{"ticker": "RELL", "overview": {"cik": "355948", "ticker": "RELL", "name": "RICHARDSON ELECTRONICS, LTD.", "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "sic": "5065", "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-440960", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007533", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007358", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007350", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-08", "title": "Form 8-K/A", "accession": "0000355948-26-000021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-08", "title": "Quarterly report", "accession": "0000355948-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000355948-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362746", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-21", "title": "Form ARS", "accession": "0000355948-26-000012", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-21", "title": "Form DEFA14A", "accession": "0000355948-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0000355948-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360101", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006264", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006216", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005991", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005763", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338299", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338284", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-336946", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334856", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334845", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001193125-26-334050", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-03", "title": "Annual report", "accession": "0000355948-26-000002", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329667", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328199", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 5, "sell_sum": 707894.14, "net": -707894.14, "insiders": 4, "first_date": "2026-07-29", "last_date": "2026-10-28"}, "metrics": {"ticker": "RELL", "has_prices": true, "as_of": "2026-08-07", "last": 20.66, "prev_close": 20.74, "change": -0.0799999999999983, "change_pct": -0.003857280617164817, "session_volume": 269819.0, "vwap_5": 20.761948129391882, "vwap_20": 19.244438277374254, "vwap_60": 18.06506886142872, "vwap_250": 14.983511560573064, "high_52w": 21.82, "low_52w": 9.43, "avg_volume_20": 388443.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-440960", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Robert J. Ben", "who_key": "Ben Robert J", "role": "CFO, CAO, Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 105050.00000000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO sells $105K of RELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1512170/000119312526440960/0001193125-26-440960-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8138}, {"id": "0001193125-26-362746", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Kenneth Halverson", "who_key": "Halverson Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 26204.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Boardroom sells $26K of RELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1588888/000119312526362746/0001193125-26-362746-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107498}, {"id": "0001193125-26-360101", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "James Benham", "who_key": "Benham James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 54329.799999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Boardroom sells $54K of RELL", "source_url": "https://www.sec.gov/Archives/edgar/data/1588859/000119312526360101/0001193125-26-360101-index.htm", "trade_date": "2026-08-19", "timestamp": "2026-08-19", "mins": 108938}, {"id": "0001193125-26-329667", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Robert H. Kluge", "who_key": "KLUGE ROBERT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 519184.1, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "A director trims RELL: $519K", "source_url": "https://www.sec.gov/Archives/edgar/data/1217441/000119312526329667/0001193125-26-329667-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137738}, {"id": "0001193125-26-328199", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "James Benham", "who_key": "Benham James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3125.8399999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director sells $3K of RELL", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526328199/0001193125-26-328199-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139178}, {"id": "0001193125-26-313944", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Robert J. Ben", "who_key": "Ben Robert J", "role": "CFO, CAO, Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 17595.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526313944/0001193125-26-313944-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149258}, {"id": "0001193125-26-313931", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Kathleen McNally", "who_key": "MCNALLY KATHLEEN", "role": "EVP Global Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 19480.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526313931/0001193125-26-313931-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149258}, {"id": "0001193125-26-313924", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Wendy Diddell", "who_key": "Diddell Wendy", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 98500.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526313924/0001193125-26-313924-index.htm", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149258}, {"id": "0001193125-26-312334", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Paul J. Plante", "who_key": "PLANTE PAUL J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312334/0001193125-26-312334-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312349", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "James Benham", "who_key": "Benham James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312349/0001193125-26-312349-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312356", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Jacques Belin", "who_key": "Belin Jacques", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312356/0001193125-26-312356-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312362", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Jens Frank Ruppert", "who_key": "Ruppert Jens Frank", "role": "EVP Canvys", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312362/0001193125-26-312362-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312368", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Gregory J. Peloquin", "who_key": "PELOQUIN GREGORY J", "role": "EVP PMT", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312368/0001193125-26-312368-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312373", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Robert J. Ben", "who_key": "Ben Robert J", "role": "CFO, CAO, Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CFO files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312373/0001193125-26-312373-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312382", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Edward J. Richardson", "who_key": "RICHARDSON EDWARD J", "role": "Chairman & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "CEO files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312382/0001193125-26-312382-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312399", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Wendy Diddell", "who_key": "Diddell Wendy", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312399/0001193125-26-312399-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312338", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Robert H. Kluge", "who_key": "KLUGE ROBERT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312338/0001193125-26-312338-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-312345", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Kenneth Halverson", "who_key": "Halverson Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526312345/0001193125-26-312345-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152138}, {"id": "0001193125-26-310125", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Wendy Diddell", "who_key": "Diddell Wendy", "role": "COO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48018.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Director files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526310125/0001193125-26-310125-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156458}, {"id": "0001193125-26-310104", "src": "INSIDERS", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Kathleen McNally", "who_key": "MCNALLY KATHLEEN", "role": "EVP Global Supply Chain", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9449.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "Insider files routine paperwork on RELL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526310104/0001193125-26-310104-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156458}, {"id": "13DG-0000732847-26-000013", "src": "13DG", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "First Wilshire Securities Management Inc", "who_key": "FIRST WILSHIRE SECURITIES MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "FIRST WILSHIRE SECURITIES MANAGEMENT INC takes a 5.4% passive stake in RELL", "source_url": "https://www.sec.gov/Archives/edgar/data/732847/0000732847-26-000013-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}, {"id": "13DG-0000102909-26-002153", "src": "13DG", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Richardson Electronics, Ltd.", "who_key": "RICHARDSON ELECTRONICS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "RICHARDSON ELECTRONICS, LTD. adjusts its stake in RELL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/0000102909-26-002153-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "recent_buys": [], "institutional": [{"id": "13DG-0000732847-26-000013", "src": "13DG", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "First Wilshire Securities Management Inc", "who_key": "FIRST WILSHIRE SECURITIES MANAGEMENT INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "FIRST WILSHIRE SECURITIES MANAGEMENT INC takes a 5.4% passive stake in RELL", "source_url": "https://www.sec.gov/Archives/edgar/data/732847/0000732847-26-000013-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252938}, {"id": "13DG-0000102909-26-002153", "src": "13DG", "ticker": "RELL", "cik": "355948", "company": "RICHARDSON ELECTRONICS, LTD.", "company_raw": "RICHARDSON ELECTRONICS, LTD.", "who": "Richardson Electronics, Ltd.", "who_key": "RICHARDSON ELECTRONICS, LTD.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Electronic Parts & Equipment, NEC", "country": "United States", "headline": "RICHARDSON ELECTRONICS, LTD. adjusts its stake in RELL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/355948/0000102909-26-002153-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317738}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Richardson Electronics, Ltd. - Common Stock", "new_value": "RICHARDSON ELECTRONICS, LTD.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000355948", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000355948", "applied": 1, "detected_at": "2026-10-27T10:10:13.854728"}]}, "key_people": [{"who": "Robert H. Kluge", "who_key": "KLUGE ROBERT H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 519184.1, "net": -519184.1, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 519184.1, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217441/000119312526329667/0001193125-26-329667-index.htm"}], "latest": {"action": "SELL", "amount": 519184.1, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1217441/000119312526329667/0001193125-26-329667-index.htm"}}, {"who": "Robert J. Ben", "who_key": "Ben Robert J", "role": "CFO, CAO, Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 105050.00000000001, "net": -105050.00000000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 105050.00000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512170/000119312526440960/0001193125-26-440960-index.htm"}], "latest": {"action": "SELL", "amount": 105050.00000000001, "date": "2026-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1512170/000119312526440960/0001193125-26-440960-index.htm"}}, {"who": "James Benham", "who_key": "Benham James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 57455.63999999999, "net": -57455.63999999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 54329.799999999996, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588859/000119312526360101/0001193125-26-360101-index.htm"}, {"action": "SELL", "amount": 3125.8399999999997, "date": "2026-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/355948/000119312526328199/0001193125-26-328199-index.htm"}], "latest": {"action": "SELL", "amount": 54329.799999999996, "date": "2026-08-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588859/000119312526360101/0001193125-26-360101-index.htm"}}, {"who": "Kenneth Halverson", "who_key": "Halverson Kenneth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 26204.4, "net": -26204.4, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 26204.4, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588888/000119312526362746/0001193125-26-362746-index.htm"}], "latest": {"action": "SELL", "amount": 26204.4, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588888/000119312526362746/0001193125-26-362746-index.htm"}}], "activity": [{"date": "2026-08-19", "net": -54329.799999999996}, {"date": "2026-08-20", "net": -26204.4}, {"date": "2026-10-28", "net": -105050.00000000001}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "Insider transaction", "accession": "0001193125-26-440960", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001959173-26-007533", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007358", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007350", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-10-08", "title": "Form 8-K/A", "accession": "0000355948-26-000021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-08", "title": "Quarterly report", "accession": "0000355948-26-000019", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-07", "title": "Material event", "accession": "0000355948-26-000017", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-362746", "price_sensitive": false}, {"form": "ARS", "date": "2026-08-21", "title": "Form ARS", "accession": "0000355948-26-000012", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-08-21", "title": "Form DEFA14A", "accession": "0000355948-26-000011", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-08-21", "title": "Proxy statement", "accession": "0000355948-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-08-21", "title": "Insider transaction", "accession": "0001193125-26-360101", "price_sensitive": false}, {"form": "144", "date": "2026-08-20", "title": "Notice of proposed sale", "accession": "0001959173-26-006264", "price_sensitive": false}, {"form": "144", "date": "2026-08-19", "title": "Notice of proposed sale", "accession": "0001959173-26-006216", "price_sensitive": false}, {"form": "144", "date": "2026-08-13", "title": "Notice of proposed sale", "accession": "0001959173-26-005991", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005763", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338299", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-338284", "price_sensitive": false}, {"form": "4", "date": "2026-08-06", "title": "Insider transaction", "accession": "0001193125-26-336946", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334856", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001193125-26-334845", "price_sensitive": false}, {"form": "144", "date": "2026-08-05", "title": "Notice of proposed sale", "accession": "0001193125-26-334050", "price_sensitive": false}, {"form": "10-K", "date": "2026-08-03", "title": "Annual report", "accession": "0000355948-26-000002", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "Insider transaction", "accession": "0001193125-26-329667", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "Insider transaction", "accession": "0001193125-26-328199", "price_sensitive": false}], "performance": {"ticker": "RELL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 6.13, "volume": 11481.0}, {"date": "2016-08-09", "close": 6.23, "volume": 23496.0}, {"date": "2016-08-10", "close": 6.1899, "volume": 3899.0}, {"date": "2016-08-11", "close": 6.23, "volume": 17093.0}, {"date": "2016-08-12", "close": 6.29, "volume": 8089.0}, {"date": "2016-08-15", "close": 6.355, "volume": 7286.0}, {"date": "2016-08-16", "close": 6.475, "volume": 16104.0}, {"date": "2016-08-17", "close": 6.46, "volume": 18699.0}, {"date": "2016-08-18", "close": 6.46, "volume": 18515.0}, {"date": "2016-08-19", "close": 6.62, "volume": 21672.0}, {"date": "2016-08-22", "close": 6.59, "volume": 12912.0}, {"date": "2016-08-23", "close": 6.85, "volume": 21734.0}, {"date": "2016-08-24", "close": 6.88, "volume": 20782.0}, {"date": "2016-08-25", "close": 6.88, "volume": 11859.0}, {"date": "2016-08-26", "close": 6.9, "volume": 10659.0}, {"date": "2016-08-29", "close": 7.03, "volume": 34729.0}, {"date": "2016-08-30", "close": 7.05, "volume": 28845.0}, {"date": "2016-08-31", "close": 7.05, "volume": 18292.0}, {"date": "2016-09-01", "close": 7.04, "volume": 3677.0}, {"date": "2016-09-02", "close": 7.05, "volume": 14289.0}, {"date": "2016-09-06", "close": 6.95, "volume": 8919.0}, {"date": "2016-09-07", "close": 6.96, "volume": 18569.0}, {"date": "2016-09-08", "close": 6.96, "volume": 18708.0}, {"date": "2016-09-09", "close": 6.915, "volume": 12729.0}, {"date": "2016-09-12", "close": 6.88, "volume": 22549.0}, {"date": "2016-09-13", "close": 6.83, "volume": 12276.0}, {"date": "2016-09-14", "close": 6.73, "volume": 22357.0}, {"date": "2016-09-15", "close": 6.72, "volume": 10017.0}, {"date": "2016-09-16", "close": 6.67, "volume": 23528.0}, {"date": "2016-09-19", "close": 6.84, "volume": 5145.0}, {"date": "2016-09-20", "close": 6.805, "volume": 5868.0}, {"date": "2016-09-21", "close": 6.88, "volume": 4943.0}, {"date": "2016-09-22", "close": 6.78, "volume": 3424.0}, {"date": "2016-09-23", "close": 6.86, "volume": 13760.0}, {"date": "2016-09-26", "close": 6.81, "volume": 8687.0}, {"date": "2016-09-27", "close": 6.8, "volume": 10327.0}, {"date": "2016-09-28", "close": 6.86, "volume": 13058.0}, {"date": "2016-09-29", "close": 6.77, "volume": 7542.0}, {"date": "2016-09-30", "close": 6.78, "volume": 2849.0}, {"date": "2016-10-03", "close": 6.9, "volume": 3833.0}, {"date": "2016-10-04", "close": 6.82, "volume": 5047.0}, {"date": "2016-10-05", "close": 6.92, "volume": 31399.0}, {"date": "2016-10-06", "close": 6.37, "volume": 113182.0}, {"date": "2016-10-07", "close": 6.39, "volume": 47183.0}, {"date": "2016-10-10", "close": 6.27, "volume": 43958.0}, {"date": "2016-10-11", "close": 6.28, "volume": 15727.0}, {"date": "2016-10-12", "close": 6.22, "volume": 14961.0}, {"date": "2016-10-13", "close": 6.2, "volume": 9242.0}, {"date": "2016-10-14", "close": 6.19, "volume": 5133.0}, {"date": "2016-10-17", "close": 6.21, "volume": 14958.0}, {"date": "2016-10-18", "close": 6.32, "volume": 18724.0}, {"date": "2016-10-19", "close": 6.28, "volume": 30126.0}, {"date": "2016-10-20", "close": 6.39, "volume": 31020.0}, {"date": "2016-10-21", "close": 6.35, "volume": 4845.0}, {"date": "2016-10-24", "close": 6.23, "volume": 10188.0}, {"date": "2016-10-25", "close": 6.27, "volume": 2733.0}, {"date": "2016-10-26", "close": 6.16, "volume": 8056.0}, {"date": "2016-10-27", "close": 6.11, "volume": 5022.0}, {"date": "2016-10-28", "close": 6.12, "volume": 13349.0}, {"date": "2016-10-31", "close": 6.25, "volume": 25030.0}, {"date": "2016-11-01", "close": 6.29, "volume": 44046.0}, {"date": "2016-11-02", "close": 6.07, "volume": 16758.0}, {"date": "2016-11-03", "close": 6.09, "volume": 11421.0}, {"date": "2016-11-04", "close": 6.02, "volume": 4479.0}, {"date": "2016-11-07", "close": 6.14, "volume": 1260.0}, {"date": "2016-11-08", "close": 6.04, "volume": 3135.0}, {"date": "2016-11-09", "close": 6.078, "volume": 54957.0}, {"date": "2016-11-10", "close": 5.94, "volume": 42240.0}, {"date": "2016-11-11", "close": 6.15, "volume": 2534.0}, {"date": "2016-11-14", "close": 5.98, "volume": 55210.0}, {"date": "2016-11-15", "close": 6.2, "volume": 90498.0}, {"date": "2016-11-16", "close": 6.01, "volume": 17006.0}, {"date": "2016-11-17", "close": 6.15, "volume": 23565.0}, {"date": "2016-11-18", "close": 6.0, "volume": 7873.0}, {"date": "2016-11-21", "close": 6.01, "volume": 31915.0}, {"date": "2016-11-22", "close": 6.02, "volume": 17210.0}, {"date": "2016-11-23", "close": 5.98, "volume": 10739.0}, {"date": "2016-11-25", "close": 5.97, "volume": 7833.0}, {"date": "2016-11-28", "close": 5.945, "volume": 20554.0}, {"date": "2016-11-29", "close": 6.05, "volume": 30846.0}, {"date": "2016-11-30", "close": 6.03, "volume": 11050.0}, {"date": "2016-12-01", "close": 5.98, "volume": 11898.0}, {"date": "2016-12-02", "close": 5.98, "volume": 6587.0}, {"date": "2016-12-05", "close": 5.77, "volume": 35513.0}, {"date": "2016-12-06", "close": 5.61, "volume": 43836.0}, {"date": "2016-12-07", "close": 5.62, "volume": 42143.0}, {"date": "2016-12-08", "close": 5.71, "volume": 24935.0}, {"date": "2016-12-09", "close": 5.87, "volume": 83353.0}, {"date": "2016-12-12", "close": 5.94, "volume": 12845.0}, {"date": "2016-12-13", "close": 5.97, "volume": 94853.0}, {"date": "2016-12-14", "close": 6.0, "volume": 16676.0}, {"date": "2016-12-15", "close": 6.13, "volume": 44602.0}, {"date": "2016-12-16", "close": 6.45, "volume": 91267.0}, {"date": "2016-12-19", "close": 6.27, "volume": 48426.0}, {"date": "2016-12-20", "close": 6.14, "volume": 17837.0}, {"date": "2016-12-21", "close": 6.05, "volume": 4430.0}, {"date": "2016-12-22", "close": 6.12, "volume": 3929.0}, {"date": "2016-12-23", "close": 6.08, "volume": 9910.0}, {"date": "2016-12-27", "close": 6.13, "volume": 12901.0}, {"date": "2016-12-28", "close": 6.23, "volume": 39629.0}, {"date": "2016-12-29", "close": 6.21, "volume": 16691.0}, {"date": "2016-12-30", "close": 6.3, "volume": 21365.0}, {"date": "2017-01-03", "close": 6.25, "volume": 11544.0}, {"date": "2017-01-04", "close": 6.22, "volume": 9393.0}, {"date": "2017-01-05", "close": 6.17, "volume": 32231.0}, {"date": "2017-01-06", "close": 6.2, "volume": 4811.0}, {"date": "2017-01-09", "close": 6.2, "volume": 16361.0}, {"date": "2017-01-10", "close": 6.3, "volume": 12912.0}, {"date": "2017-01-11", "close": 6.23, "volume": 23606.0}, {"date": "2017-01-12", "close": 6.29, "volume": 3366.0}, {"date": "2017-01-13", "close": 6.3, "volume": 54527.0}, {"date": "2017-01-17", "close": 6.26, "volume": 22122.0}, {"date": "2017-01-18", "close": 6.29, "volume": 5331.0}, {"date": "2017-01-19", "close": 6.19, "volume": 15530.0}, {"date": "2017-01-20", "close": 6.26, "volume": 12292.0}, {"date": "2017-01-23", "close": 6.3, "volume": 1922.0}, {"date": "2017-01-24", "close": 6.16, "volume": 3617.0}, {"date": "2017-01-25", "close": 6.25, "volume": 3675.0}, {"date": "2017-01-26", "close": 6.22, "volume": 1830.0}, {"date": "2017-01-27", "close": 6.23, "volume": 10806.0}, {"date": "2017-01-30", "close": 6.07, "volume": 21466.0}, {"date": "2017-01-31", "close": 6.04, "volume": 71859.0}, {"date": "2017-02-01", "close": 6.02, "volume": 25665.0}, {"date": "2017-02-02", "close": 6.0, "volume": 49555.0}, {"date": "2017-02-03", "close": 6.06, "volume": 90053.0}, {"date": "2017-02-06", "close": 6.14, "volume": 15968.0}, {"date": "2017-02-07", "close": 6.1, "volume": 22084.0}, {"date": "2017-02-08", "close": 6.12, "volume": 68974.0}, {"date": "2017-02-09", "close": 6.24, "volume": 17261.0}, {"date": "2017-02-10", "close": 6.26, "volume": 12810.0}, {"date": "2017-02-13", "close": 6.26, "volume": 16817.0}, {"date": "2017-02-14", "close": 6.24, "volume": 5879.0}, {"date": "2017-02-15", "close": 6.22, "volume": 7025.0}, {"date": "2017-02-16", "close": 6.19, "volume": 6059.0}, {"date": "2017-02-17", "close": 6.21, "volume": 10265.0}, {"date": "2017-02-21", "close": 6.22, "volume": 2912.0}, {"date": "2017-02-22", "close": 6.19, "volume": 2128.0}, {"date": "2017-02-23", "close": 6.25, "volume": 31302.0}, {"date": "2017-02-24", "close": 6.23, "volume": 17820.0}, {"date": "2017-02-27", "close": 6.25, "volume": 29077.0}, {"date": "2017-02-28", "close": 6.19, "volume": 37639.0}, {"date": "2017-03-01", "close": 6.1, "volume": 30743.0}, {"date": "2017-03-02", "close": 6.01, "volume": 31174.0}, {"date": "2017-03-03", "close": 5.965, "volume": 43120.0}, {"date": "2017-03-06", "close": 6.0, "volume": 58537.0}, {"date": "2017-03-07", "close": 6.01, "volume": 10336.0}, {"date": "2017-03-08", "close": 5.9, "volume": 7935.0}, {"date": "2017-03-09", "close": 5.94, "volume": 4889.0}, {"date": "2017-03-10", "close": 5.89, "volume": 13778.0}, {"date": "2017-03-13", "close": 5.83, "volume": 59883.0}, {"date": "2017-03-14", "close": 5.9, "volume": 32282.0}, {"date": "2017-03-15", "close": 5.94, "volume": 16165.0}, {"date": "2017-03-16", "close": 6.19, "volume": 54931.0}, {"date": "2017-03-17", "close": 6.08, "volume": 34569.0}, {"date": "2017-03-20", "close": 6.05, "volume": 51732.0}, {"date": "2017-03-21", "close": 5.96, "volume": 83806.0}, {"date": "2017-03-22", "close": 5.82, "volume": 74461.0}, {"date": "2017-03-23", "close": 5.91, "volume": 79089.0}, {"date": "2017-03-24", "close": 5.91, "volume": 129660.0}, {"date": "2017-03-27", "close": 5.94, "volume": 34234.0}, {"date": "2017-03-28", "close": 5.96, "volume": 8574.0}, {"date": "2017-03-29", "close": 5.96, "volume": 4725.0}, {"date": "2017-03-30", "close": 5.91, "volume": 10618.0}, {"date": "2017-03-31", "close": 6.02, "volume": 13663.0}, {"date": "2017-04-03", "close": 5.75, "volume": 13802.0}, {"date": "2017-04-04", "close": 5.62, "volume": 25132.0}, {"date": "2017-04-05", "close": 5.7, "volume": 41625.0}, {"date": "2017-04-06", "close": 5.85, "volume": 27421.0}, {"date": "2017-04-07", "close": 5.82, "volume": 23586.0}, {"date": "2017-04-10", "close": 5.82, "volume": 5634.0}, {"date": "2017-04-11", "close": 6.05, "volume": 48208.0}, {"date": "2017-04-12", "close": 5.95, "volume": 36704.0}, {"date": "2017-04-13", "close": 5.94, "volume": 18851.0}, {"date": "2017-04-17", "close": 5.91, "volume": 8154.0}, {"date": "2017-04-18", "close": 5.95, "volume": 22828.0}, {"date": "2017-04-19", "close": 5.91, "volume": 16591.0}, {"date": "2017-04-20", "close": 5.86, "volume": 25508.0}, {"date": "2017-04-21", "close": 5.9, "volume": 34700.0}, {"date": "2017-04-24", "close": 5.91, "volume": 2389.0}, {"date": "2017-04-25", "close": 5.93, "volume": 23476.0}, {"date": "2017-04-26", "close": 5.92, "volume": 57889.0}, {"date": "2017-04-27", "close": 5.94, "volume": 23225.0}, {"date": "2017-04-28", "close": 5.98, "volume": 23777.0}, {"date": "2017-05-01", "close": 6.0, "volume": 13976.0}, {"date": "2017-05-02", "close": 5.99, "volume": 88404.0}, {"date": "2017-05-03", "close": 5.98, "volume": 14515.0}, {"date": "2017-05-04", "close": 5.92, "volume": 34468.0}, {"date": "2017-05-05", "close": 6.0, "volume": 48905.0}, {"date": "2017-05-08", "close": 6.02, "volume": 10506.0}, {"date": "2017-05-09", "close": 6.02, "volume": 9320.0}, {"date": "2017-05-10", "close": 6.03, "volume": 4344.0}, {"date": "2017-05-11", "close": 6.05, "volume": 15716.0}, {"date": "2017-05-12", "close": 6.02, "volume": 3141.0}, {"date": "2017-05-15", "close": 6.02, "volume": 5763.0}, {"date": "2017-05-16", "close": 6.014, "volume": 56908.0}, {"date": "2017-05-17", "close": 6.03, "volume": 25078.0}, {"date": "2017-05-18", "close": 5.99, "volume": 4469.0}, {"date": "2017-05-19", "close": 6.07, "volume": 45129.0}, {"date": "2017-05-22", "close": 6.1, "volume": 28314.0}, {"date": "2017-05-23", "close": 6.07, "volume": 42772.0}, {"date": "2017-05-24", "close": 6.0, "volume": 14428.0}, {"date": "2017-05-25", "close": 5.96, "volume": 14477.0}, {"date": "2017-05-26", "close": 6.06, "volume": 114382.0}, {"date": "2017-05-30", "close": 6.0, "volume": 4470.0}, {"date": "2017-05-31", "close": 6.04, "volume": 8409.0}, {"date": "2017-06-01", "close": 6.04, "volume": 12230.0}, {"date": "2017-06-02", "close": 6.07, "volume": 4352.0}, {"date": "2017-06-05", "close": 6.07, "volume": 8943.0}, {"date": "2017-06-06", "close": 5.94, "volume": 33505.0}, {"date": "2017-06-07", "close": 5.93, "volume": 9924.0}, {"date": "2017-06-08", "close": 5.94, "volume": 6515.0}, {"date": "2017-06-09", "close": 5.93, "volume": 36009.0}, {"date": "2017-06-12", "close": 6.04, "volume": 22359.0}, {"date": "2017-06-13", "close": 5.98, "volume": 32298.0}, {"date": "2017-06-14", "close": 5.9, "volume": 6637.0}, {"date": "2017-06-15", "close": 5.94, "volume": 11986.0}, {"date": "2017-06-16", "close": 5.91, "volume": 81764.0}, {"date": "2017-06-19", "close": 5.95, "volume": 11637.0}, {"date": "2017-06-20", "close": 5.93, "volume": 14951.0}, {"date": "2017-06-21", "close": 5.87, "volume": 13980.0}, {"date": "2017-06-22", "close": 5.9, "volume": 22657.0}, {"date": "2017-06-23", "close": 6.0, "volume": 14484.0}, {"date": "2017-06-26", "close": 6.03, "volume": 35786.0}, {"date": "2017-06-27", "close": 5.99, "volume": 6646.0}, {"date": "2017-06-28", "close": 5.95, "volume": 7665.0}, {"date": "2017-06-29", "close": 5.97, "volume": 28955.0}, {"date": "2017-06-30", "close": 5.97, "volume": 17559.0}, {"date": "2017-07-03", "close": 6.09, "volume": 10107.0}, {"date": "2017-07-05", "close": 6.06, "volume": 51121.0}, {"date": "2017-07-06", "close": 6.04, "volume": 7165.0}, {"date": "2017-07-07", "close": 6.06, "volume": 3740.0}, {"date": "2017-07-10", "close": 6.05, "volume": 14676.0}, {"date": "2017-07-11", "close": 6.01, "volume": 1760.0}, {"date": "2017-07-12", "close": 5.99, "volume": 1903.0}, {"date": "2017-07-13", "close": 5.98, "volume": 12250.0}, {"date": "2017-07-14", "close": 5.9084, "volume": 76308.0}, {"date": "2017-07-17", "close": 5.97, "volume": 114713.0}, {"date": "2017-07-18", "close": 6.0, "volume": 44488.0}, {"date": "2017-07-19", "close": 6.01, "volume": 32130.0}, {"date": "2017-07-20", "close": 5.87, "volume": 13822.0}, {"date": "2017-07-21", "close": 5.89, "volume": 63793.0}, {"date": "2017-07-24", "close": 5.82, "volume": 9870.0}, {"date": "2017-07-25", "close": 5.8, "volume": 11289.0}, {"date": "2017-07-26", "close": 5.91, "volume": 15194.0}, {"date": "2017-07-27", "close": 5.91, "volume": 56968.0}, {"date": "2017-07-28", "close": 5.88, "volume": 3631.0}, {"date": "2017-07-31", "close": 5.86, "volume": 23597.0}, {"date": "2017-08-01", "close": 5.94, "volume": 7358.0}, {"date": "2017-08-02", "close": 5.85, "volume": 55794.0}, {"date": "2017-08-03", "close": 5.78, "volume": 31503.0}, {"date": "2017-08-04", "close": 5.74, "volume": 7626.0}, {"date": "2017-08-07", "close": 5.7, "volume": 33591.0}, {"date": "2017-08-08", "close": 5.72, "volume": 5852.0}, {"date": "2017-08-09", "close": 5.6, "volume": 7456.0}, {"date": "2017-08-10", "close": 5.54, "volume": 7334.0}, {"date": "2017-08-11", "close": 5.65, "volume": 7744.0}, {"date": "2017-08-14", "close": 5.67, "volume": 8228.0}, {"date": "2017-08-15", "close": 5.59, "volume": 4200.0}, {"date": "2017-08-16", "close": 5.63, "volume": 7770.0}, {"date": "2017-08-17", "close": 5.6, "volume": 5319.0}, {"date": "2017-08-18", "close": 5.67, "volume": 4030.0}, {"date": "2017-08-21", "close": 5.7, "volume": 20441.0}, {"date": "2017-08-22", "close": 5.69, "volume": 3928.0}, {"date": "2017-08-23", "close": 5.7, "volume": 4428.0}, {"date": "2017-08-24", "close": 5.7, "volume": 9377.0}, {"date": "2017-08-25", "close": 5.69, "volume": 17591.0}, {"date": "2017-08-28", "close": 5.68, "volume": 16428.0}, {"date": "2017-08-29", "close": 5.69, "volume": 12144.0}, {"date": "2017-08-30", "close": 5.69, "volume": 2872.0}, {"date": "2017-08-31", "close": 5.6, "volume": 20709.0}, {"date": "2017-09-01", "close": 5.58, "volume": 13360.0}, {"date": "2017-09-05", "close": 5.54, "volume": 4926.0}, {"date": "2017-09-06", "close": 5.45, "volume": 43225.0}, {"date": "2017-09-07", "close": 5.45, "volume": 17643.0}, {"date": "2017-09-08", "close": 5.42, "volume": 35067.0}, {"date": "2017-09-11", "close": 5.49, "volume": 30389.0}, {"date": "2017-09-12", "close": 5.67, "volume": 22853.0}, {"date": "2017-09-13", "close": 5.8839, "volume": 38859.0}, {"date": "2017-09-14", "close": 5.81, "volume": 39992.0}, {"date": "2017-09-15", "close": 5.85, "volume": 20131.0}, {"date": "2017-09-18", "close": 5.71, "volume": 8025.0}, {"date": "2017-09-19", "close": 5.75, "volume": 17420.0}, {"date": "2017-09-20", "close": 5.75, "volume": 10428.0}, {"date": "2017-09-21", "close": 5.81, "volume": 20683.0}, {"date": "2017-09-22", "close": 5.81, "volume": 1423.0}, {"date": "2017-09-25", "close": 5.78, "volume": 4612.0}, {"date": "2017-09-26", "close": 5.93, "volume": 30356.0}, {"date": "2017-09-27", "close": 5.9486, "volume": 31469.0}, {"date": "2017-09-28", "close": 6.07, "volume": 16482.0}, {"date": "2017-09-29", "close": 5.97, "volume": 32369.0}, {"date": "2017-10-02", "close": 6.14, "volume": 30304.0}, {"date": "2017-10-03", "close": 6.13, "volume": 23868.0}, {"date": "2017-10-04", "close": 6.16, "volume": 9969.0}, {"date": "2017-10-05", "close": 5.96, "volume": 41388.0}, {"date": "2017-10-06", "close": 5.88, "volume": 12911.0}, {"date": "2017-10-09", "close": 5.87, "volume": 5671.0}, {"date": "2017-10-10", "close": 5.94, "volume": 15867.0}, {"date": "2017-10-11", "close": 6.0, "volume": 38408.0}, {"date": "2017-10-12", "close": 6.75, "volume": 233865.0}, {"date": "2017-10-13", "close": 6.7, "volume": 56815.0}, {"date": "2017-10-16", "close": 6.56, "volume": 142444.0}, {"date": "2017-10-17", "close": 6.67, "volume": 78394.0}, {"date": "2017-10-18", "close": 6.75, "volume": 13050.0}, {"date": "2017-10-19", "close": 6.6, "volume": 15303.0}, {"date": "2017-10-20", "close": 6.67, "volume": 13779.0}, {"date": "2017-10-23", "close": 6.75, "volume": 12993.0}, {"date": "2017-10-24", "close": 6.72, "volume": 11333.0}, {"date": "2017-10-25", "close": 6.75, "volume": 3980.0}, {"date": "2017-10-26", "close": 6.69, "volume": 13535.0}, {"date": "2017-10-27", "close": 6.67, "volume": 6073.0}, {"date": "2017-10-30", "close": 6.57, "volume": 13252.0}, {"date": "2017-10-31", "close": 6.62, "volume": 12521.0}, {"date": "2017-11-01", "close": 6.71, "volume": 11454.0}, {"date": "2017-11-02", "close": 6.66, "volume": 3277.0}, {"date": "2017-11-03", "close": 6.73, "volume": 2944.0}, {"date": "2017-11-06", "close": 6.5, "volume": 4633.0}, {"date": "2017-11-07", "close": 6.42, "volume": 11068.0}, {"date": "2017-11-08", "close": 6.51, "volume": 1235.0}, {"date": "2017-11-09", "close": 6.49, "volume": 2296.0}, {"date": "2017-11-10", "close": 6.32, "volume": 9596.0}, {"date": "2017-11-13", "close": 6.43, "volume": 7848.0}, {"date": "2017-11-14", "close": 6.25, "volume": 3505.0}, {"date": "2017-11-15", "close": 6.21, "volume": 6384.0}, {"date": "2017-11-16", "close": 6.24, "volume": 5307.0}, {"date": "2017-11-17", "close": 6.33, "volume": 3845.0}, {"date": "2017-11-20", "close": 6.31, "volume": 11678.0}, {"date": "2017-11-21", "close": 6.29, "volume": 2059.0}, {"date": "2017-11-22", "close": 6.36, "volume": 5003.0}, {"date": "2017-11-24", "close": 6.34, "volume": 2751.0}, {"date": "2017-11-27", "close": 6.37, "volume": 3140.0}, {"date": "2017-11-28", "close": 6.47, "volume": 10050.0}, {"date": "2017-11-29", "close": 6.45, "volume": 7720.0}, {"date": "2017-11-30", "close": 6.74, "volume": 15325.0}, {"date": "2017-12-01", "close": 6.64, "volume": 6525.0}, {"date": "2017-12-04", "close": 6.43, "volume": 30065.0}, {"date": "2017-12-05", "close": 6.4, "volume": 8133.0}, {"date": "2017-12-06", "close": 6.3597, "volume": 7658.0}, {"date": "2017-12-07", "close": 6.28, "volume": 4567.0}, {"date": "2017-12-08", "close": 6.29, "volume": 5565.0}, {"date": "2017-12-11", "close": 6.34, "volume": 12379.0}, {"date": "2017-12-12", "close": 6.27, "volume": 4131.0}, {"date": "2017-12-13", "close": 6.35, "volume": 8437.0}, {"date": "2017-12-14", "close": 6.47, "volume": 5649.0}, {"date": "2017-12-15", "close": 6.39, "volume": 10147.0}, {"date": "2017-12-18", "close": 6.51, "volume": 4225.0}, {"date": "2017-12-19", "close": 6.54, "volume": 3484.0}, {"date": "2017-12-20", "close": 6.5385, "volume": 5220.0}, {"date": "2017-12-21", "close": 6.6, "volume": 7238.0}, {"date": "2017-12-22", "close": 6.7, "volume": 3864.0}, {"date": "2017-12-26", "close": 6.75, "volume": 6145.0}, {"date": "2017-12-27", "close": 6.72, "volume": 1368.0}, {"date": "2017-12-28", "close": 6.72, "volume": 22302.0}, {"date": "2017-12-29", "close": 6.74, "volume": 5555.0}, {"date": "2018-01-02", "close": 6.69, "volume": 9257.0}, {"date": "2018-01-03", "close": 6.75, "volume": 9893.0}, {"date": "2018-01-04", "close": 6.94, "volume": 39375.0}, {"date": "2018-01-05", "close": 6.95, "volume": 9826.0}, {"date": "2018-01-08", "close": 6.9649, "volume": 23646.0}, {"date": "2018-01-09", "close": 6.96, "volume": 7382.0}, {"date": "2018-01-10", "close": 6.93, "volume": 18482.0}, {"date": "2018-01-11", "close": 7.95, "volume": 162555.0}, {"date": "2018-01-12", "close": 8.16, "volume": 178438.0}, {"date": "2018-01-16", "close": 8.165, "volume": 73274.0}, {"date": "2018-01-17", "close": 8.21, "volume": 122840.0}, {"date": "2018-01-18", "close": 8.17, "volume": 22122.0}, {"date": "2018-01-19", "close": 8.15, "volume": 19066.0}, {"date": "2018-01-22", "close": 8.0714, "volume": 18581.0}, {"date": "2018-01-23", "close": 8.085, "volume": 26821.0}, {"date": "2018-01-24", "close": 8.05, "volume": 9016.0}, {"date": "2018-01-25", "close": 7.98, "volume": 11374.0}, {"date": "2018-01-26", "close": 8.07, "volume": 11400.0}, {"date": "2018-01-29", "close": 8.12, "volume": 10573.0}, {"date": "2018-01-30", "close": 8.13, "volume": 14482.0}, {"date": "2018-01-31", "close": 8.11, "volume": 67392.0}, {"date": "2018-02-01", "close": 8.13, "volume": 24301.0}, {"date": "2018-02-02", "close": 7.98, "volume": 17905.0}, {"date": "2018-02-05", "close": 7.87, "volume": 12839.0}, {"date": "2018-02-06", "close": 7.98, "volume": 11123.0}, {"date": "2018-02-07", "close": 7.91, "volume": 12028.0}, {"date": "2018-02-08", "close": 7.79, "volume": 9618.0}, {"date": "2018-02-09", "close": 7.73, "volume": 18813.0}, {"date": "2018-02-12", "close": 7.99, "volume": 11155.0}, {"date": "2018-02-13", "close": 8.01, "volume": 7643.0}, {"date": "2018-02-14", "close": 7.93, "volume": 7169.0}, {"date": "2018-02-15", "close": 7.96, "volume": 12286.0}, {"date": "2018-02-16", "close": 8.01, "volume": 15751.0}, {"date": "2018-02-20", "close": 7.98, "volume": 15143.0}, {"date": "2018-02-21", "close": 8.11, "volume": 31658.0}, {"date": "2018-02-22", "close": 8.125, "volume": 14650.0}, {"date": "2018-02-23", "close": 8.06, "volume": 16518.0}, {"date": "2018-02-26", "close": 8.06, "volume": 49931.0}, {"date": "2018-02-27", "close": 8.06, "volume": 19842.0}, {"date": "2018-02-28", "close": 8.03, "volume": 17355.0}, {"date": "2018-03-01", "close": 7.99, "volume": 12486.0}, {"date": "2018-03-02", "close": 8.08, "volume": 3488.0}, {"date": "2018-03-05", "close": 8.07, "volume": 8936.0}, {"date": "2018-03-06", "close": 7.99, "volume": 18212.0}, {"date": "2018-03-07", "close": 7.98, "volume": 9083.0}, {"date": "2018-03-08", "close": 7.9, "volume": 33134.0}, {"date": "2018-03-09", "close": 7.98, "volume": 22725.0}, {"date": "2018-03-12", "close": 7.96, "volume": 8550.0}, {"date": "2018-03-13", "close": 7.98, "volume": 23473.0}, {"date": "2018-03-14", "close": 7.96, "volume": 9705.0}, {"date": "2018-03-15", "close": 7.97, "volume": 17320.0}, {"date": "2018-03-16", "close": 7.94, "volume": 37104.0}, {"date": "2018-03-19", "close": 7.73, "volume": 51964.0}, {"date": "2018-03-20", "close": 7.74, "volume": 8611.0}, {"date": "2018-03-21", "close": 7.82, "volume": 10538.0}, {"date": "2018-03-22", "close": 7.76, "volume": 26764.0}, {"date": "2018-03-23", "close": 7.66, "volume": 8912.0}, {"date": "2018-03-26", "close": 7.72, "volume": 15417.0}, {"date": "2018-03-27", "close": 7.68, "volume": 19671.0}, {"date": "2018-03-28", "close": 7.7289, "volume": 6812.0}, {"date": "2018-03-29", "close": 7.95, "volume": 7537.0}, {"date": "2018-04-02", "close": 7.93, "volume": 6926.0}, {"date": "2018-04-03", "close": 7.82, "volume": 7766.0}, {"date": "2018-04-04", "close": 8.015, "volume": 11502.0}, {"date": "2018-04-05", "close": 8.09, "volume": 17602.0}, {"date": "2018-04-06", "close": 8.0561, "volume": 6255.0}, {"date": "2018-04-09", "close": 8.0, "volume": 26161.0}, {"date": "2018-04-10", "close": 8.14, "volume": 6113.0}, {"date": "2018-04-11", "close": 8.07, "volume": 26887.0}, {"date": "2018-04-12", "close": 8.44, "volume": 101856.0}, {"date": "2018-04-13", "close": 8.56, "volume": 116736.0}, {"date": "2018-04-16", "close": 8.81, "volume": 125944.0}, {"date": "2018-04-17", "close": 8.87, "volume": 99919.0}, {"date": "2018-04-18", "close": 8.87, "volume": 26519.0}, {"date": "2018-04-19", "close": 8.82, "volume": 25425.0}, {"date": "2018-04-20", "close": 8.95, "volume": 8420.0}, {"date": "2018-04-23", "close": 9.0, "volume": 80876.0}, {"date": "2018-04-24", "close": 9.17, "volume": 36831.0}, {"date": "2018-04-25", "close": 9.16, "volume": 28112.0}, {"date": "2018-04-26", "close": 9.12, "volume": 43929.0}, {"date": "2018-04-27", "close": 9.24, "volume": 36206.0}, {"date": "2018-04-30", "close": 9.27, "volume": 23782.0}, {"date": "2018-05-01", "close": 9.26, "volume": 42274.0}, {"date": "2018-05-02", "close": 9.28, "volume": 27871.0}, {"date": "2018-05-03", "close": 9.39, "volume": 30808.0}, {"date": "2018-05-04", "close": 9.42, "volume": 19259.0}, {"date": "2018-05-07", "close": 9.4, "volume": 40252.0}, {"date": "2018-05-08", "close": 9.4, "volume": 22272.0}, {"date": "2018-05-09", "close": 9.41, "volume": 31564.0}, {"date": "2018-05-10", "close": 9.39, "volume": 15084.0}, {"date": "2018-05-11", "close": 9.39, "volume": 22883.0}, {"date": "2018-05-14", "close": 9.34, "volume": 10189.0}, {"date": "2018-05-15", "close": 9.34, "volume": 16463.0}, {"date": "2018-05-16", "close": 9.23, "volume": 33771.0}, {"date": "2018-05-17", "close": 9.28, "volume": 55400.0}, {"date": "2018-05-18", "close": 9.35, "volume": 17695.0}, {"date": "2018-05-21", "close": 9.32, "volume": 50557.0}, {"date": "2018-05-22", "close": 9.33, "volume": 18963.0}, {"date": "2018-05-23", "close": 9.32, "volume": 5597.0}, {"date": "2018-05-24", "close": 9.3, "volume": 90730.0}, {"date": "2018-05-25", "close": 9.37, "volume": 7357.0}, {"date": "2018-05-29", "close": 9.63, "volume": 22948.0}, {"date": "2018-05-30", "close": 9.66, "volume": 23142.0}, {"date": "2018-05-31", "close": 9.74, "volume": 14229.0}, {"date": "2018-06-01", "close": 9.7, "volume": 9134.0}, {"date": "2018-06-04", "close": 9.41, "volume": 10539.0}, {"date": "2018-06-05", "close": 9.63, "volume": 11065.0}, {"date": "2018-06-06", "close": 9.63, "volume": 13086.0}, {"date": "2018-06-07", "close": 9.5, "volume": 8358.0}, {"date": "2018-06-08", "close": 9.43, "volume": 10279.0}, {"date": "2018-06-11", "close": 9.52, "volume": 18961.0}, {"date": "2018-06-12", "close": 9.52, "volume": 4155.0}, {"date": "2018-06-13", "close": 9.51, "volume": 11615.0}, {"date": "2018-06-14", "close": 9.46, "volume": 16235.0}, {"date": "2018-06-15", "close": 9.46, "volume": 23156.0}, {"date": "2018-06-18", "close": 9.5, "volume": 29718.0}, {"date": "2018-06-19", "close": 9.47, "volume": 8015.0}, {"date": "2018-06-20", "close": 9.4, "volume": 2858.0}, {"date": "2018-06-21", "close": 9.4, "volume": 9209.0}, {"date": "2018-06-22", "close": 9.38, "volume": 16204.0}, {"date": "2018-06-25", "close": 9.38, "volume": 16038.0}, {"date": "2018-06-26", "close": 9.485, "volume": 4743.0}, {"date": "2018-06-27", "close": 9.3788, "volume": 13540.0}, {"date": "2018-06-28", "close": 9.49, "volume": 17852.0}, {"date": "2018-06-29", "close": 9.74, "volume": 15469.0}, {"date": "2018-07-02", "close": 9.68, "volume": 14208.0}, {"date": "2018-07-03", "close": 9.69, "volume": 5617.0}, {"date": "2018-07-05", "close": 9.74, "volume": 6954.0}, {"date": "2018-07-06", "close": 9.77, "volume": 1590.0}, {"date": "2018-07-09", "close": 9.68, "volume": 9663.0}, {"date": "2018-07-10", "close": 9.57, "volume": 8881.0}, {"date": "2018-07-11", "close": 9.49, "volume": 16581.0}, {"date": "2018-07-12", "close": 9.54, "volume": 5768.0}, {"date": "2018-07-13", "close": 9.53, "volume": 5706.0}, {"date": "2018-07-16", "close": 9.47, "volume": 6805.0}, {"date": "2018-07-17", "close": 9.51, "volume": 4397.0}, {"date": "2018-07-18", "close": 9.75, "volume": 9087.0}, {"date": "2018-07-19", "close": 9.72, "volume": 6517.0}, {"date": "2018-07-20", "close": 9.68, "volume": 401.0}, {"date": "2018-07-23", "close": 9.5618, "volume": 6418.0}, {"date": "2018-07-24", "close": 9.5, "volume": 9045.0}, {"date": "2018-07-25", "close": 9.67, "volume": 24381.0}, {"date": "2018-07-26", "close": 9.61, "volume": 101438.0}, {"date": "2018-07-27", "close": 9.77, "volume": 29014.0}, {"date": "2018-07-30", "close": 9.84, "volume": 45056.0}, {"date": "2018-07-31", "close": 9.16, "volume": 77950.0}, {"date": "2018-08-01", "close": 9.38, "volume": 21659.0}, {"date": "2018-08-02", "close": 9.22, "volume": 27435.0}, {"date": "2018-08-03", "close": 9.25, "volume": 12541.0}, {"date": "2018-08-06", "close": 9.2, "volume": 18374.0}, {"date": "2018-08-07", "close": 9.2, "volume": 27842.0}, {"date": "2018-08-08", "close": 9.3, "volume": 7216.0}, {"date": "2018-08-09", "close": 9.45, "volume": 16430.0}, {"date": "2018-08-10", "close": 9.5, "volume": 6686.0}, {"date": "2018-08-13", "close": 9.25, "volume": 5541.0}, {"date": "2018-08-14", "close": 9.2, "volume": 3938.0}, {"date": "2018-08-15", "close": 9.23, "volume": 12369.0}, {"date": "2018-08-16", "close": 9.13, "volume": 12810.0}, {"date": "2018-08-17", "close": 8.91, "volume": 26808.0}, {"date": "2018-08-20", "close": 9.1, "volume": 30424.0}, {"date": "2018-08-21", "close": 9.06, "volume": 4303.0}, {"date": "2018-08-22", "close": 9.0, "volume": 5000.0}, {"date": "2018-08-23", "close": 9.04, "volume": 1793.0}, {"date": "2018-08-24", "close": 9.09, "volume": 7392.0}, {"date": "2018-08-27", "close": 9.15, "volume": 8005.0}, {"date": "2018-08-28", "close": 9.08, "volume": 2545.0}, {"date": "2018-08-29", "close": 9.06, "volume": 4806.0}, {"date": "2018-08-30", "close": 9.14, "volume": 11158.0}, {"date": "2018-08-31", "close": 9.03, "volume": 1346.0}, {"date": "2018-09-04", "close": 9.13, "volume": 24325.0}, {"date": "2018-09-05", "close": 9.07, "volume": 4377.0}, {"date": "2018-09-06", "close": 9.01, "volume": 3784.0}, {"date": "2018-09-07", "close": 9.1, "volume": 2757.0}, {"date": "2018-09-10", "close": 9.0, "volume": 9023.0}, {"date": "2018-09-11", "close": 8.81, "volume": 9905.0}, {"date": "2018-09-12", "close": 8.85, "volume": 17036.0}, {"date": "2018-09-13", "close": 8.9, "volume": 10519.0}, {"date": "2018-09-14", "close": 8.94, "volume": 8125.0}, {"date": "2018-09-17", "close": 9.0, "volume": 13264.0}, {"date": "2018-09-18", "close": 9.05, "volume": 4470.0}, {"date": "2018-09-19", "close": 9.01, "volume": 4010.0}, {"date": "2018-09-20", "close": 9.01, "volume": 2257.0}, {"date": "2018-09-21", "close": 8.8, "volume": 35558.0}, {"date": "2018-09-24", "close": 8.81, "volume": 35125.0}, {"date": "2018-09-25", "close": 8.88, "volume": 7453.0}, {"date": "2018-09-26", "close": 8.87, "volume": 6286.0}, {"date": "2018-09-27", "close": 8.9, "volume": 5264.0}, {"date": "2018-09-28", "close": 8.77, "volume": 2964.0}, {"date": "2018-10-01", "close": 8.74, "volume": 14290.0}, {"date": "2018-10-02", "close": 8.7, "volume": 5524.0}, {"date": "2018-10-03", "close": 8.7362, "volume": 907.0}, {"date": "2018-10-04", "close": 8.97, "volume": 5208.0}, {"date": "2018-10-05", "close": 8.64, "volume": 8236.0}, {"date": "2018-10-08", "close": 8.56, "volume": 4816.0}, {"date": "2018-10-09", "close": 8.5, "volume": 6071.0}, {"date": "2018-10-10", "close": 8.3, "volume": 22026.0}, {"date": "2018-10-11", "close": 7.89, "volume": 64613.0}, {"date": "2018-10-12", "close": 7.94, "volume": 10449.0}, {"date": "2018-10-15", "close": 7.88, "volume": 22210.0}, {"date": "2018-10-16", "close": 8.05, "volume": 34565.0}, {"date": "2018-10-17", "close": 8.28, "volume": 13929.0}, {"date": "2018-10-18", "close": 8.03, "volume": 725.0}, {"date": "2018-10-19", "close": 8.2, "volume": 8526.0}, {"date": "2018-10-22", "close": 8.02, "volume": 4307.0}, {"date": "2018-10-23", "close": 8.04, "volume": 9465.0}, {"date": "2018-10-24", "close": 8.04, "volume": 1008.0}, {"date": "2018-10-25", "close": 7.86, "volume": 5320.0}, {"date": "2018-10-26", "close": 7.8384, "volume": 11041.0}, {"date": "2018-10-29", "close": 7.59, "volume": 8084.0}, {"date": "2018-10-30", "close": 7.59, "volume": 6271.0}, {"date": "2018-10-31", "close": 7.64, "volume": 7617.0}, {"date": "2018-11-01", "close": 7.65, "volume": 4926.0}, {"date": "2018-11-02", "close": 7.6, "volume": 10469.0}, {"date": "2018-11-05", "close": 7.46, "volume": 26724.0}, {"date": "2018-11-06", "close": 7.42, "volume": 5858.0}, {"date": "2018-11-07", "close": 7.3878, "volume": 16838.0}, {"date": "2018-11-08", "close": 7.27, "volume": 12602.0}, {"date": "2018-11-09", "close": 7.24, "volume": 11280.0}, {"date": "2018-11-12", "close": 7.12, "volume": 14086.0}, {"date": "2018-11-13", "close": 7.02, "volume": 14581.0}, {"date": "2018-11-14", "close": 7.05, "volume": 9083.0}, {"date": "2018-11-15", "close": 7.0, "volume": 19951.0}, {"date": "2018-11-16", "close": 7.05, "volume": 6791.0}, {"date": "2018-11-19", "close": 6.96, "volume": 15265.0}, {"date": "2018-11-20", "close": 6.96, "volume": 5923.0}, {"date": "2018-11-21", "close": 6.98, "volume": 4001.0}, {"date": "2018-11-23", "close": 7.02, "volume": 1292.0}, {"date": "2018-11-26", "close": 6.94, "volume": 13142.0}, {"date": "2018-11-27", "close": 6.8501, "volume": 11035.0}, {"date": "2018-11-28", "close": 7.04, "volume": 5035.0}, {"date": "2018-11-29", "close": 7.16, "volume": 4540.0}, {"date": "2018-11-30", "close": 7.18, "volume": 16304.0}, {"date": "2018-12-03", "close": 7.22, "volume": 17229.0}, {"date": "2018-12-04", "close": 7.22, "volume": 13936.0}, {"date": "2018-12-06", "close": 7.18, "volume": 4264.0}, {"date": "2018-12-07", "close": 7.25, "volume": 28751.0}, {"date": "2018-12-10", "close": 7.21, "volume": 11740.0}, {"date": "2018-12-11", "close": 7.1, "volume": 4028.0}, {"date": "2018-12-12", "close": 7.24, "volume": 13027.0}, {"date": "2018-12-13", "close": 7.2, "volume": 24244.0}, {"date": "2018-12-14", "close": 7.24, "volume": 5311.0}, {"date": "2018-12-17", "close": 7.14, "volume": 4086.0}, {"date": "2018-12-18", "close": 7.1, "volume": 3652.0}, {"date": "2018-12-19", "close": 7.08, "volume": 13051.0}, {"date": "2018-12-20", "close": 7.115, "volume": 16431.0}, {"date": "2018-12-21", "close": 6.81, "volume": 52061.0}, {"date": "2018-12-24", "close": 7.07, "volume": 10849.0}, {"date": "2018-12-26", "close": 7.26, "volume": 37194.0}, {"date": "2018-12-27", "close": 7.25, "volume": 7527.0}, {"date": "2018-12-28", "close": 8.25, "volume": 148247.0}, {"date": "2018-12-31", "close": 8.69, "volume": 140556.0}, {"date": "2019-01-02", "close": 8.7, "volume": 218683.0}, {"date": "2019-01-03", "close": 8.65, "volume": 55275.0}, {"date": "2019-01-04", "close": 8.62, "volume": 70372.0}, {"date": "2019-01-07", "close": 8.57, "volume": 93595.0}, {"date": "2019-01-08", "close": 8.2, "volume": 54003.0}, {"date": "2019-01-09", "close": 8.35, "volume": 44286.0}, {"date": "2019-01-10", "close": 7.57, "volume": 100997.0}, {"date": "2019-01-11", "close": 7.45, "volume": 68654.0}, {"date": "2019-01-14", "close": 7.54, "volume": 36088.0}, {"date": "2019-01-15", "close": 7.63, "volume": 52599.0}, {"date": "2019-01-16", "close": 7.63, "volume": 44174.0}, {"date": "2019-01-17", "close": 7.52, "volume": 29885.0}, {"date": "2019-01-18", "close": 7.54, "volume": 22768.0}, {"date": "2019-01-22", "close": 7.5, "volume": 41937.0}, {"date": "2019-01-23", "close": 7.5, "volume": 18452.0}, {"date": "2019-01-24", "close": 7.55, "volume": 20859.0}, {"date": "2019-01-25", "close": 7.47, "volume": 27183.0}, {"date": "2019-01-28", "close": 7.52, "volume": 24278.0}, {"date": "2019-01-29", "close": 7.44, "volume": 30787.0}, {"date": "2019-01-30", "close": 7.32, "volume": 74322.0}, {"date": "2019-01-31", "close": 7.37, "volume": 177086.0}, {"date": "2019-02-01", "close": 7.45, "volume": 28400.0}, {"date": "2019-02-04", "close": 7.33, "volume": 11604.0}, {"date": "2019-02-05", "close": 7.28, "volume": 12830.0}, {"date": "2019-02-06", "close": 7.37, "volume": 98765.0}, {"date": "2019-02-07", "close": 7.3, "volume": 14701.0}, {"date": "2019-02-08", "close": 7.28, "volume": 67896.0}, {"date": "2019-02-11", "close": 7.3, "volume": 11513.0}, {"date": "2019-02-12", "close": 7.3, "volume": 8009.0}, {"date": "2019-02-13", "close": 7.3, "volume": 14622.0}, {"date": "2019-02-14", "close": 7.28, "volume": 9576.0}, {"date": "2019-02-15", "close": 7.27, "volume": 10666.0}, {"date": "2019-02-19", "close": 7.2999, "volume": 45529.0}, {"date": "2019-02-20", "close": 7.25, "volume": 19563.0}, {"date": "2019-02-21", "close": 7.27, "volume": 9761.0}, {"date": "2019-02-22", "close": 6.97, "volume": 38467.0}, {"date": "2019-02-25", "close": 7.0, "volume": 50421.0}, {"date": "2019-02-26", "close": 7.03, "volume": 15864.0}, {"date": "2019-02-27", "close": 7.28, "volume": 21776.0}, {"date": "2019-02-28", "close": 7.45, "volume": 36197.0}, {"date": "2019-03-01", "close": 7.43, "volume": 19090.0}, {"date": "2019-03-04", "close": 7.41, "volume": 16725.0}, {"date": "2019-03-05", "close": 7.43, "volume": 9399.0}, {"date": "2019-03-06", "close": 7.409, "volume": 23192.0}, {"date": "2019-03-07", "close": 7.39, "volume": 8316.0}, {"date": "2019-03-08", "close": 7.24, "volume": 12929.0}, {"date": "2019-03-11", "close": 7.27, "volume": 17607.0}, {"date": "2019-03-12", "close": 7.46, "volume": 46132.0}, {"date": "2019-03-13", "close": 7.52, "volume": 8516.0}, {"date": "2019-03-14", "close": 7.25, "volume": 11760.0}, {"date": "2019-03-15", "close": 7.15, "volume": 29176.0}, {"date": "2019-03-18", "close": 7.06, "volume": 93441.0}, {"date": "2019-03-19", "close": 7.17, "volume": 50441.0}, {"date": "2019-03-20", "close": 7.2, "volume": 9611.0}, {"date": "2019-03-21", "close": 6.96, "volume": 38506.0}, {"date": "2019-03-22", "close": 7.0, "volume": 29576.0}, {"date": "2019-03-25", "close": 6.8, "volume": 55954.0}, {"date": "2019-03-26", "close": 7.12, "volume": 39004.0}, {"date": "2019-03-27", "close": 6.76, "volume": 22994.0}, {"date": "2019-03-28", "close": 6.87, "volume": 33466.0}, {"date": "2019-03-29", "close": 6.78, "volume": 9338.0}, {"date": "2019-04-01", "close": 6.45, "volume": 58511.0}, {"date": "2019-04-02", "close": 6.68, "volume": 50334.0}, {"date": "2019-04-03", "close": 6.92, "volume": 9935.0}, {"date": "2019-04-04", "close": 6.8, "volume": 18458.0}, {"date": "2019-04-05", "close": 6.9, "volume": 4958.0}, {"date": "2019-04-08", "close": 6.74, "volume": 19426.0}, {"date": "2019-04-09", "close": 6.74, "volume": 15150.0}, {"date": "2019-04-10", "close": 6.36, "volume": 55855.0}, {"date": "2019-04-11", "close": 5.95, "volume": 110738.0}, {"date": "2019-04-12", "close": 6.02, "volume": 62950.0}, {"date": "2019-04-15", "close": 5.84, "volume": 20265.0}, {"date": "2019-04-16", "close": 5.76, "volume": 57060.0}, {"date": "2019-04-17", "close": 5.915, "volume": 18843.0}, {"date": "2019-04-18", "close": 6.01, "volume": 68469.0}, {"date": "2019-04-22", "close": 5.88, "volume": 24936.0}, {"date": "2019-04-23", "close": 5.77, "volume": 40755.0}, {"date": "2019-04-24", "close": 5.88, "volume": 14525.0}, {"date": "2019-04-25", "close": 5.85, "volume": 10614.0}, {"date": "2019-04-26", "close": 5.75, "volume": 12888.0}, {"date": "2019-04-29", "close": 5.89, "volume": 19272.0}, {"date": "2019-04-30", "close": 5.85, "volume": 18439.0}, {"date": "2019-05-01", "close": 5.78, "volume": 9494.0}, {"date": "2019-05-02", "close": 5.75, "volume": 34119.0}, {"date": "2019-05-03", "close": 5.85, "volume": 15921.0}, {"date": "2019-05-06", "close": 5.86, "volume": 27371.0}, {"date": "2019-05-07", "close": 5.89, "volume": 38339.0}, {"date": "2019-05-08", "close": 5.87, "volume": 21090.0}, {"date": "2019-05-09", "close": 5.8583, "volume": 12947.0}, {"date": "2019-05-10", "close": 5.78, "volume": 11343.0}, {"date": "2019-05-13", "close": 5.8, "volume": 19493.0}, {"date": "2019-05-14", "close": 5.7, "volume": 19863.0}, {"date": "2019-05-15", "close": 5.75, "volume": 14555.0}, {"date": "2019-05-16", "close": 5.7, "volume": 14803.0}, {"date": "2019-05-17", "close": 5.615, "volume": 14712.0}, {"date": "2019-05-20", "close": 5.51, "volume": 30586.0}, {"date": "2019-05-21", "close": 5.52, "volume": 17948.0}, {"date": "2019-05-22", "close": 5.4304, "volume": 31752.0}, {"date": "2019-05-23", "close": 5.24, "volume": 66343.0}, {"date": "2019-05-24", "close": 5.26, "volume": 56127.0}, {"date": "2019-05-28", "close": 5.29, "volume": 25964.0}, {"date": "2019-05-29", "close": 5.25, "volume": 47787.0}, {"date": "2019-05-30", "close": 5.21, "volume": 13663.0}, {"date": "2019-05-31", "close": 5.08, "volume": 14310.0}, {"date": "2019-06-03", "close": 5.11, "volume": 19248.0}, {"date": "2019-06-04", "close": 5.08, "volume": 27016.0}, {"date": "2019-06-05", "close": 5.09, "volume": 29085.0}, {"date": "2019-06-06", "close": 5.085, "volume": 6771.0}, {"date": "2019-06-07", "close": 5.22, "volume": 31328.0}, {"date": "2019-06-10", "close": 5.18, "volume": 5973.0}, {"date": "2019-06-11", "close": 5.34, "volume": 3877.0}, {"date": "2019-06-12", "close": 5.15, "volume": 4525.0}, {"date": "2019-06-13", "close": 5.33, "volume": 14756.0}, {"date": "2019-06-14", "close": 5.24, "volume": 3842.0}, {"date": "2019-06-17", "close": 5.15, "volume": 13002.0}, {"date": "2019-06-18", "close": 5.18, "volume": 24475.0}, {"date": "2019-06-19", "close": 5.33, "volume": 22207.0}, {"date": "2019-06-20", "close": 5.2, "volume": 42754.0}, {"date": "2019-06-21", "close": 5.38, "volume": 25582.0}, {"date": "2019-06-24", "close": 5.31, "volume": 67943.0}, {"date": "2019-06-25", "close": 5.41, "volume": 70698.0}, {"date": "2019-06-26", "close": 5.44, "volume": 4781.0}, {"date": "2019-06-27", "close": 5.44, "volume": 10120.0}, {"date": "2019-06-28", "close": 5.6, "volume": 28932.0}, {"date": "2019-07-01", "close": 5.49, "volume": 16272.0}, {"date": "2019-07-02", "close": 5.44, "volume": 23366.0}, {"date": "2019-07-03", "close": 5.42, "volume": 12732.0}, {"date": "2019-07-05", "close": 5.555, "volume": 6636.0}, {"date": "2019-07-08", "close": 5.4, "volume": 8124.0}, {"date": "2019-07-09", "close": 5.43, "volume": 15918.0}, {"date": "2019-07-10", "close": 5.5, "volume": 27903.0}, {"date": "2019-07-11", "close": 5.52, "volume": 25585.0}, {"date": "2019-07-12", "close": 5.52, "volume": 21003.0}, {"date": "2019-07-15", "close": 5.55, "volume": 8854.0}, {"date": "2019-07-16", "close": 5.56, "volume": 2901.0}, {"date": "2019-07-17", "close": 5.55, "volume": 9971.0}, {"date": "2019-07-18", "close": 5.55, "volume": 4807.0}, {"date": "2019-07-19", "close": 5.6, "volume": 4265.0}, {"date": "2019-07-22", "close": 5.61, "volume": 7953.0}, {"date": "2019-07-23", "close": 5.6, "volume": 8717.0}, {"date": "2019-07-24", "close": 5.53, "volume": 12412.0}, {"date": "2019-07-25", "close": 5.6, "volume": 28812.0}, {"date": "2019-07-26", "close": 5.6, "volume": 12494.0}, {"date": "2019-07-29", "close": 5.59, "volume": 16544.0}, {"date": "2019-07-30", "close": 5.7, "volume": 9113.0}, {"date": "2019-07-31", "close": 5.67, "volume": 23223.0}, {"date": "2019-08-01", "close": 5.65, "volume": 10355.0}, {"date": "2019-08-02", "close": 5.66, "volume": 27222.0}, {"date": "2019-08-05", "close": 5.5, "volume": 12428.0}, {"date": "2019-08-06", "close": 5.5, "volume": 11784.0}, {"date": "2019-08-07", "close": 5.54, "volume": 11997.0}, {"date": "2019-08-08", "close": 5.59, "volume": 8962.0}, {"date": "2019-08-09", "close": 5.65, "volume": 3807.0}, {"date": "2019-08-12", "close": 5.69, "volume": 3925.0}, {"date": "2019-08-13", "close": 5.69, "volume": 6825.0}, {"date": "2019-08-14", "close": 5.68, "volume": 5652.0}, {"date": "2019-08-15", "close": 5.57, "volume": 28097.0}, {"date": "2019-08-16", "close": 5.6, "volume": 29584.0}, {"date": "2019-08-19", "close": 5.63, "volume": 23129.0}, {"date": "2019-08-20", "close": 5.62, "volume": 4011.0}, {"date": "2019-08-21", "close": 5.7, "volume": 3627.0}, {"date": "2019-08-22", "close": 5.68, "volume": 1363.0}, {"date": "2019-08-23", "close": 5.61, "volume": 11949.0}, {"date": "2019-08-26", "close": 5.64, "volume": 18632.0}, {"date": "2019-08-27", "close": 5.6, "volume": 10196.0}, {"date": "2019-08-28", "close": 5.6, "volume": 3113.0}, {"date": "2019-08-29", "close": 5.75, "volume": 15610.0}, {"date": "2019-08-30", "close": 5.84, "volume": 5558.0}, {"date": "2019-09-03", "close": 5.995, "volume": 6373.0}, {"date": "2019-09-04", "close": 6.08, "volume": 20248.0}, {"date": "2019-09-05", "close": 5.96, "volume": 9554.0}, {"date": "2019-09-06", "close": 5.92, "volume": 10201.0}, {"date": "2019-09-09", "close": 5.76, "volume": 1691.0}, {"date": "2019-09-10", "close": 5.91, "volume": 2583.0}, {"date": "2019-09-11", "close": 6.11, "volume": 30726.0}, {"date": "2019-09-12", "close": 6.03, "volume": 9900.0}, {"date": "2019-09-13", "close": 5.9, "volume": 9830.0}, {"date": "2019-09-16", "close": 5.87, "volume": 3218.0}, {"date": "2019-09-17", "close": 5.88, "volume": 14723.0}, {"date": "2019-09-18", "close": 5.88, "volume": 19595.0}, {"date": "2019-09-19", "close": 5.85, "volume": 7930.0}, {"date": "2019-09-20", "close": 6.09, "volume": 26833.0}, {"date": "2019-09-23", "close": 6.06, "volume": 3365.0}, {"date": "2019-09-24", "close": 5.96, "volume": 18543.0}, {"date": "2019-09-25", "close": 6.0, "volume": 37855.0}, {"date": "2019-09-26", "close": 5.91, "volume": 7698.0}, {"date": "2019-09-27", "close": 5.98, "volume": 788.0}, {"date": "2019-09-30", "close": 5.8, "volume": 22368.0}, {"date": "2019-10-01", "close": 5.82, "volume": 5714.0}, {"date": "2019-10-02", "close": 5.7, "volume": 11626.0}, {"date": "2019-10-03", "close": 5.69, "volume": 3338.0}, {"date": "2019-10-04", "close": 5.65, "volume": 3175.0}, {"date": "2019-10-07", "close": 5.72, "volume": 20216.0}, {"date": "2019-10-08", "close": 5.77, "volume": 32047.0}, {"date": "2019-10-09", "close": 5.73, "volume": 36836.0}, {"date": "2019-10-10", "close": 5.74, "volume": 23690.0}, {"date": "2019-10-11", "close": 5.77, "volume": 2889.0}, {"date": "2019-10-14", "close": 5.8661, "volume": 48141.0}, {"date": "2019-10-15", "close": 5.75, "volume": 71900.0}, {"date": "2019-10-16", "close": 5.76, "volume": 16889.0}, {"date": "2019-10-17", "close": 5.76, "volume": 32863.0}, {"date": "2019-10-18", "close": 5.75, "volume": 26422.0}, {"date": "2019-10-21", "close": 5.75, "volume": 46643.0}, {"date": "2019-10-22", "close": 5.5911, "volume": 3642.0}, {"date": "2019-10-23", "close": 5.55, "volume": 5092.0}, {"date": "2019-10-24", "close": 5.71, "volume": 12545.0}, {"date": "2019-10-25", "close": 5.61, "volume": 7296.0}, {"date": "2019-10-28", "close": 5.75, "volume": 31867.0}, {"date": "2019-10-29", "close": 5.67, "volume": 3777.0}, {"date": "2019-10-30", "close": 5.75, "volume": 57063.0}, {"date": "2019-10-31", "close": 5.77, "volume": 22250.0}, {"date": "2019-11-01", "close": 5.75, "volume": 41130.0}, {"date": "2019-11-04", "close": 5.7256, "volume": 7323.0}, {"date": "2019-11-05", "close": 5.71, "volume": 3624.0}, {"date": "2019-11-06", "close": 5.55, "volume": 8909.0}, {"date": "2019-11-07", "close": 5.6, "volume": 18830.0}, {"date": "2019-11-08", "close": 5.6, "volume": 938.0}, {"date": "2019-11-11", "close": 5.69, "volume": 5041.0}, {"date": "2019-11-12", "close": 5.5692, "volume": 740.0}, {"date": "2019-11-13", "close": 5.5, "volume": 2554.0}, {"date": "2019-11-14", "close": 5.59, "volume": 25993.0}, {"date": "2019-11-15", "close": 5.56, "volume": 4952.0}, {"date": "2019-11-18", "close": 5.55, "volume": 7638.0}, {"date": "2019-11-19", "close": 5.57, "volume": 5471.0}, {"date": "2019-11-20", "close": 5.6, "volume": 12292.0}, {"date": "2019-11-21", "close": 5.61, "volume": 7060.0}, {"date": "2019-11-22", "close": 5.54, "volume": 9496.0}, {"date": "2019-11-25", "close": 5.65, "volume": 6141.0}, {"date": "2019-11-26", "close": 5.67, "volume": 7454.0}, {"date": "2019-11-27", "close": 5.6, "volume": 4572.0}, {"date": "2019-11-29", "close": 5.658, "volume": 2534.0}, {"date": "2019-12-02", "close": 5.7204, "volume": 1733.0}, {"date": "2019-12-03", "close": 5.7, "volume": 33450.0}, {"date": "2019-12-04", "close": 5.65, "volume": 6851.0}, {"date": "2019-12-05", "close": 5.56, "volume": 1347.0}, {"date": "2019-12-06", "close": 5.61, "volume": 16434.0}, {"date": "2019-12-09", "close": 5.65, "volume": 32821.0}, {"date": "2019-12-10", "close": 5.6, "volume": 30200.0}, {"date": "2019-12-11", "close": 5.6799, "volume": 78985.0}, {"date": "2019-12-12", "close": 5.68, "volume": 13367.0}, {"date": "2019-12-13", "close": 5.63, "volume": 22137.0}, {"date": "2019-12-16", "close": 5.73, "volume": 19378.0}, {"date": "2019-12-17", "close": 5.8021, "volume": 25123.0}, {"date": "2019-12-18", "close": 5.7001, "volume": 12228.0}, {"date": "2019-12-19", "close": 5.76, "volume": 10951.0}, {"date": "2019-12-20", "close": 5.75, "volume": 56365.0}, {"date": "2019-12-23", "close": 5.67, "volume": 4771.0}, {"date": "2019-12-24", "close": 5.7, "volume": 8515.0}, {"date": "2019-12-26", "close": 5.74, "volume": 3148.0}, {"date": "2019-12-27", "close": 5.61, "volume": 12569.0}, {"date": "2019-12-30", "close": 5.64, "volume": 76490.0}, {"date": "2019-12-31", "close": 5.63, "volume": 19503.0}, {"date": "2020-01-02", "close": 5.7426, "volume": 46966.0}, {"date": "2020-01-03", "close": 5.95, "volume": 23221.0}, {"date": "2020-01-06", "close": 5.92, "volume": 13570.0}, {"date": "2020-01-07", "close": 5.93, "volume": 87953.0}, {"date": "2020-01-08", "close": 6.184, "volume": 61261.0}, {"date": "2020-01-09", "close": 5.65, "volume": 184482.0}, {"date": "2020-01-10", "close": 5.67, "volume": 13888.0}, {"date": "2020-01-13", "close": 5.61, "volume": 20415.0}, {"date": "2020-01-14", "close": 5.63, "volume": 10971.0}, {"date": "2020-01-15", "close": 5.63, "volume": 12551.0}, {"date": "2020-01-16", "close": 5.6302, "volume": 5516.0}, {"date": "2020-01-17", "close": 5.63, "volume": 28179.0}, {"date": "2020-01-21", "close": 5.64, "volume": 20130.0}, {"date": "2020-01-22", "close": 5.5647, "volume": 3344.0}, {"date": "2020-01-23", "close": 5.5, "volume": 5153.0}, {"date": "2020-01-24", "close": 5.6006, "volume": 7139.0}, {"date": "2020-01-27", "close": 5.45, "volume": 15546.0}, {"date": "2020-01-28", "close": 5.41, "volume": 8109.0}, {"date": "2020-01-29", "close": 5.36, "volume": 10762.0}, {"date": "2020-01-30", "close": 5.3595, "volume": 5447.0}, {"date": "2020-01-31", "close": 5.27, "volume": 13584.0}, {"date": "2020-02-03", "close": 5.35, "volume": 23614.0}, {"date": "2020-02-04", "close": 5.15, "volume": 66139.0}, {"date": "2020-02-05", "close": 5.19, "volume": 27645.0}, {"date": "2020-02-06", "close": 5.01, "volume": 19047.0}, {"date": "2020-02-07", "close": 5.01, "volume": 25306.0}, {"date": "2020-02-10", "close": 4.85, "volume": 33780.0}, {"date": "2020-02-11", "close": 4.9, "volume": 7466.0}, {"date": "2020-02-12", "close": 4.9338, "volume": 9020.0}, {"date": "2020-02-13", "close": 4.8437, "volume": 5861.0}, {"date": "2020-02-14", "close": 5.08, "volume": 27779.0}, {"date": "2020-02-18", "close": 4.82, "volume": 20754.0}, {"date": "2020-02-19", "close": 4.81, "volume": 17467.0}, {"date": "2020-02-20", "close": 4.8, "volume": 32961.0}, {"date": "2020-02-21", "close": 4.77, "volume": 8993.0}, {"date": "2020-02-24", "close": 4.7, "volume": 16326.0}, {"date": "2020-02-25", "close": 4.51, "volume": 32834.0}, {"date": "2020-02-26", "close": 4.525, "volume": 11948.0}, {"date": "2020-02-27", "close": 4.51, "volume": 33049.0}, {"date": "2020-02-28", "close": 4.47, "volume": 23758.0}, {"date": "2020-03-02", "close": 4.58, "volume": 38316.0}, {"date": "2020-03-03", "close": 4.55, "volume": 15516.0}, {"date": "2020-03-04", "close": 4.52, "volume": 9761.0}, {"date": "2020-03-05", "close": 4.51, "volume": 32608.0}, {"date": "2020-03-06", "close": 4.51, "volume": 32479.0}, {"date": "2020-03-09", "close": 4.71, "volume": 123130.0}, {"date": "2020-03-10", "close": 4.52, "volume": 17050.0}, {"date": "2020-03-11", "close": 4.46, "volume": 74138.0}, {"date": "2020-03-12", "close": 4.55, "volume": 181249.0}, {"date": "2020-03-13", "close": 4.51, "volume": 57514.0}, {"date": "2020-03-16", "close": 4.1701, "volume": 19733.0}, {"date": "2020-03-17", "close": 3.85, "volume": 23975.0}, {"date": "2020-03-18", "close": 3.65, "volume": 10228.0}, {"date": "2020-03-19", "close": 3.64, "volume": 40305.0}, {"date": "2020-03-20", "close": 3.61, "volume": 16828.0}, {"date": "2020-03-23", "close": 3.31, "volume": 16180.0}, {"date": "2020-03-24", "close": 3.5, "volume": 12003.0}, {"date": "2020-03-25", "close": 3.65, "volume": 4984.0}, {"date": "2020-03-26", "close": 3.61, "volume": 27723.0}, {"date": "2020-03-27", "close": 3.55, "volume": 11544.0}, {"date": "2020-03-30", "close": 3.63, "volume": 9357.0}, {"date": "2020-03-31", "close": 3.83, "volume": 19295.0}, {"date": "2020-04-01", "close": 3.7169, "volume": 4788.0}, {"date": "2020-04-02", "close": 3.67, "volume": 4667.0}, {"date": "2020-04-03", "close": 3.56, "volume": 10156.0}, {"date": "2020-04-06", "close": 3.61, "volume": 22406.0}, {"date": "2020-04-07", "close": 3.61, "volume": 15328.0}, {"date": "2020-04-08", "close": 3.73, "volume": 9571.0}, {"date": "2020-04-09", "close": 4.06, "volume": 41281.0}, {"date": "2020-04-13", "close": 3.92, "volume": 22498.0}, {"date": "2020-04-14", "close": 3.912, "volume": 17633.0}, {"date": "2020-04-15", "close": 3.93, "volume": 9134.0}, {"date": "2020-04-16", "close": 4.1, "volume": 4542.0}, {"date": "2020-04-17", "close": 4.06, "volume": 2933.0}, {"date": "2020-04-20", "close": 4.11, "volume": 24368.0}, {"date": "2020-04-21", "close": 4.01, "volume": 11861.0}, {"date": "2020-04-22", "close": 3.827, "volume": 47354.0}, {"date": "2020-04-23", "close": 3.92, "volume": 7982.0}, {"date": "2020-04-24", "close": 3.92, "volume": 6075.0}, {"date": "2020-04-27", "close": 3.92, "volume": 17407.0}, {"date": "2020-04-28", "close": 3.93, "volume": 12318.0}, {"date": "2020-04-29", "close": 3.98, "volume": 10058.0}, {"date": "2020-04-30", "close": 4.0, "volume": 15030.0}, {"date": "2020-05-01", "close": 3.97, "volume": 4808.0}, {"date": "2020-05-04", "close": 4.07, "volume": 33553.0}, {"date": "2020-05-05", "close": 3.92, "volume": 12295.0}, {"date": "2020-05-06", "close": 3.96, "volume": 18587.0}, {"date": "2020-05-07", "close": 4.0, "volume": 11642.0}, {"date": "2020-05-08", "close": 4.07, "volume": 6572.0}, {"date": "2020-05-11", "close": 4.08, "volume": 18151.0}, {"date": "2020-05-12", "close": 4.06, "volume": 7976.0}, {"date": "2020-05-13", "close": 3.98, "volume": 12944.0}, {"date": "2020-05-14", "close": 3.99, "volume": 5515.0}, {"date": "2020-05-15", "close": 3.95, "volume": 3377.0}, {"date": "2020-05-18", "close": 4.0, "volume": 19060.0}, {"date": "2020-05-19", "close": 3.96, "volume": 9529.0}, {"date": "2020-05-20", "close": 4.0, "volume": 21001.0}, {"date": "2020-05-21", "close": 3.86, "volume": 16069.0}, {"date": "2020-05-22", "close": 3.99, "volume": 24245.0}, {"date": "2020-05-26", "close": 3.92, "volume": 15646.0}, {"date": "2020-05-27", "close": 3.97, "volume": 14743.0}, {"date": "2020-05-28", "close": 4.05, "volume": 77984.0}, {"date": "2020-05-29", "close": 4.2, "volume": 27732.0}, {"date": "2020-06-01", "close": 4.15, "volume": 8777.0}, {"date": "2020-06-02", "close": 4.15, "volume": 4626.0}, {"date": "2020-06-03", "close": 4.22, "volume": 14586.0}, {"date": "2020-06-04", "close": 4.28, "volume": 25485.0}, {"date": "2020-06-05", "close": 4.16, "volume": 11977.0}, {"date": "2020-06-08", "close": 4.51, "volume": 17386.0}, {"date": "2020-06-09", "close": 4.42, "volume": 3773.0}, {"date": "2020-06-10", "close": 4.39, "volume": 5887.0}, {"date": "2020-06-11", "close": 3.99, "volume": 54862.0}, {"date": "2020-06-12", "close": 3.99, "volume": 5457.0}, {"date": "2020-06-15", "close": 3.9, "volume": 2359.0}, {"date": "2020-06-16", "close": 4.01, "volume": 11922.0}, {"date": "2020-06-17", "close": 4.01, "volume": 3956.0}, {"date": "2020-06-18", "close": 4.145, "volume": 12460.0}, {"date": "2020-06-19", "close": 4.06, "volume": 24078.0}, {"date": "2020-06-22", "close": 3.985, "volume": 12588.0}, {"date": "2020-06-23", "close": 4.21, "volume": 619173.0}, {"date": "2020-06-24", "close": 4.06, "volume": 26168.0}, {"date": "2020-06-25", "close": 4.02, "volume": 17325.0}, {"date": "2020-06-26", "close": 4.11, "volume": 32989.0}, {"date": "2020-06-29", "close": 4.02, "volume": 8047.0}, {"date": "2020-06-30", "close": 4.045, "volume": 13198.0}, {"date": "2020-07-01", "close": 4.1, "volume": 4832.0}, {"date": "2020-07-02", "close": 4.077, "volume": 4958.0}, {"date": "2020-07-06", "close": 4.03, "volume": 9545.0}, {"date": "2020-07-07", "close": 3.96, "volume": 52577.0}, {"date": "2020-07-08", "close": 4.11, "volume": 17577.0}, {"date": "2020-07-09", "close": 4.19, "volume": 8684.0}, {"date": "2020-07-10", "close": 4.2, "volume": 9223.0}, {"date": "2020-07-13", "close": 3.9708, "volume": 60854.0}, {"date": "2020-07-14", "close": 4.0, "volume": 24338.0}, {"date": "2020-07-15", "close": 4.1, "volume": 27699.0}, {"date": "2020-07-16", "close": 4.2, "volume": 5649.0}, {"date": "2020-07-17", "close": 4.18, "volume": 3374.0}, {"date": "2020-07-20", "close": 4.16, "volume": 9256.0}, {"date": "2020-07-21", "close": 4.26, "volume": 61167.0}, {"date": "2020-07-22", "close": 4.27, "volume": 16503.0}, {"date": "2020-07-23", "close": 4.15, "volume": 60258.0}, {"date": "2020-07-24", "close": 4.18, "volume": 4879.0}, {"date": "2020-07-27", "close": 4.24, "volume": 5988.0}, {"date": "2020-07-28", "close": 4.39, "volume": 7439.0}, {"date": "2020-07-29", "close": 4.45, "volume": 9863.0}, {"date": "2020-07-30", "close": 4.48, "volume": 4033.0}, {"date": "2020-07-31", "close": 4.33, "volume": 4462.0}, {"date": "2020-08-03", "close": 4.4, "volume": 3729.0}, {"date": "2020-08-04", "close": 4.34, "volume": 3346.0}, {"date": "2020-08-05", "close": 4.355, "volume": 5853.0}, {"date": "2020-08-06", "close": 4.34, "volume": 7021.0}, {"date": "2020-08-07", "close": 4.43, "volume": 1948.0}, {"date": "2020-08-10", "close": 4.4, "volume": 8098.0}, {"date": "2020-08-11", "close": 4.44, "volume": 7272.0}, {"date": "2020-08-12", "close": 4.43, "volume": 8752.0}, {"date": "2020-08-13", "close": 4.47, "volume": 12780.0}, {"date": "2020-08-14", "close": 4.365, "volume": 3495.0}, {"date": "2020-08-17", "close": 4.26, "volume": 10271.0}, {"date": "2020-08-18", "close": 4.35, "volume": 9029.0}, {"date": "2020-08-19", "close": 4.47, "volume": 1869.0}, {"date": "2020-08-20", "close": 4.45, "volume": 19465.0}, {"date": "2020-08-21", "close": 4.51, "volume": 5545.0}, {"date": "2020-08-24", "close": 4.3997, "volume": 12473.0}, {"date": "2020-08-25", "close": 4.69, "volume": 127010.0}, {"date": "2020-08-26", "close": 4.88, "volume": 104767.0}, {"date": "2020-08-27", "close": 5.0, "volume": 82609.0}, {"date": "2020-08-28", "close": 5.0, "volume": 17277.0}, {"date": "2020-08-31", "close": 4.54, "volume": 63278.0}, {"date": "2020-09-01", "close": 4.5, "volume": 23551.0}, {"date": "2020-09-02", "close": 4.5, "volume": 16613.0}, {"date": "2020-09-03", "close": 4.44, "volume": 6112.0}, {"date": "2020-09-04", "close": 4.32, "volume": 13718.0}, {"date": "2020-09-08", "close": 4.2, "volume": 27088.0}, {"date": "2020-09-09", "close": 4.21, "volume": 21813.0}, {"date": "2020-09-10", "close": 4.19, "volume": 20424.0}, {"date": "2020-09-11", "close": 4.19, "volume": 12617.0}, {"date": "2020-09-14", "close": 4.25, "volume": 27910.0}, {"date": "2020-09-15", "close": 4.33, "volume": 20025.0}, {"date": "2020-09-16", "close": 4.36, "volume": 9615.0}, {"date": "2020-09-17", "close": 4.4, "volume": 15315.0}, {"date": "2020-09-18", "close": 4.5, "volume": 28275.0}, {"date": "2020-09-21", "close": 4.25, "volume": 20489.0}, {"date": "2020-09-22", "close": 4.21, "volume": 14416.0}, {"date": "2020-09-23", "close": 4.15, "volume": 7490.0}, {"date": "2020-09-24", "close": 4.15, "volume": 10286.0}, {"date": "2020-09-25", "close": 4.22, "volume": 10586.0}, {"date": "2020-09-28", "close": 4.3487, "volume": 16708.0}, {"date": "2020-09-29", "close": 4.15, "volume": 43132.0}, {"date": "2020-09-30", "close": 4.17, "volume": 16815.0}, {"date": "2020-10-01", "close": 4.1785, "volume": 19535.0}, {"date": "2020-10-02", "close": 4.2399, "volume": 14654.0}, {"date": "2020-10-05", "close": 4.22, "volume": 28373.0}, {"date": "2020-10-06", "close": 4.26, "volume": 9921.0}, {"date": "2020-10-07", "close": 4.5, "volume": 52951.0}, {"date": "2020-10-08", "close": 4.57, "volume": 75493.0}, {"date": "2020-10-09", "close": 4.449, "volume": 23179.0}, {"date": "2020-10-12", "close": 4.44, "volume": 39509.0}, {"date": "2020-10-13", "close": 4.42, "volume": 11587.0}, {"date": "2020-10-14", "close": 4.44, "volume": 18787.0}, {"date": "2020-10-15", "close": 4.48, "volume": 12080.0}, {"date": "2020-10-16", "close": 4.47, "volume": 29093.0}, {"date": "2020-10-19", "close": 4.44, "volume": 11117.0}, {"date": "2020-10-20", "close": 4.39, "volume": 7204.0}, {"date": "2020-10-21", "close": 4.42, "volume": 11719.0}, {"date": "2020-10-22", "close": 4.35, "volume": 11541.0}, {"date": "2020-10-23", "close": 4.385, "volume": 5227.0}, {"date": "2020-10-26", "close": 4.3744, "volume": 13502.0}, {"date": "2020-10-27", "close": 4.26, "volume": 19489.0}, {"date": "2020-10-28", "close": 4.1974, "volume": 17213.0}, {"date": "2020-10-29", "close": 4.2, "volume": 6960.0}, {"date": "2020-10-30", "close": 4.22, "volume": 12325.0}, {"date": "2020-11-02", "close": 4.38, "volume": 7515.0}, {"date": "2020-11-03", "close": 4.425, "volume": 28222.0}, {"date": "2020-11-04", "close": 4.3142, "volume": 8317.0}, {"date": "2020-11-05", "close": 4.35, "volume": 3219.0}, {"date": "2020-11-06", "close": 4.38, "volume": 4219.0}, {"date": "2020-11-09", "close": 4.42, "volume": 14458.0}, {"date": "2020-11-10", "close": 4.32, "volume": 4193.0}, {"date": "2020-11-11", "close": 4.39, "volume": 1510.0}, {"date": "2020-11-12", "close": 4.35, "volume": 13548.0}, {"date": "2020-11-13", "close": 4.4095, "volume": 11924.0}, {"date": "2020-11-16", "close": 4.34, "volume": 26168.0}, {"date": "2020-11-17", "close": 4.37, "volume": 15278.0}, {"date": "2020-11-18", "close": 4.57, "volume": 59203.0}, {"date": "2020-11-19", "close": 4.59, "volume": 6427.0}, {"date": "2020-11-20", "close": 4.5, "volume": 15150.0}, {"date": "2020-11-23", "close": 4.65, "volume": 25590.0}, {"date": "2020-11-24", "close": 4.53, "volume": 33304.0}, {"date": "2020-11-25", "close": 4.5233, "volume": 17402.0}, {"date": "2020-11-27", "close": 4.58, "volume": 15886.0}, {"date": "2020-11-30", "close": 4.56, "volume": 20395.0}, {"date": "2020-12-01", "close": 4.52, "volume": 40279.0}, {"date": "2020-12-02", "close": 4.6, "volume": 14379.0}, {"date": "2020-12-03", "close": 4.6, "volume": 29077.0}, {"date": "2020-12-04", "close": 4.71, "volume": 13851.0}, {"date": "2020-12-07", "close": 4.76, "volume": 19426.0}, {"date": "2020-12-08", "close": 4.78, "volume": 18259.0}, {"date": "2020-12-09", "close": 4.65, "volume": 28548.0}, {"date": "2020-12-10", "close": 4.67, "volume": 15458.0}, {"date": "2020-12-11", "close": 4.57, "volume": 39724.0}, {"date": "2020-12-14", "close": 4.58, "volume": 12462.0}, {"date": "2020-12-15", "close": 4.7, "volume": 18854.0}, {"date": "2020-12-16", "close": 4.71, "volume": 18197.0}, {"date": "2020-12-17", "close": 4.74, "volume": 24994.0}, {"date": "2020-12-18", "close": 4.59, "volume": 27956.0}, {"date": "2020-12-21", "close": 4.5, "volume": 75619.0}, {"date": "2020-12-22", "close": 4.49, "volume": 39229.0}, {"date": "2020-12-23", "close": 4.59, "volume": 17273.0}, {"date": "2020-12-24", "close": 4.5, "volume": 41460.0}, {"date": "2020-12-28", "close": 4.48, "volume": 25289.0}, {"date": "2020-12-29", "close": 4.6, "volume": 24786.0}, {"date": "2020-12-30", "close": 4.73, "volume": 15151.0}, {"date": "2020-12-31", "close": 4.71, "volume": 6997.0}, {"date": "2021-01-04", "close": 4.89, "volume": 32539.0}, {"date": "2021-01-05", "close": 4.7, "volume": 52725.0}, {"date": "2021-01-06", "close": 4.7, "volume": 56777.0}, {"date": "2021-01-07", "close": 5.68, "volume": 550124.0}, {"date": "2021-01-08", "close": 5.88, "volume": 121575.0}, {"date": "2021-01-11", "close": 5.85, "volume": 213953.0}, {"date": "2021-01-12", "close": 5.83, "volume": 83473.0}, {"date": "2021-01-13", "close": 5.6, "volume": 40722.0}, {"date": "2021-01-14", "close": 5.98, "volume": 755416.0}, {"date": "2021-01-15", "close": 6.12, "volume": 57610.0}, {"date": "2021-01-19", "close": 6.19, "volume": 107291.0}, {"date": "2021-01-20", "close": 6.16, "volume": 37246.0}, {"date": "2021-01-21", "close": 6.37, "volume": 120425.0}, {"date": "2021-01-22", "close": 6.52, "volume": 53690.0}, {"date": "2021-01-25", "close": 6.67, "volume": 41078.0}, {"date": "2021-01-26", "close": 6.4435, "volume": 43673.0}, {"date": "2021-01-27", "close": 6.28, "volume": 19711.0}, {"date": "2021-01-28", "close": 6.42, "volume": 53350.0}, {"date": "2021-01-29", "close": 6.38, "volume": 18686.0}, {"date": "2021-02-01", "close": 6.3, "volume": 18860.0}, {"date": "2021-02-02", "close": 6.39, "volume": 15496.0}, {"date": "2021-02-03", "close": 6.23, "volume": 15483.0}, {"date": "2021-02-04", "close": 6.29, "volume": 14648.0}, {"date": "2021-02-05", "close": 6.07, "volume": 31734.0}, {"date": "2021-02-08", "close": 6.37, "volume": 41956.0}, {"date": "2021-02-09", "close": 6.92, "volume": 1667625.0}, {"date": "2021-02-10", "close": 7.0, "volume": 164283.0}, {"date": "2021-02-11", "close": 6.75, "volume": 112246.0}, {"date": "2021-02-12", "close": 6.99, "volume": 76902.0}, {"date": "2021-02-16", "close": 6.93, "volume": 59652.0}, {"date": "2021-02-17", "close": 6.75, "volume": 38514.0}, {"date": "2021-02-18", "close": 6.56, "volume": 21401.0}, {"date": "2021-02-19", "close": 6.77, "volume": 1155417.0}, {"date": "2021-02-22", "close": 6.43, "volume": 182432.0}, {"date": "2021-02-23", "close": 6.14, "volume": 142435.0}, {"date": "2021-02-24", "close": 6.43, "volume": 78258.0}, {"date": "2021-02-25", "close": 6.28, "volume": 83864.0}, {"date": "2021-02-26", "close": 6.27, "volume": 42466.0}, {"date": "2021-03-01", "close": 6.51, "volume": 36975.0}, {"date": "2021-03-02", "close": 6.69, "volume": 50969.0}, {"date": "2021-03-03", "close": 6.62, "volume": 23034.0}, {"date": "2021-03-04", "close": 6.09, "volume": 53003.0}, {"date": "2021-03-05", "close": 6.32, "volume": 109816.0}, {"date": "2021-03-08", "close": 6.57, "volume": 106683.0}, {"date": "2021-03-09", "close": 6.6, "volume": 60132.0}, {"date": "2021-03-10", "close": 6.7, "volume": 51710.0}, {"date": "2021-03-11", "close": 6.77, "volume": 63992.0}, {"date": "2021-03-12", "close": 6.75, "volume": 37510.0}, {"date": "2021-03-15", "close": 7.0, "volume": 71657.0}, {"date": "2021-03-16", "close": 6.76, "volume": 43140.0}, {"date": "2021-03-17", "close": 7.0, "volume": 23872.0}, {"date": "2021-03-18", "close": 6.66, "volume": 37417.0}, {"date": "2021-03-19", "close": 6.8, "volume": 91305.0}, {"date": "2021-03-22", "close": 6.87, "volume": 16844.0}, {"date": "2021-03-23", "close": 6.36, "volume": 18363.0}, {"date": "2021-03-24", "close": 6.48, "volume": 17974.0}, {"date": "2021-03-25", "close": 6.25, "volume": 50567.0}, {"date": "2021-03-26", "close": 6.36, "volume": 26422.0}, {"date": "2021-03-29", "close": 6.3, "volume": 45649.0}, {"date": "2021-03-30", "close": 6.45, "volume": 6800.0}, {"date": "2021-03-31", "close": 6.37, "volume": 13238.0}, {"date": "2021-04-01", "close": 6.75, "volume": 10853.0}, {"date": "2021-04-05", "close": 6.75, "volume": 27941.0}, {"date": "2021-04-06", "close": 6.99, "volume": 27057.0}, {"date": "2021-04-07", "close": 7.5, "volume": 1109438.0}, {"date": "2021-04-08", "close": 7.46, "volume": 705274.0}, {"date": "2021-04-09", "close": 7.56, "volume": 251695.0}, {"date": "2021-04-12", "close": 7.55, "volume": 81316.0}, {"date": "2021-04-13", "close": 7.46, "volume": 56226.0}, {"date": "2021-04-14", "close": 7.36, "volume": 66771.0}, {"date": "2021-04-15", "close": 7.31, "volume": 52492.0}, {"date": "2021-04-16", "close": 7.32, "volume": 95523.0}, {"date": "2021-04-19", "close": 7.75, "volume": 145804.0}, {"date": "2021-04-20", "close": 7.82, "volume": 275416.0}, {"date": "2021-04-21", "close": 7.95, "volume": 107673.0}, {"date": "2021-04-22", "close": 8.04, "volume": 286745.0}, {"date": "2021-04-23", "close": 8.52, "volume": 262978.0}, {"date": "2021-04-26", "close": 8.53, "volume": 78848.0}, {"date": "2021-04-27", "close": 8.5, "volume": 29824.0}, {"date": "2021-04-28", "close": 7.99, "volume": 105951.0}, {"date": "2021-04-29", "close": 7.63, "volume": 143615.0}, {"date": "2021-04-30", "close": 7.61, "volume": 38551.0}, {"date": "2021-05-03", "close": 7.7, "volume": 77598.0}, {"date": "2021-05-04", "close": 7.5, "volume": 595888.0}, {"date": "2021-05-05", "close": 7.5, "volume": 46102.0}, {"date": "2021-05-06", "close": 7.3, "volume": 410791.0}, {"date": "2021-05-07", "close": 7.47, "volume": 52700.0}, {"date": "2021-05-10", "close": 7.54, "volume": 51397.0}, {"date": "2021-05-11", "close": 7.48, "volume": 41397.0}, {"date": "2021-05-12", "close": 7.4, "volume": 57113.0}, {"date": "2021-05-13", "close": 7.35, "volume": 41266.0}, {"date": "2021-05-14", "close": 7.3, "volume": 261112.0}, {"date": "2021-05-17", "close": 7.4, "volume": 39043.0}, {"date": "2021-05-18", "close": 7.49, "volume": 58487.0}, {"date": "2021-05-19", "close": 7.74, "volume": 210545.0}, {"date": "2021-05-20", "close": 7.93, "volume": 96030.0}, {"date": "2021-05-21", "close": 8.15, "volume": 93837.0}, {"date": "2021-05-24", "close": 8.08, "volume": 87427.0}, {"date": "2021-05-25", "close": 7.94, "volume": 82684.0}, {"date": "2021-05-26", "close": 8.03, "volume": 29211.0}, {"date": "2021-05-27", "close": 8.3, "volume": 43453.0}, {"date": "2021-05-28", "close": 8.55, "volume": 123840.0}, {"date": "2021-06-01", "close": 8.93, "volume": 158951.0}, {"date": "2021-06-02", "close": 8.62, "volume": 78007.0}, {"date": "2021-06-03", "close": 8.43, "volume": 63212.0}, {"date": "2021-06-04", "close": 8.4, "volume": 47542.0}, {"date": "2021-06-07", "close": 8.53, "volume": 21738.0}, {"date": "2021-06-08", "close": 8.75, "volume": 63345.0}, {"date": "2021-06-09", "close": 8.62, "volume": 25071.0}, {"date": "2021-06-10", "close": 8.56, "volume": 53535.0}, {"date": "2021-06-11", "close": 8.82, "volume": 69050.0}, {"date": "2021-06-14", "close": 8.75, "volume": 26162.0}, {"date": "2021-06-15", "close": 8.6, "volume": 43011.0}, {"date": "2021-06-16", "close": 8.44, "volume": 24280.0}, {"date": "2021-06-17", "close": 8.05, "volume": 88012.0}, {"date": "2021-06-18", "close": 7.99, "volume": 56436.0}, {"date": "2021-06-21", "close": 8.0, "volume": 34006.0}, {"date": "2021-06-22", "close": 8.0, "volume": 13789.0}, {"date": "2021-06-23", "close": 8.3, "volume": 37925.0}, {"date": "2021-06-24", "close": 8.63, "volume": 48739.0}, {"date": "2021-06-25", "close": 8.49, "volume": 102468.0}, {"date": "2021-06-28", "close": 8.34, "volume": 17296.0}, {"date": "2021-06-29", "close": 8.19, "volume": 11659.0}, {"date": "2021-06-30", "close": 8.31, "volume": 21879.0}, {"date": "2021-07-01", "close": 8.37, "volume": 5878.0}, {"date": "2021-07-02", "close": 8.29, "volume": 17622.0}, {"date": "2021-07-06", "close": 8.11, "volume": 7216.0}, {"date": "2021-07-07", "close": 7.96, "volume": 22546.0}, {"date": "2021-07-08", "close": 7.49, "volume": 97177.0}, {"date": "2021-07-09", "close": 7.8, "volume": 13391.0}, {"date": "2021-07-12", "close": 7.65, "volume": 11834.0}, {"date": "2021-07-13", "close": 7.64, "volume": 12128.0}, {"date": "2021-07-14", "close": 7.45, "volume": 15481.0}, {"date": "2021-07-15", "close": 7.42, "volume": 33129.0}, {"date": "2021-07-16", "close": 7.5, "volume": 65121.0}, {"date": "2021-07-19", "close": 7.66, "volume": 161798.0}, {"date": "2021-07-20", "close": 7.8, "volume": 45794.0}, {"date": "2021-07-21", "close": 8.36, "volume": 263270.0}, {"date": "2021-07-22", "close": 8.13, "volume": 318040.0}, {"date": "2021-07-23", "close": 7.8, "volume": 93041.0}, {"date": "2021-07-26", "close": 7.7, "volume": 53808.0}, {"date": "2021-07-27", "close": 7.59, "volume": 35461.0}, {"date": "2021-07-28", "close": 7.75, "volume": 105561.0}, {"date": "2021-07-29", "close": 8.01, "volume": 195743.0}, {"date": "2021-07-30", "close": 7.76, "volume": 39776.0}, {"date": "2021-08-02", "close": 7.72, "volume": 11832.0}, {"date": "2021-08-03", "close": 7.67, "volume": 40049.0}, {"date": "2021-08-04", "close": 7.6, "volume": 48561.0}, {"date": "2021-08-05", "close": 7.66, "volume": 28713.0}, {"date": "2021-08-06", "close": 7.77, "volume": 23350.0}, {"date": "2021-08-09", "close": 7.77, "volume": 54309.0}, {"date": "2021-08-10", "close": 7.77, "volume": 14460.0}, {"date": "2021-08-11", "close": 7.65, "volume": 48354.0}, {"date": "2021-08-12", "close": 7.61, "volume": 30400.0}, {"date": "2021-08-13", "close": 7.8, "volume": 29286.0}, {"date": "2021-08-16", "close": 7.68, "volume": 32768.0}, {"date": "2021-08-17", "close": 7.49, "volume": 19672.0}, {"date": "2021-08-18", "close": 7.9, "volume": 87928.0}, {"date": "2021-08-19", "close": 7.82, "volume": 50990.0}, {"date": "2021-08-20", "close": 7.83, "volume": 20355.0}, {"date": "2021-08-23", "close": 8.07, "volume": 44929.0}, {"date": "2021-08-24", "close": 8.305, "volume": 87112.0}, {"date": "2021-08-25", "close": 8.19, "volume": 18446.0}, {"date": "2021-08-26", "close": 8.6, "volume": 67708.0}, {"date": "2021-08-27", "close": 8.57, "volume": 30339.0}, {"date": "2021-08-30", "close": 8.56, "volume": 35241.0}, {"date": "2021-08-31", "close": 8.85, "volume": 40685.0}, {"date": "2021-09-01", "close": 8.81, "volume": 44752.0}, {"date": "2021-09-02", "close": 9.18, "volume": 205582.0}, {"date": "2021-09-03", "close": 9.02, "volume": 23324.0}, {"date": "2021-09-07", "close": 8.93, "volume": 45280.0}, {"date": "2021-09-08", "close": 8.9, "volume": 24547.0}, {"date": "2021-09-09", "close": 8.87, "volume": 22431.0}, {"date": "2021-09-10", "close": 8.76, "volume": 27866.0}, {"date": "2021-09-13", "close": 8.78, "volume": 17942.0}, {"date": "2021-09-14", "close": 9.01, "volume": 20151.0}, {"date": "2021-09-15", "close": 9.07, "volume": 26736.0}, {"date": "2021-09-16", "close": 8.98, "volume": 19004.0}, {"date": "2021-09-17", "close": 9.1, "volume": 57827.0}, {"date": "2021-09-20", "close": 9.06, "volume": 84687.0}, {"date": "2021-09-21", "close": 9.07, "volume": 20413.0}, {"date": "2021-09-22", "close": 9.44, "volume": 161756.0}, {"date": "2021-09-23", "close": 9.39, "volume": 39900.0}, {"date": "2021-09-24", "close": 9.46, "volume": 14762.0}, {"date": "2021-09-27", "close": 10.07, "volume": 166737.0}, {"date": "2021-09-28", "close": 9.6, "volume": 35022.0}, {"date": "2021-09-29", "close": 9.65, "volume": 23743.0}, {"date": "2021-09-30", "close": 9.69, "volume": 16451.0}, {"date": "2021-10-01", "close": 9.47, "volume": 43777.0}, {"date": "2021-10-04", "close": 9.87, "volume": 66183.0}, {"date": "2021-10-05", "close": 9.92, "volume": 54754.0}, {"date": "2021-10-06", "close": 10.09, "volume": 131924.0}, {"date": "2021-10-07", "close": 11.65, "volume": 666429.0}, {"date": "2021-10-08", "close": 11.57, "volume": 299206.0}, {"date": "2021-10-11", "close": 10.97, "volume": 125341.0}, {"date": "2021-10-12", "close": 11.38, "volume": 94840.0}, {"date": "2021-10-13", "close": 11.92, "volume": 114257.0}, {"date": "2021-10-14", "close": 12.09, "volume": 121879.0}, {"date": "2021-10-15", "close": 12.165, "volume": 52075.0}, {"date": "2021-10-18", "close": 12.34, "volume": 120783.0}, {"date": "2021-10-19", "close": 11.475, "volume": 92068.0}, {"date": "2021-10-20", "close": 11.28, "volume": 34806.0}, {"date": "2021-10-21", "close": 10.75, "volume": 265653.0}, {"date": "2021-10-22", "close": 10.9, "volume": 106404.0}, {"date": "2021-10-25", "close": 11.08, "volume": 33780.0}, {"date": "2021-10-26", "close": 10.61, "volume": 88334.0}, {"date": "2021-10-27", "close": 10.85, "volume": 27153.0}, {"date": "2021-10-28", "close": 10.8, "volume": 42083.0}, {"date": "2021-10-29", "close": 10.91, "volume": 60434.0}, {"date": "2021-11-01", "close": 11.2, "volume": 114557.0}, {"date": "2021-11-02", "close": 11.47, "volume": 49228.0}, {"date": "2021-11-03", "close": 12.0, "volume": 112536.0}, {"date": "2021-11-04", "close": 12.0, "volume": 82559.0}, {"date": "2021-11-05", "close": 11.75, "volume": 56890.0}, {"date": "2021-11-08", "close": 11.67, "volume": 33536.0}, {"date": "2021-11-09", "close": 11.71, "volume": 30905.0}, {"date": "2021-11-10", "close": 11.47, "volume": 28846.0}, {"date": "2021-11-11", "close": 11.75, "volume": 8696.0}, {"date": "2021-11-12", "close": 12.06, "volume": 51803.0}, {"date": "2021-11-15", "close": 12.35, "volume": 66103.0}, {"date": "2021-11-16", "close": 12.62, "volume": 264037.0}, {"date": "2021-11-17", "close": 11.97, "volume": 66973.0}, {"date": "2021-11-18", "close": 11.73, "volume": 49132.0}, {"date": "2021-11-19", "close": 11.57, "volume": 67287.0}, {"date": "2021-11-22", "close": 11.41, "volume": 71226.0}, {"date": "2021-11-23", "close": 11.4, "volume": 87978.0}, {"date": "2021-11-24", "close": 11.75, "volume": 57297.0}, {"date": "2021-11-26", "close": 11.06, "volume": 34820.0}, {"date": "2021-11-29", "close": 11.13, "volume": 50748.0}, {"date": "2021-11-30", "close": 10.99, "volume": 73265.0}, {"date": "2021-12-01", "close": 10.62, "volume": 45473.0}, {"date": "2021-12-02", "close": 10.78, "volume": 62049.0}, {"date": "2021-12-03", "close": 10.69, "volume": 47943.0}, {"date": "2021-12-06", "close": 10.73, "volume": 108920.0}, {"date": "2021-12-07", "close": 11.17, "volume": 35578.0}, {"date": "2021-12-08", "close": 12.5, "volume": 450805.0}, {"date": "2021-12-09", "close": 11.91, "volume": 74289.0}, {"date": "2021-12-10", "close": 11.96, "volume": 54191.0}, {"date": "2021-12-13", "close": 11.75, "volume": 67209.0}, {"date": "2021-12-14", "close": 11.66, "volume": 82108.0}, {"date": "2021-12-15", "close": 11.59, "volume": 174821.0}, {"date": "2021-12-16", "close": 11.59, "volume": 57525.0}, {"date": "2021-12-17", "close": 11.68, "volume": 64302.0}, {"date": "2021-12-20", "close": 11.37, "volume": 55490.0}, {"date": "2021-12-21", "close": 12.3, "volume": 100303.0}, {"date": "2021-12-22", "close": 12.18, "volume": 24053.0}, {"date": "2021-12-23", "close": 12.4, "volume": 77109.0}, {"date": "2021-12-27", "close": 12.6, "volume": 100981.0}, {"date": "2021-12-28", "close": 12.36, "volume": 97841.0}, {"date": "2021-12-29", "close": 12.27, "volume": 48888.0}, {"date": "2021-12-30", "close": 13.8, "volume": 731161.0}, {"date": "2021-12-31", "close": 13.52, "volume": 106851.0}, {"date": "2022-01-03", "close": 12.38, "volume": 304862.0}, {"date": "2022-01-04", "close": 13.12, "volume": 157887.0}, {"date": "2022-01-05", "close": 12.64, "volume": 157599.0}, {"date": "2022-01-06", "close": 14.36, "volume": 874304.0}, {"date": "2022-01-07", "close": 15.04, "volume": 551389.0}, {"date": "2022-01-10", "close": 15.18, "volume": 389116.0}, {"date": "2022-01-11", "close": 15.26, "volume": 262685.0}, {"date": "2022-01-12", "close": 15.04, "volume": 93510.0}, {"date": "2022-01-13", "close": 14.86, "volume": 100798.0}, {"date": "2022-01-14", "close": 14.61, "volume": 65363.0}, {"date": "2022-01-18", "close": 14.29, "volume": 210144.0}, {"date": "2022-01-19", "close": 13.36, "volume": 204356.0}, {"date": "2022-01-20", "close": 13.03, "volume": 201885.0}, {"date": "2022-01-21", "close": 12.96, "volume": 113787.0}, {"date": "2022-01-24", "close": 13.27, "volume": 180903.0}, {"date": "2022-01-25", "close": 12.82, "volume": 51555.0}, {"date": "2022-01-26", "close": 12.68, "volume": 89790.0}, {"date": "2022-01-27", "close": 12.32, "volume": 99621.0}, {"date": "2022-01-28", "close": 12.27, "volume": 229181.0}, {"date": "2022-01-31", "close": 12.7, "volume": 92355.0}, {"date": "2022-02-01", "close": 12.45, "volume": 84161.0}, {"date": "2022-02-02", "close": 12.26, "volume": 89003.0}, {"date": "2022-02-03", "close": 11.98, "volume": 258300.0}, {"date": "2022-02-04", "close": 12.09, "volume": 100107.0}, {"date": "2022-02-07", "close": 12.16, "volume": 75326.0}, {"date": "2022-02-08", "close": 11.99, "volume": 81927.0}, {"date": "2022-02-09", "close": 12.33, "volume": 75933.0}, {"date": "2022-02-10", "close": 12.26, "volume": 64722.0}, {"date": "2022-02-11", "close": 11.76, "volume": 81128.0}, {"date": "2022-02-14", "close": 11.8, "volume": 108406.0}, {"date": "2022-02-15", "close": 12.3, "volume": 74252.0}, {"date": "2022-02-16", "close": 12.23, "volume": 63371.0}, {"date": "2022-02-17", "close": 12.14, "volume": 86495.0}, {"date": "2022-02-18", "close": 11.98, "volume": 156511.0}, {"date": "2022-02-22", "close": 11.67, "volume": 76668.0}, {"date": "2022-02-23", "close": 11.49, "volume": 73258.0}, {"date": "2022-02-24", "close": 11.79, "volume": 74356.0}, {"date": "2022-02-25", "close": 11.8, "volume": 27723.0}, {"date": "2022-02-28", "close": 11.76, "volume": 28524.0}, {"date": "2022-03-01", "close": 11.33, "volume": 69819.0}, {"date": "2022-03-02", "close": 11.78, "volume": 67556.0}, {"date": "2022-03-03", "close": 11.69, "volume": 87791.0}, {"date": "2022-03-04", "close": 11.17, "volume": 87632.0}, {"date": "2022-03-07", "close": 11.04, "volume": 50919.0}, {"date": "2022-03-08", "close": 11.34, "volume": 72925.0}, {"date": "2022-03-09", "close": 11.51, "volume": 113178.0}, {"date": "2022-03-10", "close": 11.38, "volume": 43870.0}, {"date": "2022-03-11", "close": 11.54, "volume": 73532.0}, {"date": "2022-03-14", "close": 11.42, "volume": 85424.0}, {"date": "2022-03-15", "close": 11.57, "volume": 84306.0}, {"date": "2022-03-16", "close": 11.93, "volume": 58976.0}, {"date": "2022-03-17", "close": 12.5, "volume": 97403.0}, {"date": "2022-03-18", "close": 12.76, "volume": 170162.0}, {"date": "2022-03-21", "close": 11.91, "volume": 185124.0}, {"date": "2022-03-22", "close": 12.21, "volume": 77665.0}, {"date": "2022-03-23", "close": 11.92, "volume": 35302.0}, {"date": "2022-03-24", "close": 12.27, "volume": 43015.0}, {"date": "2022-03-25", "close": 12.3, "volume": 28252.0}, {"date": "2022-03-28", "close": 12.0, "volume": 99843.0}, {"date": "2022-03-29", "close": 12.05, "volume": 60181.0}, {"date": "2022-03-30", "close": 12.29, "volume": 79433.0}, {"date": "2022-03-31", "close": 12.44, "volume": 51896.0}, {"date": "2022-04-01", "close": 12.5, "volume": 43294.0}, {"date": "2022-04-04", "close": 12.75, "volume": 49539.0}, {"date": "2022-04-05", "close": 12.38, "volume": 30287.0}, {"date": "2022-04-06", "close": 12.44, "volume": 111788.0}, {"date": "2022-04-07", "close": 11.75, "volume": 327565.0}, {"date": "2022-04-08", "close": 11.74, "volume": 80754.0}, {"date": "2022-04-11", "close": 11.34, "volume": 125992.0}, {"date": "2022-04-12", "close": 11.79, "volume": 73630.0}, {"date": "2022-04-13", "close": 11.8, "volume": 48236.0}, {"date": "2022-04-14", "close": 12.01, "volume": 95891.0}, {"date": "2022-04-18", "close": 12.15, "volume": 76075.0}, {"date": "2022-04-19", "close": 12.2, "volume": 49360.0}, {"date": "2022-04-20", "close": 12.38, "volume": 31875.0}, {"date": "2022-04-21", "close": 12.01, "volume": 70143.0}, {"date": "2022-04-22", "close": 11.81, "volume": 81486.0}, {"date": "2022-04-25", "close": 11.76, "volume": 49020.0}, {"date": "2022-04-26", "close": 11.5, "volume": 68655.0}, {"date": "2022-04-27", "close": 11.89, "volume": 78326.0}, {"date": "2022-04-28", "close": 11.96, "volume": 79440.0}, {"date": "2022-04-29", "close": 11.98, "volume": 37440.0}, {"date": "2022-05-02", "close": 12.08, "volume": 61392.0}, {"date": "2022-05-03", "close": 12.26, "volume": 37634.0}, {"date": "2022-05-04", "close": 12.52, "volume": 36155.0}, {"date": "2022-05-05", "close": 12.1, "volume": 74328.0}, {"date": "2022-05-06", "close": 12.11, "volume": 54044.0}, {"date": "2022-05-09", "close": 12.01, "volume": 59179.0}, {"date": "2022-05-10", "close": 12.05, "volume": 70380.0}, {"date": "2022-05-11", "close": 12.02, "volume": 62355.0}, {"date": "2022-05-12", "close": 12.0, "volume": 113700.0}, {"date": "2022-05-13", "close": 13.84, "volume": 185751.0}, {"date": "2022-05-16", "close": 14.23, "volume": 159551.0}, {"date": "2022-05-17", "close": 13.74, "volume": 128889.0}, {"date": "2022-05-18", "close": 13.55, "volume": 71139.0}, {"date": "2022-05-19", "close": 13.64, "volume": 36246.0}, {"date": "2022-05-20", "close": 13.17, "volume": 65492.0}, {"date": "2022-05-23", "close": 13.52, "volume": 17267.0}, {"date": "2022-05-24", "close": 13.36, "volume": 26390.0}, {"date": "2022-05-25", "close": 13.63, "volume": 53121.0}, {"date": "2022-05-26", "close": 13.99, "volume": 84472.0}, {"date": "2022-05-27", "close": 13.99, "volume": 57715.0}, {"date": "2022-05-31", "close": 13.97, "volume": 30963.0}, {"date": "2022-06-01", "close": 13.9, "volume": 46956.0}, {"date": "2022-06-02", "close": 14.88, "volume": 75778.0}, {"date": "2022-06-03", "close": 14.43, "volume": 30582.0}, {"date": "2022-06-06", "close": 14.38, "volume": 73599.0}, {"date": "2022-06-07", "close": 15.2, "volume": 193101.0}, {"date": "2022-06-08", "close": 15.245, "volume": 176970.0}, {"date": "2022-06-09", "close": 14.88, "volume": 58322.0}, {"date": "2022-06-10", "close": 14.75, "volume": 53482.0}, {"date": "2022-06-13", "close": 13.67, "volume": 172116.0}, {"date": "2022-06-14", "close": 14.19, "volume": 78402.0}, {"date": "2022-06-15", "close": 14.45, "volume": 88312.0}, {"date": "2022-06-16", "close": 14.48, "volume": 205173.0}, {"date": "2022-06-17", "close": 14.26, "volume": 102682.0}, {"date": "2022-06-21", "close": 14.91, "volume": 167663.0}, {"date": "2022-06-22", "close": 14.79, "volume": 54774.0}, {"date": "2022-06-23", "close": 14.8, "volume": 65808.0}, {"date": "2022-06-24", "close": 15.5, "volume": 333804.0}, {"date": "2022-06-27", "close": 16.2, "volume": 237338.0}, {"date": "2022-06-28", "close": 15.59, "volume": 193040.0}, {"date": "2022-06-29", "close": 14.96, "volume": 186131.0}, {"date": "2022-06-30", "close": 14.66, "volume": 152534.0}, {"date": "2022-07-01", "close": 14.52, "volume": 215152.0}, {"date": "2022-07-05", "close": 14.72, "volume": 326315.0}, {"date": "2022-07-06", "close": 14.55, "volume": 120955.0}, {"date": "2022-07-07", "close": 14.72, "volume": 49209.0}, {"date": "2022-07-08", "close": 15.45, "volume": 124195.0}, {"date": "2022-07-11", "close": 15.15, "volume": 84056.0}, {"date": "2022-07-12", "close": 14.81, "volume": 74052.0}, {"date": "2022-07-13", "close": 15.09, "volume": 105935.0}, {"date": "2022-07-14", "close": 14.95, "volume": 94439.0}, {"date": "2022-07-15", "close": 15.3, "volume": 90573.0}, {"date": "2022-07-18", "close": 15.6, "volume": 149628.0}, {"date": "2022-07-19", "close": 16.25, "volume": 270328.0}, {"date": "2022-07-20", "close": 16.9, "volume": 969596.0}, {"date": "2022-07-21", "close": 15.24, "volume": 825328.0}, {"date": "2022-07-22", "close": 15.59, "volume": 355818.0}, {"date": "2022-07-25", "close": 16.26, "volume": 500305.0}, {"date": "2022-07-26", "close": 14.87, "volume": 286056.0}, {"date": "2022-07-27", "close": 15.39, "volume": 401070.0}, {"date": "2022-07-28", "close": 15.23, "volume": 332788.0}, {"date": "2022-07-29", "close": 15.63, "volume": 243268.0}, {"date": "2022-08-01", "close": 16.05, "volume": 179209.0}, {"date": "2022-08-02", "close": 15.93, "volume": 92179.0}, {"date": "2022-08-03", "close": 16.56, "volume": 280828.0}, {"date": "2022-08-04", "close": 16.31, "volume": 162708.0}, {"date": "2022-08-05", "close": 16.66, "volume": 133109.0}, {"date": "2022-08-08", "close": 16.91, "volume": 323756.0}, {"date": "2022-08-09", "close": 16.19, "volume": 179551.0}, {"date": "2022-08-10", "close": 16.75, "volume": 120895.0}, {"date": "2022-08-11", "close": 16.59, "volume": 172123.0}, {"date": "2022-08-12", "close": 17.3, "volume": 218079.0}, {"date": "2022-08-15", "close": 17.79, "volume": 210410.0}, {"date": "2022-08-16", "close": 17.23, "volume": 148582.0}, {"date": "2022-08-17", "close": 17.13, "volume": 118826.0}, {"date": "2022-08-18", "close": 17.76, "volume": 89867.0}, {"date": "2022-08-19", "close": 17.25, "volume": 96179.0}, {"date": "2022-08-22", "close": 16.87, "volume": 62524.0}, {"date": "2022-08-23", "close": 17.18, "volume": 41440.0}, {"date": "2022-08-24", "close": 17.3, "volume": 66626.0}, {"date": "2022-08-25", "close": 17.77, "volume": 139877.0}, {"date": "2022-08-26", "close": 17.41, "volume": 96370.0}, {"date": "2022-08-29", "close": 16.75, "volume": 133894.0}, {"date": "2022-08-30", "close": 16.57, "volume": 186694.0}, {"date": "2022-08-31", "close": 16.23, "volume": 105780.0}, {"date": "2022-09-01", "close": 15.7, "volume": 138308.0}, {"date": "2022-09-02", "close": 15.79, "volume": 94480.0}, {"date": "2022-09-06", "close": 15.56, "volume": 81092.0}, {"date": "2022-09-07", "close": 15.32, "volume": 178186.0}, {"date": "2022-09-08", "close": 15.84, "volume": 76624.0}, {"date": "2022-09-09", "close": 16.0, "volume": 77792.0}, {"date": "2022-09-12", "close": 15.85, "volume": 95824.0}, {"date": "2022-09-13", "close": 15.54, "volume": 77003.0}, {"date": "2022-09-14", "close": 15.82, "volume": 75878.0}, {"date": "2022-09-15", "close": 15.22, "volume": 57884.0}, {"date": "2022-09-16", "close": 14.77, "volume": 167777.0}, {"date": "2022-09-19", "close": 14.62, "volume": 166793.0}, {"date": "2022-09-20", "close": 14.41, "volume": 64003.0}, {"date": "2022-09-21", "close": 14.27, "volume": 78667.0}, {"date": "2022-09-22", "close": 14.1, "volume": 72498.0}, {"date": "2022-09-23", "close": 13.96, "volume": 122449.0}, {"date": "2022-09-26", "close": 14.01, "volume": 105488.0}, {"date": "2022-09-27", "close": 14.49, "volume": 88718.0}, {"date": "2022-09-28", "close": 14.91, "volume": 102551.0}, {"date": "2022-09-29", "close": 14.67, "volume": 110935.0}, {"date": "2022-09-30", "close": 15.1, "volume": 438204.0}, {"date": "2022-10-03", "close": 15.19, "volume": 158715.0}, {"date": "2022-10-04", "close": 15.27, "volume": 142112.0}, {"date": "2022-10-05", "close": 15.34, "volume": 242984.0}, {"date": "2022-10-06", "close": 19.12, "volume": 1215771.0}, {"date": "2022-10-07", "close": 19.5, "volume": 499849.0}, {"date": "2022-10-10", "close": 19.39, "volume": 332393.0}, {"date": "2022-10-11", "close": 19.23, "volume": 325552.0}, {"date": "2022-10-12", "close": 18.9, "volume": 175207.0}, {"date": "2022-10-13", "close": 19.09, "volume": 211850.0}, {"date": "2022-10-14", "close": 18.02, "volume": 253145.0}, {"date": "2022-10-17", "close": 19.43, "volume": 151839.0}, {"date": "2022-10-18", "close": 20.7, "volume": 227309.0}, {"date": "2022-10-19", "close": 21.75, "volume": 446356.0}, {"date": "2022-10-20", "close": 22.23, "volume": 295599.0}, {"date": "2022-10-21", "close": 22.47, "volume": 245244.0}, {"date": "2022-10-24", "close": 23.45, "volume": 481735.0}, {"date": "2022-10-25", "close": 23.2, "volume": 296046.0}, {"date": "2022-10-26", "close": 23.74, "volume": 454399.0}, {"date": "2022-10-27", "close": 23.54, "volume": 387962.0}, {"date": "2022-10-28", "close": 23.45, "volume": 344242.0}, {"date": "2022-10-31", "close": 24.09, "volume": 282607.0}, {"date": "2022-11-01", "close": 23.5, "volume": 151542.0}, {"date": "2022-11-02", "close": 23.51, "volume": 153370.0}, {"date": "2022-11-03", "close": 24.12, "volume": 200650.0}, {"date": "2022-11-04", "close": 23.38, "volume": 188160.0}, {"date": "2022-11-07", "close": 23.21, "volume": 142921.0}, {"date": "2022-11-08", "close": 23.64, "volume": 133787.0}, {"date": "2022-11-09", "close": 22.57, "volume": 197373.0}, {"date": "2022-11-10", "close": 23.35, "volume": 133128.0}, {"date": "2022-11-11", "close": 22.5, "volume": 293385.0}, {"date": "2022-11-14", "close": 22.93, "volume": 143609.0}, {"date": "2022-11-15", "close": 23.13, "volume": 117679.0}, {"date": "2022-11-16", "close": 22.22, "volume": 98267.0}, {"date": "2022-11-17", "close": 21.59, "volume": 119705.0}, {"date": "2022-11-18", "close": 22.25, "volume": 133397.0}, {"date": "2022-11-21", "close": 23.3, "volume": 223944.0}, {"date": "2022-11-22", "close": 23.82, "volume": 169681.0}, {"date": "2022-11-23", "close": 24.46, "volume": 274243.0}, {"date": "2022-11-25", "close": 26.55, "volume": 475866.0}, {"date": "2022-11-28", "close": 24.88, "volume": 461840.0}, {"date": "2022-11-29", "close": 24.51, "volume": 141562.0}, {"date": "2022-11-30", "close": 25.44, "volume": 152251.0}, {"date": "2022-12-01", "close": 26.5, "volume": 266784.0}, {"date": "2022-12-02", "close": 26.03, "volume": 150623.0}, {"date": "2022-12-05", "close": 25.36, "volume": 124781.0}, {"date": "2022-12-06", "close": 25.55, "volume": 93689.0}, {"date": "2022-12-07", "close": 24.95, "volume": 160640.0}, {"date": "2022-12-08", "close": 25.9, "volume": 130073.0}, {"date": "2022-12-09", "close": 25.35, "volume": 87452.0}, {"date": "2022-12-12", "close": 25.5, "volume": 147401.0}, {"date": "2022-12-13", "close": 26.12, "volume": 200522.0}, {"date": "2022-12-14", "close": 26.2, "volume": 163438.0}, {"date": "2022-12-15", "close": 24.51, "volume": 242375.0}, {"date": "2022-12-16", "close": 24.51, "volume": 160836.0}, {"date": "2022-12-19", "close": 22.04, "volume": 397760.0}, {"date": "2022-12-20", "close": 23.16, "volume": 194239.0}, {"date": "2022-12-21", "close": 22.46, "volume": 157239.0}, {"date": "2022-12-22", "close": 21.62, "volume": 134264.0}, {"date": "2022-12-23", "close": 21.5, "volume": 116097.0}, {"date": "2022-12-27", "close": 22.23, "volume": 163079.0}, {"date": "2022-12-28", "close": 20.35, "volume": 312354.0}, {"date": "2022-12-29", "close": 21.54, "volume": 209985.0}, {"date": "2022-12-30", "close": 21.33, "volume": 126672.0}, {"date": "2023-01-03", "close": 21.06, "volume": 165469.0}, {"date": "2023-01-04", "close": 20.63, "volume": 219338.0}, {"date": "2023-01-05", "close": 17.91, "volume": 757281.0}, {"date": "2023-01-06", "close": 20.74, "volume": 459804.0}, {"date": "2023-01-09", "close": 22.14, "volume": 369575.0}, {"date": "2023-01-10", "close": 23.23, "volume": 328205.0}, {"date": "2023-01-11", "close": 22.4, "volume": 196460.0}, {"date": "2023-01-12", "close": 21.57, "volume": 208561.0}, {"date": "2023-01-13", "close": 22.59, "volume": 141462.0}, {"date": "2023-01-17", "close": 23.5, "volume": 190375.0}, {"date": "2023-01-18", "close": 23.46, "volume": 131327.0}, {"date": "2023-01-19", "close": 23.62, "volume": 190177.0}, {"date": "2023-01-20", "close": 24.0, "volume": 212812.0}, {"date": "2023-01-23", "close": 24.37, "volume": 165468.0}, {"date": "2023-01-24", "close": 24.01, "volume": 83652.0}, {"date": "2023-01-25", "close": 23.8, "volume": 126665.0}, {"date": "2023-01-26", "close": 23.13, "volume": 178584.0}, {"date": "2023-01-27", "close": 23.14, "volume": 152460.0}, {"date": "2023-01-30", "close": 21.58, "volume": 247481.0}, {"date": "2023-01-31", "close": 22.35, "volume": 101603.0}, {"date": "2023-02-01", "close": 22.97, "volume": 136421.0}, {"date": "2023-02-02", "close": 23.64, "volume": 144322.0}, {"date": "2023-02-03", "close": 24.02, "volume": 157499.0}, {"date": "2023-02-06", "close": 23.71, "volume": 133436.0}, {"date": "2023-02-07", "close": 23.88, "volume": 99166.0}, {"date": "2023-02-08", "close": 22.59, "volume": 246895.0}, {"date": "2023-02-09", "close": 22.33, "volume": 117286.0}, {"date": "2023-02-10", "close": 22.3, "volume": 87556.0}, {"date": "2023-02-13", "close": 22.44, "volume": 57709.0}, {"date": "2023-02-14", "close": 22.79, "volume": 81879.0}, {"date": "2023-02-15", "close": 24.39, "volume": 346284.0}, {"date": "2023-02-16", "close": 24.16, "volume": 151461.0}, {"date": "2023-02-17", "close": 23.91, "volume": 107258.0}, {"date": "2023-02-21", "close": 22.88, "volume": 115296.0}, {"date": "2023-02-22", "close": 22.86, "volume": 98854.0}, {"date": "2023-02-23", "close": 22.37, "volume": 137530.0}, {"date": "2023-02-24", "close": 21.55, "volume": 154876.0}, {"date": "2023-02-27", "close": 21.2, "volume": 164431.0}, {"date": "2023-02-28", "close": 20.98, "volume": 114740.0}, {"date": "2023-03-01", "close": 21.21, "volume": 82228.0}, {"date": "2023-03-02", "close": 21.12, "volume": 85342.0}, {"date": "2023-03-03", "close": 21.57, "volume": 168279.0}, {"date": "2023-03-06", "close": 21.24, "volume": 102468.0}, {"date": "2023-03-07", "close": 21.28, "volume": 130005.0}, {"date": "2023-03-08", "close": 21.73, "volume": 127103.0}, {"date": "2023-03-09", "close": 21.57, "volume": 91240.0}, {"date": "2023-03-10", "close": 20.22, "volume": 133871.0}, {"date": "2023-03-13", "close": 19.82, "volume": 111396.0}, {"date": "2023-03-14", "close": 20.41, "volume": 104474.0}, {"date": "2023-03-15", "close": 20.13, "volume": 106933.0}, {"date": "2023-03-16", "close": 20.77, "volume": 136346.0}, {"date": "2023-03-17", "close": 20.15, "volume": 107873.0}, {"date": "2023-03-20", "close": 20.69, "volume": 94499.0}, {"date": "2023-03-21", "close": 21.17, "volume": 218815.0}, {"date": "2023-03-22", "close": 20.94, "volume": 192396.0}, {"date": "2023-03-23", "close": 20.91, "volume": 188093.0}, {"date": "2023-03-24", "close": 21.3, "volume": 93354.0}, {"date": "2023-03-27", "close": 21.22, "volume": 77673.0}, {"date": "2023-03-28", "close": 20.98, "volume": 56608.0}, {"date": "2023-03-29", "close": 21.42, "volume": 56441.0}, {"date": "2023-03-30", "close": 21.45, "volume": 70687.0}, {"date": "2023-03-31", "close": 22.32, "volume": 112244.0}, {"date": "2023-04-03", "close": 23.04, "volume": 144767.0}, {"date": "2023-04-04", "close": 21.7, "volume": 162932.0}, {"date": "2023-04-05", "close": 21.6, "volume": 213118.0}, {"date": "2023-04-06", "close": 18.25, "volume": 1439731.0}, {"date": "2023-04-10", "close": 19.35, "volume": 399106.0}, {"date": "2023-04-11", "close": 19.01, "volume": 260440.0}, {"date": "2023-04-12", "close": 18.72, "volume": 274938.0}, {"date": "2023-04-13", "close": 17.97, "volume": 317647.0}, {"date": "2023-04-14", "close": 17.61, "volume": 829526.0}, {"date": "2023-04-17", "close": 16.53, "volume": 437817.0}, {"date": "2023-04-18", "close": 15.99, "volume": 379895.0}, {"date": "2023-04-19", "close": 15.81, "volume": 275365.0}, {"date": "2023-04-20", "close": 16.0, "volume": 167923.0}, {"date": "2023-04-21", "close": 15.69, "volume": 163814.0}, {"date": "2023-04-24", "close": 15.42, "volume": 166308.0}, {"date": "2023-04-25", "close": 15.03, "volume": 233499.0}, {"date": "2023-04-26", "close": 15.21, "volume": 122396.0}, {"date": "2023-04-27", "close": 15.3, "volume": 108728.0}, {"date": "2023-04-28", "close": 15.43, "volume": 131943.0}, {"date": "2023-05-01", "close": 15.68, "volume": 86453.0}, {"date": "2023-05-02", "close": 15.78, "volume": 93990.0}, {"date": "2023-05-03", "close": 15.76, "volume": 113194.0}, {"date": "2023-05-04", "close": 15.52, "volume": 166814.0}, {"date": "2023-05-05", "close": 15.69, "volume": 54212.0}, {"date": "2023-05-08", "close": 15.5, "volume": 44614.0}, {"date": "2023-05-09", "close": 15.69, "volume": 60794.0}, {"date": "2023-05-10", "close": 15.86, "volume": 123970.0}, {"date": "2023-05-11", "close": 16.36, "volume": 174408.0}, {"date": "2023-05-12", "close": 16.55, "volume": 115210.0}, {"date": "2023-05-15", "close": 16.85, "volume": 174802.0}, {"date": "2023-05-16", "close": 16.75, "volume": 143594.0}, {"date": "2023-05-17", "close": 17.38, "volume": 122085.0}, {"date": "2023-05-18", "close": 18.13, "volume": 227881.0}, {"date": "2023-05-19", "close": 17.765, "volume": 183552.0}, {"date": "2023-05-22", "close": 18.19, "volume": 128852.0}, {"date": "2023-05-23", "close": 17.93, "volume": 186210.0}, {"date": "2023-05-24", "close": 17.5, "volume": 186552.0}, {"date": "2023-05-25", "close": 17.4, "volume": 152871.0}, {"date": "2023-05-26", "close": 17.39, "volume": 192414.0}, {"date": "2023-05-30", "close": 16.67, "volume": 213879.0}, {"date": "2023-05-31", "close": 16.59, "volume": 143674.0}, {"date": "2023-06-01", "close": 16.39, "volume": 90375.0}, {"date": "2023-06-02", "close": 16.75, "volume": 143129.0}, {"date": "2023-06-05", "close": 16.43, "volume": 103645.0}, {"date": "2023-06-06", "close": 17.48, "volume": 101656.0}, {"date": "2023-06-07", "close": 18.48, "volume": 118621.0}, {"date": "2023-06-08", "close": 18.89, "volume": 254084.0}, {"date": "2023-06-09", "close": 19.17, "volume": 149758.0}, {"date": "2023-06-12", "close": 18.98, "volume": 140971.0}, {"date": "2023-06-13", "close": 18.81, "volume": 108445.0}, {"date": "2023-06-14", "close": 18.25, "volume": 101680.0}, {"date": "2023-06-15", "close": 18.41, "volume": 137703.0}, {"date": "2023-06-16", "close": 18.09, "volume": 144917.0}, {"date": "2023-06-20", "close": 18.33, "volume": 132662.0}, {"date": "2023-06-21", "close": 18.32, "volume": 137741.0}, {"date": "2023-06-22", "close": 18.0, "volume": 107976.0}, {"date": "2023-06-23", "close": 16.74, "volume": 1874848.0}, {"date": "2023-06-26", "close": 16.93, "volume": 258921.0}, {"date": "2023-06-27", "close": 16.84, "volume": 141279.0}, {"date": "2023-06-28", "close": 16.52, "volume": 155446.0}, {"date": "2023-06-29", "close": 16.54, "volume": 135897.0}, {"date": "2023-06-30", "close": 16.5, "volume": 482309.0}, {"date": "2023-07-03", "close": 16.57, "volume": 108270.0}, {"date": "2023-07-05", "close": 15.79, "volume": 200176.0}, {"date": "2023-07-06", "close": 15.46, "volume": 291376.0}, {"date": "2023-07-07", "close": 15.12, "volume": 195971.0}, {"date": "2023-07-10", "close": 15.49, "volume": 158542.0}, {"date": "2023-07-11", "close": 15.29, "volume": 138001.0}, {"date": "2023-07-12", "close": 15.19, "volume": 100477.0}, {"date": "2023-07-13", "close": 15.31, "volume": 125346.0}, {"date": "2023-07-14", "close": 14.93, "volume": 109902.0}, {"date": "2023-07-17", "close": 15.51, "volume": 151579.0}, {"date": "2023-07-18", "close": 15.98, "volume": 338997.0}, {"date": "2023-07-19", "close": 15.55, "volume": 278065.0}, {"date": "2023-07-20", "close": 13.71, "volume": 855355.0}, {"date": "2023-07-21", "close": 13.42, "volume": 320184.0}, {"date": "2023-07-24", "close": 13.57, "volume": 313828.0}, {"date": "2023-07-25", "close": 14.65, "volume": 226038.0}, {"date": "2023-07-26", "close": 14.28, "volume": 204695.0}, {"date": "2023-07-27", "close": 13.6, "volume": 142174.0}, {"date": "2023-07-28", "close": 13.83, "volume": 114613.0}, {"date": "2023-07-31", "close": 13.8, "volume": 103700.0}, {"date": "2023-08-01", "close": 13.46, "volume": 111520.0}, {"date": "2023-08-02", "close": 13.18, "volume": 117474.0}, {"date": "2023-08-03", "close": 13.17, "volume": 114504.0}, {"date": "2023-08-04", "close": 13.35, "volume": 97392.0}, {"date": "2023-08-07", "close": 13.38, "volume": 61533.0}, {"date": "2023-08-08", "close": 12.99, "volume": 105880.0}, {"date": "2023-08-09", "close": 12.63, "volume": 117583.0}, {"date": "2023-08-10", "close": 12.57, "volume": 241972.0}, {"date": "2023-08-11", "close": 12.61, "volume": 130902.0}, {"date": "2023-08-14", "close": 12.28, "volume": 143717.0}, {"date": "2023-08-15", "close": 11.97, "volume": 151878.0}, {"date": "2023-08-16", "close": 11.8, "volume": 146891.0}, {"date": "2023-08-17", "close": 11.68, "volume": 118016.0}, {"date": "2023-08-18", "close": 11.77, "volume": 136988.0}, {"date": "2023-08-21", "close": 11.74, "volume": 92390.0}, {"date": "2023-08-22", "close": 11.68, "volume": 94721.0}, {"date": "2023-08-23", "close": 11.7, "volume": 93994.0}, {"date": "2023-08-24", "close": 11.5, "volume": 72181.0}, {"date": "2023-08-25", "close": 11.82, "volume": 133215.0}, {"date": "2023-08-28", "close": 12.25, "volume": 126924.0}, {"date": "2023-08-29", "close": 12.57, "volume": 117809.0}, {"date": "2023-08-30", "close": 12.5, "volume": 186026.0}, {"date": "2023-08-31", "close": 12.59, "volume": 108897.0}, {"date": "2023-09-01", "close": 12.67, "volume": 80863.0}, {"date": "2023-09-05", "close": 12.13, "volume": 156185.0}, {"date": "2023-09-06", "close": 11.99, "volume": 74695.0}, {"date": "2023-09-07", "close": 11.4, "volume": 161970.0}, {"date": "2023-09-08", "close": 11.65, "volume": 75882.0}, {"date": "2023-09-11", "close": 11.57, "volume": 95083.0}, {"date": "2023-09-12", "close": 11.75, "volume": 91808.0}, {"date": "2023-09-13", "close": 11.64, "volume": 87669.0}, {"date": "2023-09-14", "close": 11.85, "volume": 49364.0}, {"date": "2023-09-15", "close": 11.53, "volume": 139112.0}, {"date": "2023-09-18", "close": 11.4, "volume": 129419.0}, {"date": "2023-09-19", "close": 11.18, "volume": 118241.0}, {"date": "2023-09-20", "close": 11.07, "volume": 69342.0}, {"date": "2023-09-21", "close": 11.19, "volume": 53999.0}, {"date": "2023-09-22", "close": 11.17, "volume": 48223.0}, {"date": "2023-09-25", "close": 11.32, "volume": 62584.0}, {"date": "2023-09-26", "close": 10.99, "volume": 77413.0}, {"date": "2023-09-27", "close": 11.16, "volume": 102782.0}, {"date": "2023-09-28", "close": 11.21, "volume": 46301.0}, {"date": "2023-09-29", "close": 10.93, "volume": 63782.0}, {"date": "2023-10-02", "close": 10.83, "volume": 74771.0}, {"date": "2023-10-03", "close": 10.67, "volume": 85507.0}, {"date": "2023-10-04", "close": 10.945, "volume": 114567.0}, {"date": "2023-10-05", "close": 10.6, "volume": 106529.0}, {"date": "2023-10-06", "close": 10.98, "volume": 63750.0}, {"date": "2023-10-09", "close": 11.01, "volume": 51870.0}, {"date": "2023-10-10", "close": 11.15, "volume": 75803.0}, {"date": "2023-10-11", "close": 11.17, "volume": 220302.0}, {"date": "2023-10-12", "close": 10.5, "volume": 317020.0}, {"date": "2023-10-13", "close": 10.8, "volume": 131069.0}, {"date": "2023-10-16", "close": 10.71, "volume": 121618.0}, {"date": "2023-10-17", "close": 10.89, "volume": 150223.0}, {"date": "2023-10-18", "close": 10.6, "volume": 126601.0}, {"date": "2023-10-19", "close": 10.79, "volume": 105988.0}, {"date": "2023-10-20", "close": 10.77, "volume": 79352.0}, {"date": "2023-10-23", "close": 11.13, "volume": 156521.0}, {"date": "2023-10-24", "close": 10.88, "volume": 186831.0}, {"date": "2023-10-25", "close": 10.99, "volume": 165638.0}, {"date": "2023-10-26", "close": 10.99, "volume": 155606.0}, {"date": "2023-10-27", "close": 11.2, "volume": 86724.0}, {"date": "2023-10-30", "close": 11.67, "volume": 219686.0}, {"date": "2023-10-31", "close": 11.47, "volume": 80433.0}, {"date": "2023-11-01", "close": 10.98, "volume": 104850.0}, {"date": "2023-11-02", "close": 11.29, "volume": 86962.0}, {"date": "2023-11-03", "close": 11.55, "volume": 72510.0}, {"date": "2023-11-06", "close": 11.33, "volume": 64206.0}, {"date": "2023-11-07", "close": 11.08, "volume": 37785.0}, {"date": "2023-11-08", "close": 10.99, "volume": 52157.0}, {"date": "2023-11-09", "close": 10.68, "volume": 43813.0}, {"date": "2023-11-10", "close": 10.93, "volume": 52198.0}, {"date": "2023-11-13", "close": 10.97, "volume": 46794.0}, {"date": "2023-11-14", "close": 11.815, "volume": 87089.0}, {"date": "2023-11-15", "close": 12.0, "volume": 94573.0}, {"date": "2023-11-16", "close": 11.78, "volume": 40793.0}, {"date": "2023-11-17", "close": 11.88, "volume": 44871.0}, {"date": "2023-11-20", "close": 11.85, "volume": 84299.0}, {"date": "2023-11-21", "close": 11.79, "volume": 30913.0}, {"date": "2023-11-22", "close": 11.79, "volume": 32150.0}, {"date": "2023-11-24", "close": 11.72, "volume": 20270.0}, {"date": "2023-11-27", "close": 11.79, "volume": 36174.0}, {"date": "2023-11-28", "close": 11.77, "volume": 62874.0}, {"date": "2023-11-29", "close": 12.57, "volume": 90306.0}, {"date": "2023-11-30", "close": 13.02, "volume": 111548.0}, {"date": "2023-12-01", "close": 13.5, "volume": 174780.0}, {"date": "2023-12-04", "close": 13.98, "volume": 166741.0}, {"date": "2023-12-05", "close": 13.64, "volume": 161683.0}, {"date": "2023-12-06", "close": 14.02, "volume": 115734.0}, {"date": "2023-12-07", "close": 13.91, "volume": 61992.0}, {"date": "2023-12-08", "close": 13.41, "volume": 62393.0}, {"date": "2023-12-11", "close": 12.17, "volume": 167432.0}, {"date": "2023-12-12", "close": 12.41, "volume": 65090.0}, {"date": "2023-12-13", "close": 13.36, "volume": 96823.0}, {"date": "2023-12-14", "close": 14.11, "volume": 119284.0}, {"date": "2023-12-15", "close": 13.35, "volume": 121985.0}, {"date": "2023-12-18", "close": 13.19, "volume": 85951.0}, {"date": "2023-12-19", "close": 13.39, "volume": 52265.0}, {"date": "2023-12-20", "close": 13.32, "volume": 71573.0}, {"date": "2023-12-21", "close": 13.24, "volume": 40927.0}, {"date": "2023-12-22", "close": 13.45, "volume": 53147.0}, {"date": "2023-12-26", "close": 13.7, "volume": 54214.0}, {"date": "2023-12-27", "close": 13.59, "volume": 67328.0}, {"date": "2023-12-28", "close": 13.53, "volume": 49328.0}, {"date": "2023-12-29", "close": 13.35, "volume": 39929.0}, {"date": "2024-01-02", "close": 13.0, "volume": 58007.0}, {"date": "2024-01-03", "close": 12.65, "volume": 68869.0}, {"date": "2024-01-04", "close": 12.69, "volume": 89984.0}, {"date": "2024-01-05", "close": 12.67, "volume": 116169.0}, {"date": "2024-01-08", "close": 12.92, "volume": 55332.0}, {"date": "2024-01-09", "close": 12.63, "volume": 111512.0}, {"date": "2024-01-10", "close": 12.5, "volume": 209505.0}, {"date": "2024-01-11", "close": 10.12, "volume": 1077576.0}, {"date": "2024-01-12", "close": 10.4, "volume": 355276.0}, {"date": "2024-01-16", "close": 10.09, "volume": 211863.0}, {"date": "2024-01-17", "close": 10.15, "volume": 172619.0}, {"date": "2024-01-18", "close": 10.17, "volume": 323688.0}, {"date": "2024-01-19", "close": 9.96, "volume": 152220.0}, {"date": "2024-01-22", "close": 10.2, "volume": 189891.0}, {"date": "2024-01-23", "close": 10.3, "volume": 110307.0}, {"date": "2024-01-24", "close": 10.39, "volume": 115739.0}, {"date": "2024-01-25", "close": 10.345, "volume": 120597.0}, {"date": "2024-01-26", "close": 10.24, "volume": 94197.0}, {"date": "2024-01-29", "close": 10.13, "volume": 260300.0}, {"date": "2024-01-30", "close": 9.96, "volume": 120798.0}, {"date": "2024-01-31", "close": 9.84, "volume": 99263.0}, {"date": "2024-02-01", "close": 9.92, "volume": 118595.0}, {"date": "2024-02-02", "close": 9.61, "volume": 112955.0}, {"date": "2024-02-05", "close": 9.36, "volume": 162652.0}, {"date": "2024-02-06", "close": 9.26, "volume": 157001.0}, {"date": "2024-02-07", "close": 9.3, "volume": 142191.0}, {"date": "2024-02-08", "close": 9.43, "volume": 107713.0}, {"date": "2024-02-09", "close": 9.8, "volume": 122662.0}, {"date": "2024-02-12", "close": 9.62, "volume": 203513.0}, {"date": "2024-02-13", "close": 9.17, "volume": 219422.0}, {"date": "2024-02-14", "close": 9.19, "volume": 179756.0}, {"date": "2024-02-15", "close": 9.11, "volume": 263857.0}, {"date": "2024-02-16", "close": 9.19, "volume": 377525.0}, {"date": "2024-02-20", "close": 8.94, "volume": 157517.0}, {"date": "2024-02-21", "close": 8.79, "volume": 132054.0}, {"date": "2024-02-22", "close": 8.89, "volume": 136454.0}, {"date": "2024-02-23", "close": 8.84, "volume": 182345.0}, {"date": "2024-02-26", "close": 8.89, "volume": 110873.0}, {"date": "2024-02-27", "close": 9.03, "volume": 133039.0}, {"date": "2024-02-28", "close": 8.68, "volume": 116009.0}, {"date": "2024-02-29", "close": 8.79, "volume": 82687.0}, {"date": "2024-03-01", "close": 8.75, "volume": 109244.0}, {"date": "2024-03-04", "close": 8.585, "volume": 165220.0}, {"date": "2024-03-05", "close": 8.4, "volume": 125328.0}, {"date": "2024-03-06", "close": 8.46, "volume": 92991.0}, {"date": "2024-03-07", "close": 8.51, "volume": 83187.0}, {"date": "2024-03-08", "close": 8.425, "volume": 92675.0}, {"date": "2024-03-11", "close": 8.51, "volume": 68689.0}, {"date": "2024-03-12", "close": 8.43, "volume": 97619.0}, {"date": "2024-03-13", "close": 8.39, "volume": 86120.0}, {"date": "2024-03-14", "close": 8.18, "volume": 202782.0}, {"date": "2024-03-15", "close": 8.4, "volume": 178586.0}, {"date": "2024-03-18", "close": 8.41, "volume": 119311.0}, {"date": "2024-03-19", "close": 8.31, "volume": 112184.0}, {"date": "2024-03-20", "close": 8.66, "volume": 116255.0}, {"date": "2024-03-21", "close": 8.79, "volume": 87857.0}, {"date": "2024-03-22", "close": 8.75, "volume": 75624.0}, {"date": "2024-03-25", "close": 9.03, "volume": 183953.0}, {"date": "2024-03-26", "close": 9.0, "volume": 119368.0}, {"date": "2024-03-27", "close": 9.18, "volume": 88551.0}, {"date": "2024-03-28", "close": 9.21, "volume": 83687.0}, {"date": "2024-04-01", "close": 9.26, "volume": 68438.0}, {"date": "2024-04-02", "close": 9.15, "volume": 100492.0}, {"date": "2024-04-03", "close": 9.29, "volume": 111726.0}, {"date": "2024-04-04", "close": 9.07, "volume": 104751.0}, {"date": "2024-04-05", "close": 9.14, "volume": 97202.0}, {"date": "2024-04-08", "close": 9.21, "volume": 98370.0}, {"date": "2024-04-09", "close": 9.345, "volume": 67546.0}, {"date": "2024-04-10", "close": 9.35, "volume": 206280.0}, {"date": "2024-04-11", "close": 10.76, "volume": 632764.0}, {"date": "2024-04-12", "close": 9.79, "volume": 335960.0}, {"date": "2024-04-15", "close": 9.9, "volume": 211370.0}, {"date": "2024-04-16", "close": 9.9, "volume": 141516.0}, {"date": "2024-04-17", "close": 9.86, "volume": 97675.0}, {"date": "2024-04-18", "close": 10.13, "volume": 94557.0}, {"date": "2024-04-19", "close": 10.455, "volume": 141735.0}, {"date": "2024-04-22", "close": 10.12, "volume": 126255.0}, {"date": "2024-04-23", "close": 10.31, "volume": 97946.0}, {"date": "2024-04-24", "close": 10.08, "volume": 141228.0}, {"date": "2024-04-25", "close": 9.96, "volume": 116460.0}, {"date": "2024-04-26", "close": 9.995, "volume": 214822.0}, {"date": "2024-04-29", "close": 10.8, "volume": 264838.0}, {"date": "2024-04-30", "close": 10.53, "volume": 109414.0}, {"date": "2024-05-01", "close": 10.69, "volume": 112725.0}, {"date": "2024-05-02", "close": 10.66, "volume": 83624.0}, {"date": "2024-05-03", "close": 10.76, "volume": 47095.0}, {"date": "2024-05-06", "close": 10.62, "volume": 89344.0}, {"date": "2024-05-07", "close": 10.71, "volume": 46707.0}, {"date": "2024-05-08", "close": 10.83, "volume": 59490.0}, {"date": "2024-05-09", "close": 10.78, "volume": 77633.0}, {"date": "2024-05-10", "close": 10.39, "volume": 78095.0}, {"date": "2024-05-13", "close": 10.48, "volume": 92479.0}, {"date": "2024-05-14", "close": 10.55, "volume": 96060.0}, {"date": "2024-05-15", "close": 10.53, "volume": 89988.0}, {"date": "2024-05-16", "close": 10.28, "volume": 42043.0}, {"date": "2024-05-17", "close": 10.19, "volume": 70266.0}, {"date": "2024-05-20", "close": 10.38, "volume": 50884.0}, {"date": "2024-05-21", "close": 10.48, "volume": 36971.0}, {"date": "2024-05-22", "close": 10.84, "volume": 105661.0}, {"date": "2024-05-23", "close": 10.65, "volume": 62031.0}, {"date": "2024-05-24", "close": 10.82, "volume": 39596.0}, {"date": "2024-05-28", "close": 11.5, "volume": 133609.0}, {"date": "2024-05-29", "close": 11.28, "volume": 83520.0}, {"date": "2024-05-30", "close": 11.48, "volume": 59985.0}, {"date": "2024-05-31", "close": 11.19, "volume": 71614.0}, {"date": "2024-06-03", "close": 11.18, "volume": 101539.0}, {"date": "2024-06-04", "close": 11.04, "volume": 48652.0}, {"date": "2024-06-05", "close": 11.17, "volume": 55322.0}, {"date": "2024-06-06", "close": 11.17, "volume": 52489.0}, {"date": "2024-06-07", "close": 10.73, "volume": 63391.0}, {"date": "2024-06-10", "close": 11.35, "volume": 108252.0}, {"date": "2024-06-11", "close": 11.47, "volume": 64672.0}, {"date": "2024-06-12", "close": 11.51, "volume": 121793.0}, {"date": "2024-06-13", "close": 11.82, "volume": 58905.0}, {"date": "2024-06-14", "close": 11.4, "volume": 91510.0}, {"date": "2024-06-17", "close": 11.78, "volume": 54088.0}, {"date": "2024-06-18", "close": 11.95, "volume": 47128.0}, {"date": "2024-06-20", "close": 11.84, "volume": 79159.0}, {"date": "2024-06-21", "close": 11.79, "volume": 111164.0}, {"date": "2024-06-24", "close": 11.55, "volume": 37876.0}, {"date": "2024-06-25", "close": 11.69, "volume": 28746.0}, {"date": "2024-06-26", "close": 11.59, "volume": 37724.0}, {"date": "2024-06-27", "close": 12.02, "volume": 57361.0}, {"date": "2024-06-28", "close": 11.89, "volume": 131571.0}, {"date": "2024-07-01", "close": 11.58, "volume": 82656.0}, {"date": "2024-07-02", "close": 11.78, "volume": 46741.0}, {"date": "2024-07-03", "close": 11.65, "volume": 25864.0}, {"date": "2024-07-05", "close": 11.63, "volume": 86893.0}, {"date": "2024-07-08", "close": 11.58, "volume": 36200.0}, {"date": "2024-07-09", "close": 11.53, "volume": 21528.0}, {"date": "2024-07-10", "close": 11.8, "volume": 89457.0}, {"date": "2024-07-11", "close": 12.4, "volume": 130900.0}, {"date": "2024-07-12", "close": 12.21, "volume": 88094.0}, {"date": "2024-07-15", "close": 12.34, "volume": 137646.0}, {"date": "2024-07-16", "close": 12.9, "volume": 119476.0}, {"date": "2024-07-17", "close": 12.45, "volume": 93397.0}, {"date": "2024-07-18", "close": 11.83, "volume": 162587.0}, {"date": "2024-07-19", "close": 11.52, "volume": 59618.0}, {"date": "2024-07-22", "close": 11.89, "volume": 80667.0}, {"date": "2024-07-23", "close": 11.5, "volume": 173903.0}, {"date": "2024-07-24", "close": 11.13, "volume": 132197.0}, {"date": "2024-07-25", "close": 11.4, "volume": 337033.0}, {"date": "2024-07-26", "close": 12.01, "volume": 91295.0}, {"date": "2024-07-29", "close": 12.06, "volume": 81932.0}, {"date": "2024-07-30", "close": 12.1, "volume": 49685.0}, {"date": "2024-07-31", "close": 11.97, "volume": 88077.0}, {"date": "2024-08-01", "close": 11.74, "volume": 121326.0}, {"date": "2024-08-02", "close": 11.42, "volume": 115975.0}, {"date": "2024-08-05", "close": 11.23, "volume": 153491.0}, {"date": "2024-08-06", "close": 10.85, "volume": 112893.0}, {"date": "2024-08-07", "close": 10.92, "volume": 92873.0}, {"date": "2024-08-08", "close": 11.34, "volume": 64799.0}, {"date": "2024-08-09", "close": 11.45, "volume": 72403.0}, {"date": "2024-08-12", "close": 11.42, "volume": 78239.0}, {"date": "2024-08-13", "close": 11.67, "volume": 64330.0}, {"date": "2024-08-14", "close": 11.36, "volume": 45148.0}, {"date": "2024-08-15", "close": 11.67, "volume": 57323.0}, {"date": "2024-08-16", "close": 11.54, "volume": 63547.0}, {"date": "2024-08-19", "close": 11.73, "volume": 47695.0}, {"date": "2024-08-20", "close": 11.64, "volume": 45792.0}, {"date": "2024-08-21", "close": 11.7, "volume": 57868.0}, {"date": "2024-08-22", "close": 11.66, "volume": 36572.0}, {"date": "2024-08-23", "close": 12.05, "volume": 56444.0}, {"date": "2024-08-26", "close": 11.96, "volume": 37546.0}, {"date": "2024-08-27", "close": 11.92, "volume": 36285.0}, {"date": "2024-08-28", "close": 11.82, "volume": 34124.0}, {"date": "2024-08-29", "close": 12.01, "volume": 57287.0}, {"date": "2024-08-30", "close": 11.85, "volume": 28596.0}, {"date": "2024-09-03", "close": 11.67, "volume": 89174.0}, {"date": "2024-09-04", "close": 11.6, "volume": 31370.0}, {"date": "2024-09-05", "close": 11.59, "volume": 31146.0}, {"date": "2024-09-06", "close": 11.4, "volume": 71645.0}, {"date": "2024-09-09", "close": 11.55, "volume": 62870.0}, {"date": "2024-09-10", "close": 11.58, "volume": 50612.0}, {"date": "2024-09-11", "close": 11.51, "volume": 48614.0}, {"date": "2024-09-12", "close": 11.59, "volume": 33817.0}, {"date": "2024-09-13", "close": 11.78, "volume": 25024.0}, {"date": "2024-09-16", "close": 11.67, "volume": 47140.0}, {"date": "2024-09-17", "close": 11.89, "volume": 47097.0}, {"date": "2024-09-18", "close": 11.96, "volume": 32594.0}, {"date": "2024-09-19", "close": 12.26, "volume": 23369.0}, {"date": "2024-09-20", "close": 12.03, "volume": 110255.0}, {"date": "2024-09-23", "close": 11.83, "volume": 55809.0}, {"date": "2024-09-24", "close": 11.93, "volume": 47353.0}, {"date": "2024-09-25", "close": 11.99, "volume": 27619.0}, {"date": "2024-09-26", "close": 12.07, "volume": 30362.0}, {"date": "2024-09-27", "close": 12.41, "volume": 59246.0}, {"date": "2024-09-30", "close": 12.34, "volume": 37579.0}, {"date": "2024-10-01", "close": 12.12, "volume": 57286.0}, {"date": "2024-10-02", "close": 12.13, "volume": 20742.0}, {"date": "2024-10-03", "close": 12.06, "volume": 21808.0}, {"date": "2024-10-04", "close": 12.28, "volume": 18965.0}, {"date": "2024-10-07", "close": 12.69, "volume": 31626.0}, {"date": "2024-10-08", "close": 12.49, "volume": 40497.0}, {"date": "2024-10-09", "close": 12.91, "volume": 98270.0}, {"date": "2024-10-10", "close": 12.58, "volume": 127672.0}, {"date": "2024-10-11", "close": 13.6, "volume": 122433.0}, {"date": "2024-10-14", "close": 13.14, "volume": 42958.0}, {"date": "2024-10-15", "close": 12.97, "volume": 103465.0}, {"date": "2024-10-16", "close": 13.53, "volume": 100338.0}, {"date": "2024-10-17", "close": 13.47, "volume": 66618.0}, {"date": "2024-10-18", "close": 13.56, "volume": 95748.0}, {"date": "2024-10-21", "close": 13.76, "volume": 85286.0}, {"date": "2024-10-22", "close": 13.71, "volume": 37646.0}, {"date": "2024-10-23", "close": 13.8, "volume": 53253.0}, {"date": "2024-10-24", "close": 13.81, "volume": 44292.0}, {"date": "2024-10-25", "close": 14.01, "volume": 50145.0}, {"date": "2024-10-28", "close": 14.2, "volume": 68597.0}, {"date": "2024-10-29", "close": 13.98, "volume": 75852.0}, {"date": "2024-10-30", "close": 13.86, "volume": 43263.0}, {"date": "2024-10-31", "close": 13.74, "volume": 63680.0}, {"date": "2024-11-01", "close": 13.83, "volume": 41665.0}, {"date": "2024-11-04", "close": 13.87, "volume": 70015.0}, {"date": "2024-11-05", "close": 14.06, "volume": 37031.0}, {"date": "2024-11-06", "close": 14.81, "volume": 118644.0}, {"date": "2024-11-07", "close": 14.58, "volume": 50923.0}, {"date": "2024-11-08", "close": 14.65, "volume": 62196.0}, {"date": "2024-11-11", "close": 14.48, "volume": 87770.0}, {"date": "2024-11-12", "close": 14.45, "volume": 66248.0}, {"date": "2024-11-13", "close": 13.99, "volume": 68935.0}, {"date": "2024-11-14", "close": 14.16, "volume": 118611.0}, {"date": "2024-11-15", "close": 13.89, "volume": 53775.0}, {"date": "2024-11-18", "close": 13.75, "volume": 60459.0}, {"date": "2024-11-19", "close": 13.87, "volume": 56217.0}, {"date": "2024-11-20", "close": 14.13, "volume": 53075.0}, {"date": "2024-11-21", "close": 14.12, "volume": 38774.0}, {"date": "2024-11-22", "close": 14.24, "volume": 44723.0}, {"date": "2024-11-25", "close": 14.14, "volume": 41808.0}, {"date": "2024-11-26", "close": 14.12, "volume": 32181.0}, {"date": "2024-11-27", "close": 14.29, "volume": 37123.0}, {"date": "2024-11-29", "close": 14.08, "volume": 16647.0}, {"date": "2024-12-02", "close": 14.6, "volume": 63803.0}, {"date": "2024-12-03", "close": 14.41, "volume": 47618.0}, {"date": "2024-12-04", "close": 14.6, "volume": 44817.0}, {"date": "2024-12-05", "close": 14.06, "volume": 39902.0}, {"date": "2024-12-06", "close": 14.11, "volume": 42921.0}, {"date": "2024-12-09", "close": 14.28, "volume": 31779.0}, {"date": "2024-12-10", "close": 14.46, "volume": 49867.0}, {"date": "2024-12-11", "close": 14.44, "volume": 126705.0}, {"date": "2024-12-12", "close": 14.06, "volume": 54194.0}, {"date": "2024-12-13", "close": 14.16, "volume": 55440.0}, {"date": "2024-12-16", "close": 14.22, "volume": 21702.0}, {"date": "2024-12-17", "close": 14.46, "volume": 128969.0}, {"date": "2024-12-18", "close": 14.47, "volume": 156529.0}, {"date": "2024-12-19", "close": 13.7, "volume": 74359.0}, {"date": "2024-12-20", "close": 14.01, "volume": 202380.0}, {"date": "2024-12-23", "close": 13.82, "volume": 43513.0}, {"date": "2024-12-24", "close": 13.71, "volume": 36526.0}, {"date": "2024-12-26", "close": 14.32, "volume": 27154.0}, {"date": "2024-12-27", "close": 13.87, "volume": 27808.0}, {"date": "2024-12-30", "close": 14.0, "volume": 30709.0}, {"date": "2024-12-31", "close": 14.03, "volume": 30444.0}, {"date": "2025-01-02", "close": 14.15, "volume": 39634.0}, {"date": "2025-01-03", "close": 14.33, "volume": 16416.0}, {"date": "2025-01-06", "close": 14.87, "volume": 107204.0}, {"date": "2025-01-07", "close": 14.74, "volume": 76114.0}, {"date": "2025-01-08", "close": 12.86, "volume": 178853.0}, {"date": "2025-01-10", "close": 13.02, "volume": 84736.0}, {"date": "2025-01-13", "close": 12.33, "volume": 74260.0}, {"date": "2025-01-14", "close": 12.84, "volume": 64295.0}, {"date": "2025-01-15", "close": 13.33, "volume": 63237.0}, {"date": "2025-01-16", "close": 13.43, "volume": 47714.0}, {"date": "2025-01-17", "close": 13.56, "volume": 42027.0}, {"date": "2025-01-21", "close": 13.69, "volume": 65275.0}, {"date": "2025-01-22", "close": 13.51, "volume": 39216.0}, {"date": "2025-01-23", "close": 13.36, "volume": 57080.0}, {"date": "2025-01-24", "close": 13.12, "volume": 74374.0}, {"date": "2025-01-27", "close": 13.32, "volume": 129610.0}, {"date": "2025-01-28", "close": 13.19, "volume": 75154.0}, {"date": "2025-01-29", "close": 13.21, "volume": 85538.0}, {"date": "2025-01-30", "close": 13.02, "volume": 58216.0}, {"date": "2025-01-31", "close": 13.2, "volume": 87753.0}, {"date": "2025-02-03", "close": 13.05, "volume": 62020.0}, {"date": "2025-02-04", "close": 13.3, "volume": 32109.0}, {"date": "2025-02-05", "close": 13.15, "volume": 60311.0}, {"date": "2025-02-06", "close": 13.1, "volume": 40486.0}, {"date": "2025-02-07", "close": 13.01, "volume": 46497.0}, {"date": "2025-02-10", "close": 13.03, "volume": 53646.0}, {"date": "2025-02-11", "close": 13.29, "volume": 44217.0}, {"date": "2025-02-12", "close": 13.0, "volume": 61029.0}, {"date": "2025-02-13", "close": 13.11, "volume": 43564.0}, {"date": "2025-02-14", "close": 13.33, "volume": 35484.0}, {"date": "2025-02-18", "close": 13.55, "volume": 37292.0}, {"date": "2025-02-19", "close": 13.5, "volume": 21635.0}, {"date": "2025-02-20", "close": 13.34, "volume": 31440.0}, {"date": "2025-02-21", "close": 13.02, "volume": 50555.0}, {"date": "2025-02-24", "close": 12.97, "volume": 72552.0}, {"date": "2025-02-25", "close": 13.04, "volume": 58397.0}, {"date": "2025-02-26", "close": 13.17, "volume": 51090.0}, {"date": "2025-02-27", "close": 12.97, "volume": 59626.0}, {"date": "2025-02-28", "close": 13.2, "volume": 72384.0}, {"date": "2025-03-03", "close": 13.1, "volume": 45724.0}, {"date": "2025-03-04", "close": 13.1, "volume": 38729.0}, {"date": "2025-03-05", "close": 12.97, "volume": 59445.0}, {"date": "2025-03-06", "close": 12.74, "volume": 59536.0}, {"date": "2025-03-07", "close": 12.73, "volume": 50973.0}, {"date": "2025-03-10", "close": 12.55, "volume": 62039.0}, {"date": "2025-03-11", "close": 12.72, "volume": 36199.0}, {"date": "2025-03-12", "close": 12.69, "volume": 56278.0}, {"date": "2025-03-13", "close": 12.24, "volume": 95679.0}, {"date": "2025-03-14", "close": 12.485, "volume": 46451.0}, {"date": "2025-03-17", "close": 12.65, "volume": 39152.0}, {"date": "2025-03-18", "close": 12.5, "volume": 28280.0}, {"date": "2025-03-19", "close": 12.62, "volume": 41502.0}, {"date": "2025-03-20", "close": 12.46, "volume": 27507.0}, {"date": "2025-03-21", "close": 12.04, "volume": 106804.0}, {"date": "2025-03-24", "close": 12.35, "volume": 66264.0}, {"date": "2025-03-25", "close": 12.09, "volume": 48547.0}, {"date": "2025-03-26", "close": 11.75, "volume": 57458.0}, {"date": "2025-03-27", "close": 11.48, "volume": 41428.0}, {"date": "2025-03-28", "close": 10.97, "volume": 75492.0}, {"date": "2025-03-31", "close": 11.16, "volume": 56276.0}, {"date": "2025-04-01", "close": 10.89, "volume": 54475.0}, {"date": "2025-04-02", "close": 10.92, "volume": 65237.0}, {"date": "2025-04-03", "close": 10.14, "volume": 64796.0}, {"date": "2025-04-04", "close": 9.73, "volume": 181215.0}, {"date": "2025-04-07", "close": 9.45, "volume": 83793.0}, {"date": "2025-04-08", "close": 9.14, "volume": 94253.0}, {"date": "2025-04-09", "close": 9.79, "volume": 159434.0}, {"date": "2025-04-10", "close": 8.12, "volume": 251126.0}, {"date": "2025-04-11", "close": 8.15, "volume": 163610.0}, {"date": "2025-04-14", "close": 8.3, "volume": 116788.0}, {"date": "2025-04-15", "close": 8.175, "volume": 134707.0}, {"date": "2025-04-16", "close": 8.45, "volume": 110920.0}, {"date": "2025-04-17", "close": 8.4, "volume": 121721.0}, {"date": "2025-04-21", "close": 8.29, "volume": 87851.0}, {"date": "2025-04-22", "close": 8.61, "volume": 93588.0}, {"date": "2025-04-23", "close": 8.59, "volume": 86640.0}, {"date": "2025-04-24", "close": 8.92, "volume": 49636.0}, {"date": "2025-04-25", "close": 8.84, "volume": 29811.0}, {"date": "2025-04-28", "close": 8.67, "volume": 53582.0}, {"date": "2025-04-29", "close": 8.57, "volume": 45751.0}, {"date": "2025-04-30", "close": 8.66, "volume": 67975.0}, {"date": "2025-05-01", "close": 8.71, "volume": 73958.0}, {"date": "2025-05-02", "close": 8.93, "volume": 38146.0}, {"date": "2025-05-05", "close": 8.96, "volume": 49733.0}, {"date": "2025-05-06", "close": 8.74, "volume": 35921.0}, {"date": "2025-05-07", "close": 8.79, "volume": 34237.0}, {"date": "2025-05-08", "close": 8.88, "volume": 45748.0}, {"date": "2025-05-09", "close": 8.89, "volume": 37406.0}, {"date": "2025-05-12", "close": 9.31, "volume": 42847.0}, {"date": "2025-05-13", "close": 9.28, "volume": 33436.0}, {"date": "2025-05-14", "close": 9.11, "volume": 29364.0}, {"date": "2025-05-15", "close": 9.59, "volume": 60105.0}, {"date": "2025-05-16", "close": 9.47, "volume": 39263.0}, {"date": "2025-05-19", "close": 9.22, "volume": 46441.0}, {"date": "2025-05-20", "close": 9.35, "volume": 27256.0}, {"date": "2025-05-21", "close": 9.17, "volume": 23198.0}, {"date": "2025-05-22", "close": 9.16, "volume": 39204.0}, {"date": "2025-05-23", "close": 8.92, "volume": 24157.0}, {"date": "2025-05-27", "close": 9.22, "volume": 45786.0}, {"date": "2025-05-28", "close": 8.95, "volume": 37964.0}, {"date": "2025-05-29", "close": 9.16, "volume": 33571.0}, {"date": "2025-05-30", "close": 8.95, "volume": 26798.0}, {"date": "2025-06-02", "close": 8.76, "volume": 59965.0}, {"date": "2025-06-03", "close": 9.09, "volume": 33498.0}, {"date": "2025-06-04", "close": 9.09, "volume": 33155.0}, {"date": "2025-06-05", "close": 9.0, "volume": 34363.0}, {"date": "2025-06-06", "close": 9.31, "volume": 30336.0}, {"date": "2025-06-09", "close": 9.63, "volume": 67597.0}, {"date": "2025-06-10", "close": 9.3, "volume": 39193.0}, {"date": "2025-06-11", "close": 9.38, "volume": 54508.0}, {"date": "2025-06-12", "close": 9.19, "volume": 19239.0}, {"date": "2025-06-13", "close": 8.87, "volume": 40526.0}, {"date": "2025-06-16", "close": 9.09, "volume": 27393.0}, {"date": "2025-06-17", "close": 9.03, "volume": 38931.0}, {"date": "2025-06-18", "close": 8.99, "volume": 35236.0}, {"date": "2025-06-20", "close": 8.91, "volume": 51693.0}, {"date": "2025-06-23", "close": 9.3, "volume": 47256.0}, {"date": "2025-06-24", "close": 9.43, "volume": 53751.0}, {"date": "2025-06-25", "close": 9.55, "volume": 67127.0}, {"date": "2025-06-26", "close": 9.7, "volume": 36942.0}, {"date": "2025-06-27", "close": 9.61, "volume": 86087.0}, {"date": "2025-06-30", "close": 9.65, "volume": 38441.0}, {"date": "2025-07-01", "close": 9.79, "volume": 102185.0}, {"date": "2025-07-02", "close": 10.17, "volume": 48426.0}, {"date": "2025-07-03", "close": 10.22, "volume": 26709.0}, {"date": "2025-07-07", "close": 9.71, "volume": 32634.0}, {"date": "2025-07-08", "close": 9.89, "volume": 23836.0}, {"date": "2025-07-09", "close": 9.94, "volume": 17189.0}, {"date": "2025-07-10", "close": 9.95, "volume": 23162.0}, {"date": "2025-07-11", "close": 9.78, "volume": 23199.0}, {"date": "2025-07-14", "close": 9.92, "volume": 15749.0}, {"date": "2025-07-15", "close": 9.5, "volume": 37460.0}, {"date": "2025-07-16", "close": 9.64, "volume": 23551.0}, {"date": "2025-07-17", "close": 9.78, "volume": 26635.0}, {"date": "2025-07-18", "close": 9.58, "volume": 23677.0}, {"date": "2025-07-21", "close": 9.73, "volume": 25229.0}, {"date": "2025-07-22", "close": 9.64, "volume": 45644.0}, {"date": "2025-07-23", "close": 9.78, "volume": 39452.0}, {"date": "2025-07-24", "close": 10.86, "volume": 42393.0}, {"date": "2025-07-25", "close": 10.52, "volume": 73663.0}, {"date": "2025-07-28", "close": 11.0, "volume": 42656.0}, {"date": "2025-07-29", "close": 10.44, "volume": 39772.0}, {"date": "2025-07-30", "close": 10.21, "volume": 31249.0}, {"date": "2025-07-31", "close": 10.08, "volume": 51146.0}, {"date": "2025-08-01", "close": 9.66, "volume": 33500.0}, {"date": "2025-08-04", "close": 9.76, "volume": 32839.0}, {"date": "2025-08-05", "close": 9.73, "volume": 26307.0}, {"date": "2025-08-06", "close": 9.74, "volume": 32270.0}, {"date": "2025-08-07", "close": 9.62, "volume": 19182.0}, {"date": "2025-08-08", "close": 9.59, "volume": 12368.0}, {"date": "2025-08-11", "close": 9.62, "volume": 21624.0}, {"date": "2025-08-12", "close": 10.0, "volume": 51285.0}, {"date": "2025-08-13", "close": 10.02, "volume": 19313.0}, {"date": "2025-08-14", "close": 9.845, "volume": 20340.0}, {"date": "2025-08-15", "close": 9.49, "volume": 18066.0}, {"date": "2025-08-18", "close": 9.68, "volume": 46458.0}, {"date": "2025-08-19", "close": 9.58, "volume": 28721.0}, {"date": "2025-08-20", "close": 9.73, "volume": 69543.0}, {"date": "2025-08-21", "close": 9.6, "volume": 18666.0}, {"date": "2025-08-22", "close": 10.03, "volume": 192510.0}, {"date": "2025-08-25", "close": 9.43, "volume": 43760.0}, {"date": "2025-08-26", "close": 9.9, "volume": 59454.0}, {"date": "2025-08-27", "close": 9.87, "volume": 32828.0}, {"date": "2025-08-28", "close": 10.0, "volume": 31199.0}, {"date": "2025-08-29", "close": 9.83, "volume": 45799.0}, {"date": "2025-09-02", "close": 9.51, "volume": 19462.0}, {"date": "2025-09-03", "close": 9.56, "volume": 28890.0}, {"date": "2025-09-04", "close": 9.81, "volume": 14728.0}, {"date": "2025-09-05", "close": 9.77, "volume": 20196.0}, {"date": "2025-09-08", "close": 9.63, "volume": 49841.0}, {"date": "2025-09-09", "close": 9.52, "volume": 16637.0}, {"date": "2025-09-10", "close": 9.6, "volume": 41364.0}, {"date": "2025-09-11", "close": 9.91, "volume": 22331.0}, {"date": "2025-09-12", "close": 9.72, "volume": 11469.0}, {"date": "2025-09-15", "close": 10.01, "volume": 16284.0}, {"date": "2025-09-16", "close": 10.22, "volume": 32257.0}, {"date": "2025-09-17", "close": 9.99, "volume": 21769.0}, {"date": "2025-09-18", "close": 10.37, "volume": 34254.0}, {"date": "2025-09-19", "close": 10.01, "volume": 64384.0}, {"date": "2025-09-22", "close": 10.35, "volume": 29922.0}, {"date": "2025-09-23", "close": 10.41, "volume": 45532.0}, {"date": "2025-09-24", "close": 10.0, "volume": 14147.0}, {"date": "2025-09-25", "close": 9.82, "volume": 22404.0}, {"date": "2025-09-26", "close": 9.94, "volume": 22475.0}, {"date": "2025-09-29", "close": 9.7, "volume": 31297.0}, {"date": "2025-09-30", "close": 9.79, "volume": 25719.0}, {"date": "2025-10-01", "close": 9.61, "volume": 28132.0}, {"date": "2025-10-02", "close": 9.52, "volume": 30633.0}, {"date": "2025-10-03", "close": 9.59, "volume": 26036.0}, {"date": "2025-10-06", "close": 9.62, "volume": 22529.0}, {"date": "2025-10-07", "close": 9.84, "volume": 58730.0}, {"date": "2025-10-08", "close": 10.61, "volume": 710770.0}, {"date": "2025-10-09", "close": 11.86, "volume": 851610.0}, {"date": "2025-10-10", "close": 11.25, "volume": 198830.0}, {"date": "2025-10-13", "close": 11.56, "volume": 264688.0}, {"date": "2025-10-14", "close": 11.7, "volume": 162264.0}, {"date": "2025-10-15", "close": 11.7, "volume": 116153.0}, {"date": "2025-10-16", "close": 11.36, "volume": 97290.0}, {"date": "2025-10-17", "close": 10.95, "volume": 136867.0}, {"date": "2025-10-20", "close": 11.3, "volume": 114580.0}, {"date": "2025-10-21", "close": 11.18, "volume": 80281.0}, {"date": "2025-10-22", "close": 10.86, "volume": 75694.0}, {"date": "2025-10-23", "close": 10.83, "volume": 47948.0}, {"date": "2025-10-24", "close": 10.73, "volume": 33951.0}, {"date": "2025-10-27", "close": 10.82, "volume": 85137.0}, {"date": "2025-10-28", "close": 10.76, "volume": 92627.0}, {"date": "2025-10-29", "close": 10.88, "volume": 56600.0}, {"date": "2025-10-30", "close": 10.84, "volume": 51862.0}, {"date": "2025-10-31", "close": 10.78, "volume": 56584.0}, {"date": "2025-11-03", "close": 10.85, "volume": 60810.0}, {"date": "2025-11-04", "close": 10.63, "volume": 75865.0}, {"date": "2025-11-05", "close": 10.91, "volume": 55474.0}, {"date": "2025-11-06", "close": 10.32, "volume": 57732.0}, {"date": "2025-11-07", "close": 10.41, "volume": 90959.0}, {"date": "2025-11-10", "close": 10.64, "volume": 86513.0}, {"date": "2025-11-11", "close": 10.4, "volume": 53637.0}, {"date": "2025-11-12", "close": 10.71, "volume": 37912.0}, {"date": "2025-11-13", "close": 10.48, "volume": 35360.0}, {"date": "2025-11-14", "close": 10.38, "volume": 33656.0}, {"date": "2025-11-17", "close": 10.11, "volume": 58161.0}, {"date": "2025-11-18", "close": 9.94, "volume": 67225.0}, {"date": "2025-11-19", "close": 9.79, "volume": 53475.0}, {"date": "2025-11-20", "close": 9.43, "volume": 76180.0}, {"date": "2025-11-21", "close": 9.71, "volume": 80263.0}, {"date": "2025-11-24", "close": 9.87, "volume": 28040.0}, {"date": "2025-11-25", "close": 10.21, "volume": 56798.0}, {"date": "2025-11-26", "close": 10.5, "volume": 59146.0}, {"date": "2025-11-28", "close": 10.46, "volume": 23591.0}, {"date": "2025-12-01", "close": 10.31, "volume": 48219.0}, {"date": "2025-12-02", "close": 10.6, "volume": 39793.0}, {"date": "2025-12-03", "close": 10.81, "volume": 101473.0}, {"date": "2025-12-04", "close": 10.66, "volume": 32577.0}, {"date": "2025-12-05", "close": 10.56, "volume": 39548.0}, {"date": "2025-12-08", "close": 10.96, "volume": 47516.0}, {"date": "2025-12-09", "close": 11.02, "volume": 38156.0}, {"date": "2025-12-10", "close": 11.3, "volume": 66543.0}, {"date": "2025-12-11", "close": 11.3, "volume": 34812.0}, {"date": "2025-12-12", "close": 10.97, "volume": 74174.0}, {"date": "2025-12-15", "close": 10.96, "volume": 51556.0}, {"date": "2025-12-16", "close": 11.0, "volume": 42261.0}, {"date": "2025-12-17", "close": 10.78, "volume": 28781.0}, {"date": "2025-12-18", "close": 10.81, "volume": 33987.0}, {"date": "2025-12-19", "close": 10.79, "volume": 99761.0}, {"date": "2025-12-22", "close": 10.76, "volume": 34843.0}, {"date": "2025-12-23", "close": 10.69, "volume": 80124.0}, {"date": "2025-12-24", "close": 10.6, "volume": 43734.0}, {"date": "2025-12-26", "close": 10.64, "volume": 36973.0}, {"date": "2025-12-29", "close": 10.61, "volume": 54184.0}, {"date": "2025-12-30", "close": 10.95, "volume": 116188.0}, {"date": "2025-12-31", "close": 10.88, "volume": 66536.0}, {"date": "2026-01-02", "close": 10.76, "volume": 34074.0}, {"date": "2026-01-05", "close": 11.11, "volume": 46967.0}, {"date": "2026-01-06", "close": 11.54, "volume": 78320.0}, {"date": "2026-01-07", "close": 11.68, "volume": 162218.0}, {"date": "2026-01-08", "close": 10.31, "volume": 304354.0}, {"date": "2026-01-09", "close": 10.56, "volume": 73257.0}, {"date": "2026-01-12", "close": 10.56, "volume": 75736.0}, {"date": "2026-01-13", "close": 10.53, "volume": 69154.0}, {"date": "2026-01-14", "close": 10.73, "volume": 43864.0}, {"date": "2026-01-15", "close": 10.83, "volume": 75733.0}, {"date": "2026-01-16", "close": 10.79, "volume": 41142.0}, {"date": "2026-01-20", "close": 10.5, "volume": 107113.0}, {"date": "2026-01-21", "close": 10.86, "volume": 80214.0}, {"date": "2026-01-22", "close": 11.05, "volume": 85885.0}, {"date": "2026-01-23", "close": 10.84, "volume": 52556.0}, {"date": "2026-01-26", "close": 11.09, "volume": 137371.0}, {"date": "2026-01-27", "close": 12.24, "volume": 502409.0}, {"date": "2026-01-28", "close": 11.7, "volume": 156566.0}, {"date": "2026-01-29", "close": 11.57, "volume": 127074.0}, {"date": "2026-01-30", "close": 12.09, "volume": 261360.0}, {"date": "2026-02-02", "close": 11.75, "volume": 197770.0}, {"date": "2026-02-03", "close": 11.57, "volume": 123378.0}, {"date": "2026-02-04", "close": 11.71, "volume": 153043.0}, {"date": "2026-02-05", "close": 10.84, "volume": 169807.0}, {"date": "2026-02-06", "close": 11.36, "volume": 71360.0}, {"date": "2026-02-09", "close": 11.88, "volume": 228540.0}, {"date": "2026-02-10", "close": 13.69, "volume": 516789.0}, {"date": "2026-02-11", "close": 14.4, "volume": 496926.0}, {"date": "2026-02-12", "close": 13.15, "volume": 246538.0}, {"date": "2026-02-13", "close": 13.8, "volume": 155530.0}, {"date": "2026-02-17", "close": 12.71, "volume": 276291.0}, {"date": "2026-02-18", "close": 12.83, "volume": 126994.0}, {"date": "2026-02-19", "close": 13.11, "volume": 129421.0}, {"date": "2026-02-20", "close": 13.68, "volume": 113453.0}, {"date": "2026-02-23", "close": 12.97, "volume": 133421.0}, {"date": "2026-02-24", "close": 13.1, "volume": 192667.0}, {"date": "2026-02-25", "close": 13.12, "volume": 139876.0}, {"date": "2026-02-26", "close": 13.04, "volume": 88783.0}, {"date": "2026-02-27", "close": 12.28, "volume": 134189.0}, {"date": "2026-03-02", "close": 12.56, "volume": 84386.0}, {"date": "2026-03-03", "close": 12.04, "volume": 128152.0}, {"date": "2026-03-04", "close": 12.37, "volume": 60424.0}, {"date": "2026-03-05", "close": 11.9, "volume": 110669.0}, {"date": "2026-03-06", "close": 11.18, "volume": 219366.0}, {"date": "2026-03-09", "close": 11.42, "volume": 86021.0}, {"date": "2026-03-10", "close": 11.34, "volume": 55229.0}, {"date": "2026-03-11", "close": 11.46, "volume": 55390.0}, {"date": "2026-03-12", "close": 11.115, "volume": 37905.0}, {"date": "2026-03-13", "close": 11.09, "volume": 58317.0}, {"date": "2026-03-16", "close": 11.24, "volume": 59639.0}, {"date": "2026-03-17", "close": 11.27, "volume": 66565.0}, {"date": "2026-03-18", "close": 10.83, "volume": 286185.0}, {"date": "2026-03-19", "close": 11.08, "volume": 97574.0}, {"date": "2026-03-20", "close": 10.92, "volume": 123925.0}, {"date": "2026-03-23", "close": 11.33, "volume": 60017.0}, {"date": "2026-03-24", "close": 11.57, "volume": 72270.0}, {"date": "2026-03-25", "close": 11.63, "volume": 39488.0}, {"date": "2026-03-26", "close": 11.4, "volume": 47551.0}, {"date": "2026-03-27", "close": 11.04, "volume": 40651.0}, {"date": "2026-03-30", "close": 10.73, "volume": 97430.0}, {"date": "2026-03-31", "close": 10.95, "volume": 161438.0}, {"date": "2026-04-01", "close": 11.13, "volume": 54104.0}, {"date": "2026-04-02", "close": 11.14, "volume": 33319.0}, {"date": "2026-04-06", "close": 11.31, "volume": 82134.0}, {"date": "2026-04-07", "close": 11.21, "volume": 72925.0}, {"date": "2026-04-08", "close": 11.76, "volume": 275693.0}, {"date": "2026-04-09", "close": 14.43, "volume": 719412.0}, {"date": "2026-04-10", "close": 13.35, "volume": 313850.0}, {"date": "2026-04-13", "close": 13.77, "volume": 182579.0}, {"date": "2026-04-14", "close": 13.56, "volume": 89729.0}, {"date": "2026-04-15", "close": 13.28, "volume": 72735.0}, {"date": "2026-04-16", "close": 13.14, "volume": 97513.0}, {"date": "2026-04-17", "close": 13.65, "volume": 97076.0}, {"date": "2026-04-20", "close": 14.16, "volume": 109555.0}, {"date": "2026-04-21", "close": 13.67, "volume": 68834.0}, {"date": "2026-04-22", "close": 13.8, "volume": 93766.0}, {"date": "2026-04-23", "close": 14.14, "volume": 176486.0}, {"date": "2026-04-24", "close": 14.44, "volume": 115008.0}, {"date": "2026-04-27", "close": 14.28, "volume": 78446.0}, {"date": "2026-04-28", "close": 14.17, "volume": 63925.0}, {"date": "2026-04-29", "close": 13.75, "volume": 91711.0}, {"date": "2026-04-30", "close": 14.4, "volume": 61726.0}, {"date": "2026-05-01", "close": 14.48, "volume": 57279.0}, {"date": "2026-05-04", "close": 14.59, "volume": 75067.0}, {"date": "2026-05-05", "close": 14.69, "volume": 98220.0}, {"date": "2026-05-06", "close": 15.12, "volume": 87066.0}, {"date": "2026-05-07", "close": 14.86, "volume": 70652.0}, {"date": "2026-05-08", "close": 15.38, "volume": 140160.0}, {"date": "2026-05-11", "close": 15.41, "volume": 82506.0}, {"date": "2026-05-12", "close": 15.12, "volume": 77480.0}, {"date": "2026-05-13", "close": 16.34, "volume": 359317.0}, {"date": "2026-05-14", "close": 17.5, "volume": 603545.0}, {"date": "2026-05-15", "close": 16.96, "volume": 1114866.0}, {"date": "2026-05-18", "close": 15.75, "volume": 323287.0}, {"date": "2026-05-19", "close": 15.29, "volume": 189122.0}, {"date": "2026-05-20", "close": 16.95, "volume": 518134.0}, {"date": "2026-05-21", "close": 18.42, "volume": 771017.0}, {"date": "2026-05-22", "close": 17.55, "volume": 768910.0}, {"date": "2026-05-26", "close": 17.85, "volume": 448916.0}, {"date": "2026-05-27", "close": 17.49, "volume": 295124.0}, {"date": "2026-05-28", "close": 17.03, "volume": 245836.0}, {"date": "2026-05-29", "close": 16.98, "volume": 260633.0}, {"date": "2026-06-01", "close": 16.79, "volume": 268139.0}, {"date": "2026-06-02", "close": 17.79, "volume": 239961.0}, {"date": "2026-06-03", "close": 16.49, "volume": 229090.0}, {"date": "2026-06-04", "close": 17.22, "volume": 150855.0}, {"date": "2026-06-05", "close": 16.2, "volume": 442112.0}, {"date": "2026-06-08", "close": 16.63, "volume": 182730.0}, {"date": "2026-06-09", "close": 16.26, "volume": 241291.0}, {"date": "2026-06-10", "close": 16.34, "volume": 167082.0}, {"date": "2026-06-11", "close": 17.37, "volume": 158036.0}, {"date": "2026-06-12", "close": 17.55, "volume": 186133.0}, {"date": "2026-06-15", "close": 18.24, "volume": 129273.0}, {"date": "2026-06-16", "close": 17.58, "volume": 99323.0}, {"date": "2026-06-17", "close": 17.45, "volume": 132794.0}, {"date": "2026-06-18", "close": 18.6, "volume": 168679.0}, {"date": "2026-06-22", "close": 18.31, "volume": 172066.0}, {"date": "2026-06-23", "close": 17.82, "volume": 125974.0}, {"date": "2026-06-24", "close": 17.605, "volume": 150006.0}, {"date": "2026-06-25", "close": 18.06, "volume": 153177.0}, {"date": "2026-06-26", "close": 17.63, "volume": 430762.0}, {"date": "2026-06-29", "close": 18.35, "volume": 114344.0}, {"date": "2026-06-30", "close": 19.01, "volume": 214168.0}, {"date": "2026-07-01", "close": 18.77, "volume": 109467.0}, {"date": "2026-07-02", "close": 16.61, "volume": 212264.0}, {"date": "2026-07-06", "close": 16.92, "volume": 141939.0}, {"date": "2026-07-07", "close": 16.15, "volume": 240593.0}, {"date": "2026-07-08", "close": 16.63, "volume": 144305.0}, {"date": "2026-07-09", "close": 17.03, "volume": 129223.0}, {"date": "2026-07-10", "close": 17.22, "volume": 66538.0}, {"date": "2026-07-13", "close": 17.015, "volume": 107394.0}, {"date": "2026-07-14", "close": 17.5, "volume": 139525.0}, {"date": "2026-07-15", "close": 17.14, "volume": 88398.0}, {"date": "2026-07-16", "close": 16.7, "volume": 113824.0}, {"date": "2026-07-17", "close": 17.18, "volume": 186181.0}, {"date": "2026-07-20", "close": 16.56, "volume": 187255.0}, {"date": "2026-07-21", "close": 17.18, "volume": 101176.0}, {"date": "2026-07-22", "close": 18.01, "volume": 509245.0}, {"date": "2026-07-23", "close": 21.82, "volume": 1066055.0}, {"date": "2026-07-24", "close": 17.96, "volume": 830134.0}, {"date": "2026-07-27", "close": 18.48, "volume": 292139.0}, {"date": "2026-07-28", "close": 18.76, "volume": 777550.0}, {"date": "2026-07-29", "close": 16.69, "volume": 558073.0}, {"date": "2026-07-30", "close": 18.13, "volume": 281079.0}, {"date": "2026-07-31", "close": 18.29, "volume": 201537.0}, {"date": "2026-08-03", "close": 19.65, "volume": 403075.0}, {"date": "2026-08-04", "close": 21.38, "volume": 667589.0}, {"date": "2026-08-05", "close": 20.98, "volume": 353350.0}, {"date": "2026-08-06", "close": 20.74, "volume": 635463.0}, {"date": "2026-08-07", "close": 20.66, "volume": 269819.0}], "refreshing": true}