148937.0}, {"date": "2024-12-16", "close": 14.68, "volume": 174996.0}, {"date": "2024-12-17", "close": 14.69, "volume": 185677.0}, {"date": "2024-12-18", "close": 14.05, "volume": 195714.0}, {"date": "2024-12-19", "close": 14.41, "volume": 285823.0}, {"date": "2024-12-20", "close": 14.37, "volume": 281558.0}, {"date": "2024-12-23", "close": 14.18, "volume": 79880.0}, {"date": "2024-12-24", "close": 14.65, "volume": 53999.0}, {"date": "2024-12-26", "close": 14.55, "volume": 73039.0}, {"date": "2024-12-27", "close": 14.26, "volume": 72239.0}, {"date": "2024-12-30", "close": 14.21, "volume": 75386.0}, {"date": "2024-12-31", "close": 14.06, "volume": 80996.0}, {"date": "2025-01-02", "close": 14.14, "volume": 79340.0}, {"date": "2025-01-03", "close": 14.22, "volume": 57150.0}, {"date": "2025-01-06", "close": 13.96, "volume": 126993.0}, {"date": "2025-01-07", "close": 13.83, "volume": 120868.0}, {"date": "2025-01-08", "close": 13.9, "volume": 131791.0}, {"date": "2025-01-10", "close": 13.65, "volume": 73557.0}, {"date": "2025-01-13", "close": 13.64, "volume": 55668.0}, {"date": "2025-01-14", "close": 13.59, "volume": 208311.0}, {"date": "2025-01-15", "close": 14.05, "volume": 94386.0}, {"date": "2025-01-16", "close": 14.01, "volume": 104761.0}, {"date": "2025-01-17", "close": 14.17, "volume": 104734.0}, {"date": "2025-01-21", "close": 14.11, "volume": 115811.0}, {"date": "2025-01-22", "close": 14.01, "volume": 94866.0}, {"date": "2025-01-23", "close": 14.11, "volume": 208172.0}, {"date": "2025-01-24", "close": 14.41, "volume": 134056.0}, {"date": "2025-01-27", "close": 14.28, "volume": 77212.0}, {"date": "2025-01-28", "close": 14.86, "volume": 99225.0}, {"date": "2025-01-29", "close": 14.78, "volume": 69478.0}, {"date": "2025-01-30", "close": 14.48, "volume": 51798.0}, {"date": "2025-01-31", "close": 14.37, "volume": 97225.0}, {"date": "2025-02-03", "close": 14.42, "volume": 95199.0}, {"date": "2025-02-04", "close": 14.88, "volume": 101247.0}, {"date": "2025-02-05", "close": 14.61, "volume": 104451.0}, {"date": "2025-02-06", "close": 14.83, "volume": 43414.0}, {"date": "2025-02-07", "close": 14.48, "volume": 60088.0}, {"date": "2025-02-10", "close": 14.67, "volume": 51134.0}, {"date": "2025-02-11", "close": 15.11, "volume": 131253.0}, {"date": "2025-02-12", "close": 14.8, "volume": 112628.0}, {"date": "2025-02-13", "close": 15.35, "volume": 142872.0}, {"date": "2025-02-14", "close": 15.47, "volume": 73541.0}, {"date": "2025-02-18", "close": 15.46, "volume": 60126.0}, {"date": "2025-02-19", "close": 15.0, "volume": 294068.0}, {"date": "2025-02-20", "close": 14.93, "volume": 130999.0}, {"date": "2025-02-21", "close": 14.41, "volume": 108350.0}, {"date": "2025-02-24", "close": 14.76, "volume": 155865.0}, {"date": "2025-02-25", "close": 14.81, "volume": 109997.0}, {"date": "2025-02-26", "close": 14.52, "volume": 71161.0}, {"date": "2025-02-27", "close": 14.39, "volume": 105184.0}, {"date": "2025-02-28", "close": 14.38, "volume": 126555.0}, {"date": "2025-03-03", "close": 13.88, "volume": 91173.0}, {"date": "2025-03-04", "close": 13.75, "volume": 138133.0}, {"date": "2025-03-05", "close": 14.06, "volume": 204172.0}, {"date": "2025-03-06", "close": 13.72, "volume": 172665.0}, {"date": "2025-03-07", "close": 14.05, "volume": 214028.0}, {"date": "2025-03-10", "close": 13.76, "volume": 176579.0}, {"date": "2025-03-11", "close": 13.61, "volume": 170534.0}, {"date": "2025-03-12", "close": 13.74, "volume": 130123.0}, {"date": "2025-03-13", "close": 13.47, "volume": 113794.0}, {"date": "2025-03-14", "close": 13.61, "volume": 167263.0}, {"date": "2025-03-17", "close": 13.5, "volume": 351591.0}, {"date": "2025-03-18", "close": 13.71, "volume": 181474.0}, {"date": "2025-03-19", "close": 13.68, "volume": 117444.0}, {"date": "2025-03-20", "close": 13.62, "volume": 140812.0}, {"date": "2025-03-21", "close": 13.36, "volume": 218985.0}, {"date": "2025-03-24", "close": 13.78, "volume": 156700.0}, {"date": "2025-03-25", "close": 13.92, "volume": 143941.0}, {"date": "2025-03-26", "close": 13.62, "volume": 80479.0}, {"date": "2025-03-27", "close": 13.46, "volume": 107824.0}, {"date": "2025-03-28", "close": 12.9, "volume": 118646.0}, {"date": "2025-03-31", "close": 13.09, "volume": 207944.0}, {"date": "2025-04-01", "close": 13.21, "volume": 106797.0}, {"date": "2025-04-02", "close": 13.3, "volume": 148247.0}, {"date": "2025-04-03", "close": 12.51, "volume": 146162.0}, {"date": "2025-04-04", "close": 12.13, "volume": 198577.0}, {"date": "2025-04-07", "close": 11.94, "volume": 174148.0}, {"date": "2025-04-08", "close": 11.88, "volume": 143150.0}, {"date": "2025-04-09", "close": 12.11, "volume": 265773.0}, {"date": "2025-04-10", "close": 12.0, "volume": 243289.0}, {"date": "2025-04-11", "close": 12.02, "volume": 161789.0}, {"date": "2025-04-14", "close": 12.18, "volume": 133955.0}, {"date": "2025-04-15", "close": 12.44, "volume": 119173.0}, {"date": "2025-04-16", "close": 12.24, "volume": 68746.0}, {"date": "2025-04-17", "close": 12.34, "volume": 123246.0}, {"date": "2025-04-21", "close": 11.89, "volume": 88065.0}, {"date": "2025-04-22", "close": 11.91, "volume": 72485.0}, {"date": "2025-04-23", "close": 11.66, "volume": 69546.0}, {"date": "2025-04-24", "close": 11.8, "volume": 73712.0}, {"date": "2025-04-25", "close": 11.93, "volume": 174735.0}, {"date": "2025-04-28", "close": 11.92, "volume": 107849.0}, {"date": "2025-04-29", "close": 12.22, "volume": 130219.0}, {"date": "2025-04-30", "close": 12.23, "volume": 125239.0}, {"date": "2025-05-01", "close": 12.15, "volume": 88862.0}, {"date": "2025-05-02", "close": 12.55, "volume": 163643.0}, {"date": "2025-05-05", "close": 12.62, "volume": 85354.0}, {"date": "2025-05-06", "close": 12.82, "volume": 179633.0}, {"date": "2025-05-07", "close": 12.78, "volume": 87002.0}, {"date": "2025-05-08", "close": 13.08, "volume": 133256.0}, {"date": "2025-05-09", "close": 12.93, "volume": 85260.0}, {"date": "2025-05-12", "close": 13.4, "volume": 96615.0}, {"date": "2025-05-13", "close": 13.39, "volume": 106608.0}, {"date": "2025-05-14", "close": 13.49, "volume": 128681.0}, {"date": "2025-05-15", "close": 13.8, "volume": 102027.0}, {"date": "2025-05-16", "close": 13.81, "volume": 95360.0}, {"date": "2025-05-19", "close": 13.71, "volume": 95032.0}, {"date": "2025-05-20", "close": 13.82, "volume": 104734.0}, {"date": "2025-05-21", "close": 13.47, "volume": 78153.0}, {"date": "2025-05-22", "close": 13.36, "volume": 56228.0}, {"date": "2025-05-23", "close": 12.97, "volume": 98184.0}, {"date": "2025-05-27", "close": 13.48, "volume": 133839.0}, {"date": "2025-05-28", "close": 13.39, "volume": 151895.0}, {"date": "2025-05-29", "close": 13.52, "volume": 237591.0}, {"date": "2025-05-30", "close": 13.65, "volume": 162949.0}, {"date": "2025-06-02", "close": 13.12, "volume": 196981.0}, {"date": "2025-06-03", "close": 13.48, "volume": 155616.0}, {"date": "2025-06-04", "close": 12.97, "volume": 146738.0}, {"date": "2025-06-05", "close": 13.18, "volume": 119648.0}, {"date": "2025-06-06", "close": 13.24, "volume": 138137.0}, {"date": "2025-06-09", "close": 13.27, "volume": 101021.0}, {"date": "2025-06-10", "close": 12.93, "volume": 151069.0}, {"date": "2025-06-11", "close": 12.73, "volume": 127316.0}, {"date": "2025-06-12", "close": 12.7, "volume": 121023.0}, {"date": "2025-06-13", "close": 12.21, "volume": 118013.0}, {"date": "2025-06-16", "close": 12.47, "volume": 138981.0}, {"date": "2025-06-17", "close": 12.4, "volume": 98171.0}, {"date": "2025-06-18", "close": 12.29, "volume": 265769.0}, {"date": "2025-06-20", "close": 12.28, "volume": 190909.0}, {"date": "2025-06-23", "close": 12.57, "volume": 172161.0}, {"date": "2025-06-24", "close": 12.57, "volume": 146196.0}, {"date": "2025-06-25", "close": 12.4, "volume": 252795.0}, {"date": "2025-06-26", "close": 12.43, "volume": 139169.0}, {"date": "2025-06-27", "close": 12.57, "volume": 753333.0}, {"date": "2025-06-30", "close": 12.9, "volume": 295282.0}, {"date": "2025-07-01", "close": 13.15, "volume": 263941.0}, {"date": "2025-07-02", "close": 13.01, "volume": 159226.0}, {"date": "2025-07-03", "close": 13.26, "volume": 73515.0}, {"date": "2025-07-07", "close": 13.02, "volume": 120886.0}, {"date": "2025-07-08", "close": 13.12, "volume": 181683.0}, {"date": "2025-07-09", "close": 13.0, "volume": 123895.0}, {"date": "2025-07-10", "close": 12.57, "volume": 136711.0}, {"date": "2025-07-11", "close": 12.08, "volume": 174213.0}, {"date": "2025-07-14", "close": 12.13, "volume": 152173.0}, {"date": "2025-07-15", "close": 11.94, "volume": 236096.0}, {"date": "2025-07-16", "close": 12.02, "volume": 157414.0}, {"date": "2025-07-17", "close": 12.08, "volume": 232506.0}, {"date": "2025-07-18", "close": 12.23, "volume": 237929.0}, {"date": "2025-07-21", "close": 12.21, "volume": 185977.0}, {"date": "2025-07-22", "close": 12.06, "volume": 125852.0}, {"date": "2025-07-23", "close": 12.35, "volume": 140647.0}, {"date": "2025-07-24", "close": 12.04, "volume": 154136.0}, {"date": "2025-07-25", "close": 11.94, "volume": 125857.0}, {"date": "2025-07-28", "close": 11.88, "volume": 95748.0}, {"date": "2025-07-29", "close": 11.5, "volume": 112853.0}, {"date": "2025-07-30", "close": 11.58, "volume": 162975.0}, {"date": "2025-07-31", "close": 11.38, "volume": 138131.0}, {"date": "2025-08-01", "close": 11.05, "volume": 150106.0}, {"date": "2025-08-04", "close": 11.37, "volume": 209150.0}, {"date": "2025-08-05", "close": 11.3, "volume": 83895.0}, {"date": "2025-08-06", "close": 11.41, "volume": 96809.0}, {"date": "2025-08-07", "close": 11.08, "volume": 100252.0}, {"date": "2025-08-08", "close": 11.06, "volume": 84978.0}, {"date": "2025-08-11", "close": 10.98, "volume": 101850.0}, {"date": "2025-08-12", "close": 11.32, "volume": 118876.0}, {"date": "2025-08-13", "close": 11.65, "volume": 112916.0}, {"date": "2025-08-14", "close": 11.37, "volume": 104815.0}, {"date": "2025-08-15", "close": 11.58, "volume": 96103.0}, {"date": "2025-08-18", "close": 11.68, "volume": 102403.0}, {"date": "2025-08-19", "close": 11.51, "volume": 77558.0}, {"date": "2025-08-20", "close": 11.52, "volume": 91401.0}, {"date": "2025-08-21", "close": 11.64, "volume": 106035.0}, {"date": "2025-08-22", "close": 12.04, "volume": 164355.0}, {"date": "2025-08-25", "close": 11.98, "volume": 145472.0}, {"date": "2025-08-26", "close": 12.24, "volume": 374917.0}, {"date": "2025-08-27", "close": 13.22, "volume": 611858.0}, {"date": "2025-08-28", "close": 12.95, "volume": 214156.0}, {"date": "2025-08-29", "close": 12.92, "volume": 164906.0}, {"date": "2025-09-02", "close": 12.95, "volume": 168263.0}, {"date": "2025-09-03", "close": 12.9, "volume": 237916.0}, {"date": "2025-09-04", "close": 13.0, "volume": 202321.0}, {"date": "2025-09-05", "close": 12.56, "volume": 227662.0}, {"date": "2025-09-08", "close": 12.87, "volume": 160748.0}, {"date": "2025-09-09", "close": 12.9, "volume": 223874.0}, {"date": "2025-09-10", "close": 12.51, "volume": 197824.0}, {"date": "2025-09-11", "close": 12.79, "volume": 117038.0}, {"date": "2025-09-12", "close": 12.53, "volume": 113264.0}, {"date": "2025-09-15", "close": 12.73, "volume": 155874.0}, {"date": "2025-09-16", "close": 12.71, "volume": 137077.0}, {"date": "2025-09-17", "close": 13.05, "volume": 548729.0}, {"date": "2025-09-18", "close": 13.08, "volume": 154416.0}, {"date": "2025-09-19", "close": 12.8, "volume": 226195.0}, {"date": "2025-09-22", "close": 13.14, "volume": 169526.0}, {"date": "2025-09-23", "close": 12.76, "volume": 167647.0}, {"date": "2025-09-24", "close": 12.7, "volume": 128398.0}, {"date": "2025-09-25", "close": 12.43, "volume": 87870.0}, {"date": "2025-09-26", "close": 12.48, "volume": 101213.0}, {"date": "2025-09-29", "close": 12.18, "volume": 114837.0}, {"date": "2025-09-30", "close": 11.99, "volume": 121592.0}, {"date": "2025-10-01", "close": 11.81, "volume": 152891.0}, {"date": "2025-10-02", "close": 11.71, "volume": 119077.0}, {"date": "2025-10-03", "close": 11.59, "volume": 103002.0}, {"date": "2025-10-06", "close": 11.56, "volume": 113360.0}, {"date": "2025-10-07", "close": 11.25, "volume": 112442.0}, {"date": "2025-10-08", "close": 11.26, "volume": 91016.0}, {"date": "2025-10-09", "close": 11.22, "volume": 107079.0}, {"date": "2025-10-10", "close": 11.01, "volume": 129730.0}, {"date": "2025-10-13", "close": 11.24, "volume": 132214.0}, {"date": "2025-10-14", "close": 11.33, "volume": 87646.0}, {"date": "2025-10-15", "close": 11.21, "volume": 102858.0}, {"date": "2025-10-16", "close": 11.09, "volume": 92846.0}, {"date": "2025-10-17", "close": 10.91, "volume": 72247.0}, {"date": "2025-10-20", "close": 11.15, "volume": 97454.0}, {"date": "2025-10-21", "close": 11.29, "volume": 100006.0}, {"date": "2025-10-22", "close": 11.24, "volume": 106602.0}, {"date": "2025-10-23", "close": 11.22, "volume": 107298.0}, {"date": "2025-10-24", "close": 11.35, "volume": 58885.0}, {"date": "2025-10-27", "close": 11.48, "volume": 207504.0}, {"date": "2025-10-28", "close": 11.57, "volume": 168230.0}, {"date": "2025-10-29", "close": 11.16, "volume": 110814.0}, {"date": "2025-10-30", "close": 11.04, "volume": 101289.0}, {"date": "2025-10-31", "close": 11.23, "volume": 82941.0}, {"date": "2025-11-03", "close": 11.86, "volume": 244707.0}, {"date": "2025-11-04", "close": 12.07, "volume": 137585.0}, {"date": "2025-11-05", "close": 12.12, "volume": 136223.0}, {"date": "2025-11-06", "close": 11.83, "volume": 145398.0}, {"date": "2025-11-07", "close": 11.6, "volume": 96727.0}, {"date": "2025-11-10", "close": 11.81, "volume": 115567.0}, {"date": "2025-11-11", "close": 11.81, "volume": 147307.0}, {"date": "2025-11-12", "close": 11.75, "volume": 75453.0}, {"date": "2025-11-13", "close": 11.43, "volume": 93917.0}, {"date": "2025-11-14", "close": 11.36, "volume": 89742.0}, {"date": "2025-11-17", "close": 11.09, "volume": 96052.0}, {"date": "2025-11-18", "close": 11.01, "volume": 135808.0}, {"date": "2025-11-19", "close": 10.69, "volume": 175434.0}, {"date": "2025-11-20", "close": 10.64, "volume": 95973.0}, {"date": "2025-11-21", "close": 10.88, "volume": 148548.0}, {"date": "2025-11-24", "close": 10.97, "volume": 200335.0}, {"date": "2025-11-25", "close": 11.78, "volume": 234703.0}, {"date": "2025-11-26", "close": 11.27, "volume": 120495.0}, {"date": "2025-11-28", "close": 11.24, "volume": 56952.0}, {"date": "2025-12-01", "close": 10.98, "volume": 129073.0}, {"date": "2025-12-02", "close": 11.01, "volume": 103916.0}, {"date": "2025-12-03", "close": 11.36, "volume": 98916.0}, {"date": "2025-12-04", "close": 11.29, "volume": 96956.0}, {"date": "2025-12-05", "close": 11.74, "volume": 333796.0}, {"date": "2025-12-08", "close": 12.45, "volume": 897306.0}, {"date": "2025-12-09", "close": 10.58, "volume": 784685.0}, {"date": "2025-12-10", "close": 11.39, "volume": 559322.0}, {"date": "2025-12-11", "close": 11.41, "volume": 267443.0}, {"date": "2025-12-12", "close": 11.88, "volume": 377797.0}, {"date": "2025-12-15", "close": 11.5, "volume": 279134.0}, {"date": "2025-12-16", "close": 11.86, "volume": 290238.0}, {"date": "2025-12-17", "close": 11.42, "volume": 217171.0}, {"date": "2025-12-18", "close": 11.69, "volume": 267144.0}, {"date": "2025-12-19", "close": 11.62, "volume": 334495.0}, {"date": "2025-12-22", "close": 11.43, "volume": 156541.0}, {"date": "2025-12-23", "close": 11.29, "volume": 177439.0}, {"date": "2025-12-24", "close": 11.56, "volume": 74581.0}, {"date": "2025-12-26", "close": 11.57, "volume": 134910.0}, {"date": "2025-12-29", "close": 11.56, "volume": 177509.0}, {"date": "2025-12-30", "close": 11.61, "volume": 174954.0}, {"date": "2025-12-31", "close": 11.73, "volume": 138662.0}, {"date": "2026-01-02", "close": 11.14, "volume": 183956.0}, {"date": "2026-01-05", "close": 11.46, "volume": 172531.0}, {"date": "2026-01-06", "close": 11.38, "volume": 168206.0}, {"date": "2026-01-07", "close": 11.61, "volume": 149696.0}, {"date": "2026-01-08", "close": 11.52, "volume": 133828.0}, {"date": "2026-01-09", "close": 11.56, "volume": 212517.0}, {"date": "2026-01-12", "close": 11.62, "volume": 126144.0}, {"date": "2026-01-13", "close": 12.12, "volume": 321042.0}, {"date": "2026-01-14", "close": 12.0, "volume": 273914.0}, {"date": "2026-01-15", "close": 11.93, "volume": 227466.0}, {"date": "2026-01-16", "close": 11.86, "volume": 175592.0}, {"date": "2026-01-20", "close": 11.61, "volume": 172941.0}, {"date": "2026-01-21", "close": 12.0, "volume": 283529.0}, {"date": "2026-01-22", "close": 12.16, "volume": 136967.0}, {"date": "2026-01-23", "close": 12.08, "volume": 114664.0}, {"date": "2026-01-26", "close": 12.1, "volume": 189980.0}, {"date": "2026-01-27", "close": 12.26, "volume": 126272.0}, {"date": "2026-01-28", "close": 12.08, "volume": 150484.0}, {"date": "2026-01-29", "close": 11.62, "volume": 127433.0}, {"date": "2026-01-30", "close": 11.75, "volume": 197351.0}, {"date": "2026-02-02", "close": 11.95, "volume": 147363.0}, {"date": "2026-02-03", "close": 11.49, "volume": 151614.0}, {"date": "2026-02-04", "close": 11.5, "volume": 161131.0}, {"date": "2026-02-05", "close": 11.64, "volume": 235138.0}, {"date": "2026-02-06", "close": 11.86, "volume": 150492.0}, {"date": "2026-02-09", "close": 11.69, "volume": 196675.0}, {"date": "2026-02-10", "close": 11.82, "volume": 133438.0}, {"date": "2026-02-11", "close": 11.35, "volume": 167687.0}, {"date": "2026-02-12", "close": 11.37, "volume": 127661.0}, {"date": "2026-02-13", "close": 11.64, "volume": 96703.0}, {"date": "2026-02-17", "close": 11.41, "volume": 155400.0}, {"date": "2026-02-18", "close": 11.57, "volume": 111120.0}, {"date": "2026-02-19", "close": 11.53, "volume": 142401.0}, {"date": "2026-02-20", "close": 11.81, "volume": 187158.0}, {"date": "2026-02-23", "close": 11.51, "volume": 222593.0}, {"date": "2026-02-24", "close": 11.8, "volume": 200097.0}, {"date": "2026-02-25", "close": 12.07, "volume": 174451.0}, {"date": "2026-02-26", "close": 12.35, "volume": 139137.0}, {"date": "2026-02-27", "close": 12.36, "volume": 160512.0}, {"date": "2026-03-02", "close": 12.47, "volume": 203826.0}, {"date": "2026-03-03", "close": 12.77, "volume": 175295.0}, {"date": "2026-03-04", "close": 12.99, "volume": 343493.0}, {"date": "2026-03-05", "close": 14.5, "volume": 711955.0}, {"date": "2026-03-06", "close": 14.4, "volume": 565037.0}, {"date": "2026-03-09", "close": 14.44, "volume": 431242.0}, {"date": "2026-03-10", "close": 14.24, "volume": 270681.0}, {"date": "2026-03-11", "close": 14.1, "volume": 174644.0}, {"date": "2026-03-12", "close": 13.95, "volume": 187387.0}, {"date": "2026-03-13", "close": 13.68, "volume": 175398.0}, {"date": "2026-03-16", "close": 13.93, "volume": 304969.0}, {"date": "2026-03-17", "close": 14.17, "volume": 266129.0}, {"date": "2026-03-18", "close": 13.91, "volume": 284194.0}, {"date": "2026-03-19", "close": 13.7, "volume": 219081.0}, {"date": "2026-03-20", "close": 13.58, "volume": 309240.0}, {"date": "2026-03-23", "close": 14.04, "volume": 206252.0}, {"date": "2026-03-24", "close": 14.16, "volume": 242235.0}, {"date": "2026-03-25", "close": 14.25, "volume": 255945.0}, {"date": "2026-03-26", "close": 14.35, "volume": 352593.0}, {"date": "2026-03-27", "close": 14.0, "volume": 225908.0}, {"date": "2026-03-30", "close": 14.29, "volume": 396739.0}, {"date": "2026-03-31", "close": 14.55, "volume": 285395.0}, {"date": "2026-04-01", "close": 14.81, "volume": 472071.0}, {"date": "2026-04-02", "close": 14.71, "volume": 154872.0}, {"date": "2026-04-06", "close": 14.63, "volume": 227616.0}, {"date": "2026-04-07", "close": 14.64, "volume": 206533.0}, {"date": "2026-04-08", "close": 14.31, "volume": 226395.0}, {"date": "2026-04-09", "close": 13.91, "volume": 241967.0}, {"date": "2026-04-10", "close": 13.9, "volume": 333692.0}, {"date": "2026-04-13", "close": 13.96, "volume": 207725.0}, {"date": "2026-04-14", "close": 14.27, "volume": 232901.0}, {"date": "2026-04-15", "close": 14.83, "volume": 332235.0}, {"date": "2026-04-16", "close": 14.95, "volume": 218051.0}, {"date": "2026-04-17", "close": 15.71, "volume": 384872.0}, {"date": "2026-04-20", "close": 15.86, "volume": 324505.0}, {"date": "2026-04-21", "close": 15.84, "volume": 269489.0}, {"date": "2026-04-22", "close": 15.96, "volume": 162014.0}, {"date": "2026-04-23", "close": 15.9, "volume": 238876.0}, {"date": "2026-04-24", "close": 16.06, "volume": 218373.0}, {"date": "2026-04-27", "close": 16.5, "volume": 357731.0}, {"date": "2026-04-28", "close": 16.31, "volume": 143973.0}, {"date": "2026-04-29", "close": 16.1, "volume": 251212.0}, {"date": "2026-04-30", "close": 16.32, "volume": 172953.0}, {"date": "2026-05-01", "close": 17.73, "volume": 333530.0}, {"date": "2026-05-04", "close": 17.9, "volume": 379011.0}, {"date": "2026-05-05", "close": 18.66, "volume": 439445.0}, {"date": "2026-05-06", "close": 18.57, "volume": 290517.0}, {"date": "2026-05-07", "close": 19.0, "volume": 263271.0}, {"date": "2026-05-08", "close": 19.31, "volume": 265475.0}, {"date": "2026-05-11", "close": 18.99, "volume": 269125.0}, {"date": "2026-05-12", "close": 18.36, "volume": 287333.0}, {"date": "2026-05-13", "close": 18.84, "volume": 325391.0}, {"date": "2026-05-14", "close": 18.71, "volume": 274482.0}, {"date": "2026-05-15", "close": 18.82, "volume": 222222.0}, {"date": "2026-05-18", "close": 19.36, "volume": 315826.0}, {"date": "2026-05-19", "close": 19.5, "volume": 251133.0}, {"date": "2026-05-20", "close": 19.14, "volume": 211058.0}, {"date": "2026-05-21", "close": 18.87, "volume": 196349.0}, {"date": "2026-05-22", "close": 19.12, "volume": 236619.0}, {"date": "2026-05-26", "close": 19.27, "volume": 403648.0}, {"date": "2026-05-27", "close": 17.43, "volume": 1103171.0}, {"date": "2026-05-28", "close": 17.77, "volume": 406919.0}, {"date": "2026-05-29", "close": 17.65, "volume": 369724.0}, {"date": "2026-06-01", "close": 18.14, "volume": 445729.0}, {"date": "2026-06-02", "close": 17.65, "volume": 443180.0}, {"date": "2026-06-03", "close": 16.88, "volume": 393385.0}, {"date": "2026-06-04", "close": 17.29, "volume": 243368.0}, {"date": "2026-06-05", "close": 17.13, "volume": 229891.0}, {"date": "2026-06-08", "close": 16.73, "volume": 390864.0}, {"date": "2026-06-09", "close": 17.34, "volume": 441320.0}, {"date": "2026-06-10", "close": 17.53, "volume": 518788.0}, {"date": "2026-06-11", "close": 17.32, "volume": 338565.0}, {"date": "2026-06-12", "close": 17.55, "volume": 162834.0}, {"date": "2026-06-15", "close": 17.15, "volume": 287998.0}, {"date": "2026-06-16", "close": 17.36, "volume": 235951.0}, {"date": "2026-06-17", "close": 17.38, "volume": 224788.0}, {"date": "2026-06-18", "close": 17.1, "volume": 634832.0}, {"date": "2026-06-22", "close": 17.3, "volume": 285338.0}, {"date": "2026-06-23", "close": 18.07, "volume": 581764.0}, {"date": "2026-06-24", "close": 18.49, "volume": 336620.0}, {"date": "2026-06-25", "close": 17.55, "volume": 267673.0}, {"date": "2026-06-26", "close": 18.45, "volume": 712196.0}, {"date": "2026-06-29", "close": 19.44, "volume": 494527.0}, {"date": "2026-06-30", "close": 19.22, "volume": 301034.0}, {"date": "2026-07-01", "close": 19.6, "volume": 305748.0}, {"date": "2026-07-02", "close": 19.49, "volume": 225449.0}, {"date": "2026-07-06", "close": 19.8, "volume": 211355.0}, {"date": "2026-07-07", "close": 20.2, "volume": 287882.0}, {"date": "2026-07-08", "close": 19.61, "volume": 309912.0}, {"date": "2026-07-09", "close": 19.93, "volume": 227969.0}, {"date": "2026-07-10", "close": 20.18, "volume": 291080.0}, {"date": "2026-07-13", "close": 20.41, "volume": 378059.0}, {"date": "2026-07-14", "close": 20.54, "volume": 431450.0}, {"date": "2026-07-15", "close": 20.25, "volume": 297321.0}, {"date": "2026-07-16", "close": 20.83, "volume": 348063.0}, {"date": "2026-07-17", "close": 20.67, "volume": 270426.0}, {"date": "2026-07-20", "close": 20.97, "volume": 333393.0}, {"date": "2026-07-21", "close": 20.91, "volume": 339052.0}, {"date": "2026-07-22", "close": 20.24, "volume": 394619.0}, {"date": "2026-07-23", "close": 19.36, "volume": 311831.0}, {"date": "2026-07-24", "close": 20.02, "volume": 267513.0}, {"date": "2026-07-27", "close": 20.78, "volume": 284922.0}, {"date": "2026-07-28", "close": 22.14, "volume": 859578.0}, {"date": "2026-07-29", "close": 21.88, "volume": 707376.0}, {"date": "2026-07-30", "close": 21.44, "volume": 429723.0}, {"date": "2026-07-31", "close": 21.75, "volume": 382018.0}, {"date": "2026-08-03", "close": 21.48, "volume": 571547.0}, {"date": "2026-08-04", "close": 21.54, "volume": 406918.0}, {"date": "2026-08-05", "close": 21.49, "volume": 270574.0}, {"date": "2026-08-06", "close": 21.4, "volume": 322366.0}, {"date": "2026-08-07", "close": 21.97, "volume": 230358.0}, {"date": "2026-08-10", "close": 21.58, "volume": 260636.0}, {"date": "2026-08-11", "close": 21.03, "volume": 218260.0}, {"date": "2026-08-12", "close": 20.14, "volume": 562014.0}, {"date": "2026-08-13", "close": 20.89, "volume": 301504.0}, {"date": "2026-08-14", "close": 20.83, "volume": 229009.0}], "refreshing": true}