{"ticker": "TSQ", "overview": {"cik": "1499832", "ticker": "TSQ", "name": "Townsquare Media, Inc.", "industry": "Radio Broadcasting Stations", "country": "United States", "sic": "4832", "announcements": [{"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005953", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005913", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001499832-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001499832-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001614340-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001499832-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001499832-26-000035", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001194", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001613709-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004494", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001615308-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004100", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001649349-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003814", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003781", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003737", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226629", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000010742-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001499832-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001499832-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001499832-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001614340-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-02", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000048", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001499832-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001499832-26-000023", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 2, "sell_sum": 11039134.240000002, "net": -11039134.240000002, "insiders": 2, "first_date": "2021-03-09", "last_date": "2026-08-12"}, "metrics": {"ticker": "TSQ", "has_prices": true, "as_of": "2026-08-07", "last": 6.48, "prev_close": 6.33, "change": 0.15000000000000036, "change_pct": 0.023696682464455034, "session_volume": 93957.0, "vwap_5": 6.277800903879763, "vwap_20": 6.222198431569104, "vwap_60": 6.47168789314854, "vwap_250": 6.255415913007646, "high_52w": 7.71, "low_52w": 4.38, "avg_volume_20": 73621.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001420506-26-002360", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA moves to a 18.7% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-002360-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "13DG-0000052388-26-000242", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in TSQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000242-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0001613712-26-000003", "src": "INSIDERS", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Bill Wilson", "who_key": "Wilson Bill", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 829700.6400000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "CEO sells $830K of TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1613712/000161371226000003/0001613712-26-000003-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001420506-26-001194", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA moves to a 16% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-001194-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-226629", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "MSD Capital, L.P.", "who_key": "MSD CAPITAL, L.P.", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "MSD CAPITAL, L.P. moves to a 7.2% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1105497/0001193125-26-226629-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000010742-26-000007", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "BECK MACK & Oliver LLC", "who_key": "BECK MACK & OLIVER LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "BECK MACK & OLIVER LLC moves to a 4.37% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/10742/0000010742-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001171520-26-000048", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA crosses 5% of TSQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001171520-26-000048-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}, {"id": "0000950170-24-041255", "src": "INSIDERS", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Madison Square Garden Entertainment Corp.", "who_key": "Madison Square Garden Entertainment Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 14640000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "10% owner files routine paperwork on TSQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952073/000095017024041255/0000950170-24-041255-index.htm", "trade_date": "2024-04-01", "timestamp": "2024-04-01", "mins": 1361684}, {"id": "0000950170-24-026250", "src": "INSIDERS", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Madison Square Garden Entertainment Corp.", "who_key": "Madison Square Garden Entertainment Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "10% owner files routine paperwork on TSQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952073/000095017024026250/0000950170-24-026250-index.htm", "trade_date": "2024-03-01", "timestamp": "2024-03-01", "mins": 1406324}, {"id": "0001209191-23-038466", "src": "INSIDERS", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Madison Square Garden Entertainment Corp.", "who_key": "Madison Square Garden Entertainment Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "10% owner files routine paperwork on TSQ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952073/000120919123038466/0001209191-23-038466-index.htm", "trade_date": "2023-06-15", "timestamp": "2023-06-15", "mins": 1780724}, {"id": "0001532823-21-000002", "src": "INSIDERS", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Oaktree Fund GP III, L.P.", "who_key": "Oaktree Fund GP III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 10209433.600000001, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "Insider offloads $10.2M of TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000153282321000002/0001532823-21-000002-index.htm", "trade_date": "2021-03-09", "timestamp": "2021-03-09", "mins": 2973044}], "recent_buys": [], "institutional": [{"id": "13DG-0001420506-26-002360", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA moves to a 18.7% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-002360-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16724}, {"id": "13DG-0000052388-26-000242", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "American Century Investment Management Inc", "who_key": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "AMERICAN CENTURY INVESTMENT MANAGEMENT INC adjusts its stake in TSQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/52388/0000052388-26-000242-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001420506-26-001194", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA moves to a 16% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-001194-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-226629", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "MSD Capital, L.P.", "who_key": "MSD CAPITAL, L.P.", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "MSD CAPITAL, L.P. moves to a 7.2% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1105497/0001193125-26-226629-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0000010742-26-000007", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "BECK MACK & Oliver LLC", "who_key": "BECK MACK & OLIVER LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Radio Broadcasting Stations", "country": "United States", "headline": "BECK MACK & OLIVER LLC moves to a 4.37% passive stake in TSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/10742/0000010742-26-000007-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001171520-26-000048", "src": "13DG", "ticker": "TSQ", "cik": "1499832", "company": "Townsquare Media, Inc.", "company_raw": "Townsquare Media, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "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": "Radio Broadcasting Stations", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA crosses 5% of TSQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001171520-26-000048-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309044}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Townsquare Media, Inc. Class A Common Stock", "new_value": "Townsquare Media, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001499832", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001499832", "applied": 1, "detected_at": "2026-10-28T01:46:31.331090"}]}, "key_people": [{"who": "Oaktree Fund GP III, L.P.", "who_key": "Oaktree Fund GP III, L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 10209433.600000001, "net": -10209433.600000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10209433.600000001, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000153282321000002/0001532823-21-000002-index.htm"}], "latest": {"action": "SELL", "amount": 10209433.600000001, "date": "2021-03-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1001085/000153282321000002/0001532823-21-000002-index.htm"}}, {"who": "Bill Wilson", "who_key": "Wilson Bill", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 829700.6400000001, "net": -829700.6400000001, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 829700.6400000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613712/000161371226000003/0001613712-26-000003-index.htm"}], "latest": {"action": "SELL", "amount": 829700.6400000001, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1613712/000161371226000003/0001613712-26-000003-index.htm"}}], "activity": [{"date": "2026-08-12", "net": -829700.6400000001}], "announcements": [{"form": "144", "date": "2026-08-12", "title": "Notice of proposed sale", "accession": "0001959173-26-005953", "price_sensitive": false}, {"form": "144", "date": "2026-08-11", "title": "Notice of proposed sale", "accession": "0001959173-26-005913", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001499832-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001499832-26-000044", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001614340-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001499832-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001499832-26-000035", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-06", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001194", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001613709-26-000007", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001959173-26-004494", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "FORM 4", "accession": "0001615308-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-05-28", "title": "Notice of proposed sale", "accession": "0001959173-26-004100", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "FORM 4", "accession": "0001649349-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001959173-26-003814", "price_sensitive": false}, {"form": "144", "date": "2026-05-19", "title": "Notice of proposed sale", "accession": "0001959173-26-003781", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001959173-26-003737", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226629", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-12", "title": "Form SCHEDULE 13G/A", "accession": "0000010742-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001499832-26-000034", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001499832-26-000031", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001499832-26-000030", "price_sensitive": true}, {"form": "4", "date": "2026-05-06", "title": "FORM 4", "accession": "0001614340-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-02", "title": "Form SCHEDULE 13G", "accession": "0001171520-26-000048", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001499832-26-000024", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001499832-26-000023", "price_sensitive": false}], "performance": {"ticker": "TSQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-08-08", "close": 8.22, "volume": 15961.0}, {"date": "2016-08-09", "close": 8.19, "volume": 41690.0}, {"date": "2016-08-10", "close": 8.2, "volume": 15330.0}, {"date": "2016-08-11", "close": 8.25, "volume": 12360.0}, {"date": "2016-08-12", "close": 8.34, "volume": 35020.0}, {"date": "2016-08-15", "close": 8.7, "volume": 46225.0}, {"date": "2016-08-16", "close": 8.42, "volume": 27661.0}, {"date": "2016-08-17", "close": 9.72, "volume": 155262.0}, {"date": "2016-08-18", "close": 9.47, "volume": 67451.0}, {"date": "2016-08-19", "close": 9.51, "volume": 43412.0}, {"date": "2016-08-22", "close": 9.25, "volume": 17549.0}, {"date": "2016-08-23", "close": 9.3, "volume": 15734.0}, {"date": "2016-08-24", "close": 9.29, "volume": 33194.0}, {"date": "2016-08-25", "close": 9.42, "volume": 41406.0}, {"date": "2016-08-26", "close": 9.36, "volume": 37176.0}, {"date": "2016-08-29", "close": 9.38, "volume": 42972.0}, {"date": "2016-08-30", "close": 9.7, "volume": 105424.0}, {"date": "2016-08-31", "close": 9.75, "volume": 30471.0}, {"date": "2016-09-01", "close": 9.01, "volume": 173238.0}, {"date": "2016-09-02", "close": 9.31, "volume": 26161.0}, {"date": "2016-09-06", "close": 9.3, "volume": 37876.0}, {"date": "2016-09-07", "close": 8.99, "volume": 263458.0}, {"date": "2016-09-08", "close": 9.36, "volume": 51690.0}, {"date": "2016-09-09", "close": 9.35, "volume": 37888.0}, {"date": "2016-09-12", "close": 9.53, "volume": 52245.0}, {"date": "2016-09-13", "close": 9.35, "volume": 27438.0}, {"date": "2016-09-14", "close": 9.09, "volume": 22012.0}, {"date": "2016-09-15", "close": 8.99, "volume": 90643.0}, {"date": "2016-09-16", "close": 9.06, "volume": 69196.0}, {"date": "2016-09-19", "close": 9.39, "volume": 44718.0}, {"date": "2016-09-20", "close": 9.34, "volume": 32537.0}, {"date": "2016-09-21", "close": 9.46, "volume": 24244.0}, {"date": "2016-09-22", "close": 9.68, "volume": 32041.0}, {"date": "2016-09-23", "close": 9.78, "volume": 45117.0}, {"date": "2016-09-26", "close": 9.45, "volume": 38369.0}, {"date": "2016-09-27", "close": 9.51, "volume": 34089.0}, {"date": "2016-09-28", "close": 9.51, "volume": 30201.0}, {"date": "2016-09-29", "close": 9.22, "volume": 27779.0}, {"date": "2016-09-30", "close": 9.34, "volume": 34116.0}, {"date": "2016-10-03", "close": 9.44, "volume": 11046.0}, {"date": "2016-10-04", "close": 9.44, "volume": 23215.0}, {"date": "2016-10-05", "close": 9.7, "volume": 35958.0}, {"date": "2016-10-06", "close": 9.8, "volume": 20749.0}, {"date": "2016-10-07", "close": 9.64, "volume": 35163.0}, {"date": "2016-10-10", "close": 9.61, "volume": 16437.0}, {"date": "2016-10-11", "close": 9.39, "volume": 11672.0}, {"date": "2016-10-12", "close": 9.4, "volume": 9873.0}, {"date": "2016-10-13", "close": 9.2, "volume": 25349.0}, {"date": "2016-10-14", "close": 9.07, "volume": 47709.0}, {"date": "2016-10-17", "close": 9.0, "volume": 101432.0}, {"date": "2016-10-18", "close": 8.92, "volume": 55608.0}, {"date": "2016-10-19", "close": 8.98, "volume": 26553.0}, {"date": "2016-10-20", "close": 9.01, "volume": 29950.0}, {"date": "2016-10-21", "close": 8.99, "volume": 63610.0}, {"date": "2016-10-24", "close": 9.0, "volume": 31407.0}, {"date": "2016-10-25", "close": 8.9, "volume": 28522.0}, {"date": "2016-10-26", "close": 8.75, "volume": 22203.0}, {"date": "2016-10-27", "close": 8.59, "volume": 101217.0}, {"date": "2016-10-28", "close": 8.51, "volume": 33219.0}, {"date": "2016-10-31", "close": 8.38, "volume": 104444.0}, {"date": "2016-11-01", "close": 8.28, "volume": 38407.0}, {"date": "2016-11-02", "close": 8.35, "volume": 36061.0}, {"date": "2016-11-03", "close": 8.2, "volume": 17087.0}, {"date": "2016-11-04", "close": 8.3, "volume": 20289.0}, {"date": "2016-11-07", "close": 8.7, "volume": 26203.0}, {"date": "2016-11-08", "close": 8.63, "volume": 151857.0}, {"date": "2016-11-09", "close": 8.48, "volume": 125933.0}, {"date": "2016-11-10", "close": 8.61, "volume": 83153.0}, {"date": "2016-11-11", "close": 8.7, "volume": 159918.0}, {"date": "2016-11-14", "close": 8.78, "volume": 125968.0}, {"date": "2016-11-15", "close": 8.71, "volume": 145837.0}, {"date": "2016-11-16", "close": 8.86, "volume": 150102.0}, {"date": "2016-11-17", "close": 8.98, "volume": 101066.0}, {"date": "2016-11-18", "close": 8.81, "volume": 230312.0}, {"date": "2016-11-21", "close": 8.8, "volume": 185244.0}, {"date": "2016-11-22", "close": 8.83, "volume": 123686.0}, {"date": "2016-11-23", "close": 8.88, "volume": 129072.0}, {"date": "2016-11-25", "close": 8.83, "volume": 77515.0}, {"date": "2016-11-28", "close": 8.78, "volume": 127445.0}, {"date": "2016-11-29", "close": 8.8, "volume": 91836.0}, {"date": "2016-11-30", "close": 8.73, "volume": 87691.0}, {"date": "2016-12-01", "close": 8.76, "volume": 126939.0}, {"date": "2016-12-02", "close": 8.84, "volume": 160753.0}, {"date": "2016-12-05", "close": 8.9, "volume": 179110.0}, {"date": "2016-12-06", "close": 8.9, "volume": 118208.0}, {"date": "2016-12-07", "close": 8.89, "volume": 184118.0}, {"date": "2016-12-08", "close": 9.65, "volume": 173543.0}, {"date": "2016-12-09", "close": 10.15, "volume": 88125.0}, {"date": "2016-12-12", "close": 10.22, "volume": 114144.0}, {"date": "2016-12-13", "close": 10.23, "volume": 104808.0}, {"date": "2016-12-14", "close": 10.12, "volume": 54174.0}, {"date": "2016-12-15", "close": 10.17, "volume": 76486.0}, {"date": "2016-12-16", "close": 10.23, "volume": 114724.0}, {"date": "2016-12-19", "close": 10.18, "volume": 57428.0}, {"date": "2016-12-20", "close": 10.32, "volume": 116869.0}, {"date": "2016-12-21", "close": 10.45, "volume": 57293.0}, {"date": "2016-12-22", "close": 10.29, "volume": 23025.0}, {"date": "2016-12-23", "close": 10.42, "volume": 30462.0}, {"date": "2016-12-27", "close": 10.4, "volume": 40442.0}, {"date": "2016-12-28", "close": 10.3, "volume": 41453.0}, {"date": "2016-12-29", "close": 10.17, "volume": 27623.0}, {"date": "2016-12-30", "close": 10.41, "volume": 66875.0}, {"date": "2017-01-03", "close": 9.63, "volume": 88224.0}, {"date": "2017-01-04", "close": 10.2, "volume": 78038.0}, {"date": "2017-01-05", "close": 10.06, "volume": 63077.0}, {"date": "2017-01-06", "close": 10.17, "volume": 96775.0}, {"date": "2017-01-09", "close": 10.13, "volume": 46845.0}, {"date": "2017-01-10", "close": 10.09, "volume": 18988.0}, {"date": "2017-01-11", "close": 10.34, "volume": 58215.0}, {"date": "2017-01-12", "close": 9.79, "volume": 42342.0}, {"date": "2017-01-13", "close": 10.1, "volume": 47554.0}, {"date": "2017-01-17", "close": 9.93, "volume": 64252.0}, {"date": "2017-01-18", "close": 10.17, "volume": 42631.0}, {"date": "2017-01-19", "close": 9.79, "volume": 139462.0}, {"date": "2017-01-20", "close": 10.17, "volume": 87025.0}, {"date": "2017-01-23", "close": 10.44, "volume": 64685.0}, {"date": "2017-01-24", "close": 10.62, "volume": 69243.0}, {"date": "2017-01-25", "close": 10.87, "volume": 59816.0}, {"date": "2017-01-26", "close": 10.86, "volume": 37822.0}, {"date": "2017-01-27", "close": 10.45, "volume": 44388.0}, {"date": "2017-01-30", "close": 10.79, "volume": 57393.0}, {"date": "2017-01-31", "close": 10.68, "volume": 36341.0}, {"date": "2017-02-01", "close": 10.69, "volume": 34299.0}, {"date": "2017-02-02", "close": 11.11, "volume": 77358.0}, {"date": "2017-02-03", "close": 11.15, "volume": 36584.0}, {"date": "2017-02-06", "close": 10.93, "volume": 42136.0}, {"date": "2017-02-07", "close": 10.96, "volume": 34165.0}, {"date": "2017-02-08", "close": 10.59, "volume": 37163.0}, {"date": "2017-02-09", "close": 11.1, "volume": 46461.0}, {"date": "2017-02-10", "close": 11.03, "volume": 47218.0}, {"date": "2017-02-13", "close": 11.18, "volume": 37400.0}, {"date": "2017-02-14", "close": 11.09, "volume": 27118.0}, {"date": "2017-02-15", "close": 10.85, "volume": 28653.0}, {"date": "2017-02-16", "close": 11.22, "volume": 58767.0}, {"date": "2017-02-17", "close": 11.09, "volume": 37500.0}, {"date": "2017-02-21", "close": 11.11, "volume": 31459.0}, {"date": "2017-02-22", "close": 10.99, "volume": 51143.0}, {"date": "2017-02-23", "close": 10.98, "volume": 19159.0}, {"date": "2017-02-24", "close": 11.04, "volume": 26318.0}, {"date": "2017-02-27", "close": 11.4, "volume": 41940.0}, {"date": "2017-02-28", "close": 10.87, "volume": 69703.0}, {"date": "2017-03-01", "close": 11.31, "volume": 91632.0}, {"date": "2017-03-02", "close": 11.04, "volume": 54568.0}, {"date": "2017-03-03", "close": 10.99, "volume": 22230.0}, {"date": "2017-03-06", "close": 10.59, "volume": 60767.0}, {"date": "2017-03-07", "close": 10.56, "volume": 70262.0}, {"date": "2017-03-08", "close": 10.59, "volume": 43022.0}, {"date": "2017-03-09", "close": 10.54, "volume": 24547.0}, {"date": "2017-03-10", "close": 10.13, "volume": 73868.0}, {"date": "2017-03-13", "close": 11.55, "volume": 126726.0}, {"date": "2017-03-14", "close": 12.02, "volume": 138714.0}, {"date": "2017-03-15", "close": 12.46, "volume": 155140.0}, {"date": "2017-03-16", "close": 12.61, "volume": 63856.0}, {"date": "2017-03-17", "close": 12.81, "volume": 275521.0}, {"date": "2017-03-20", "close": 12.1, "volume": 150950.0}, {"date": "2017-03-21", "close": 11.96, "volume": 95533.0}, {"date": "2017-03-22", "close": 11.71, "volume": 69140.0}, {"date": "2017-03-23", "close": 11.72, "volume": 65974.0}, {"date": "2017-03-24", "close": 11.68, "volume": 35031.0}, {"date": "2017-03-27", "close": 11.81, "volume": 52475.0}, {"date": "2017-03-28", "close": 11.91, "volume": 38065.0}, {"date": "2017-03-29", "close": 12.11, "volume": 54088.0}, {"date": "2017-03-30", "close": 12.07, "volume": 56733.0}, {"date": "2017-03-31", "close": 12.18, "volume": 43597.0}, {"date": "2017-04-03", "close": 11.91, "volume": 37020.0}, {"date": "2017-04-04", "close": 12.0, "volume": 34898.0}, {"date": "2017-04-05", "close": 11.76, "volume": 61561.0}, {"date": "2017-04-06", "close": 11.86, "volume": 32316.0}, {"date": "2017-04-07", "close": 11.81, "volume": 37033.0}, {"date": "2017-04-10", "close": 11.67, "volume": 52907.0}, {"date": "2017-04-11", "close": 11.84, "volume": 37068.0}, {"date": "2017-04-12", "close": 11.6, "volume": 28850.0}, {"date": "2017-04-13", "close": 11.16, "volume": 26789.0}, {"date": "2017-04-17", "close": 11.18, "volume": 45648.0}, {"date": "2017-04-18", "close": 10.89, "volume": 29426.0}, {"date": "2017-04-19", "close": 11.06, "volume": 66600.0}, {"date": "2017-04-20", "close": 11.26, "volume": 36575.0}, {"date": "2017-04-21", "close": 11.13, "volume": 33461.0}, {"date": "2017-04-24", "close": 11.46, "volume": 53176.0}, {"date": "2017-04-25", "close": 11.63, "volume": 50107.0}, {"date": "2017-04-26", "close": 12.0, "volume": 82538.0}, {"date": "2017-04-27", "close": 12.08, "volume": 50916.0}, {"date": "2017-04-28", "close": 12.1, "volume": 64967.0}, {"date": "2017-05-01", "close": 12.01, "volume": 64983.0}, {"date": "2017-05-02", "close": 11.95, "volume": 30861.0}, {"date": "2017-05-03", "close": 11.6, "volume": 51432.0}, {"date": "2017-05-04", "close": 11.61, "volume": 40301.0}, {"date": "2017-05-05", "close": 11.63, "volume": 48924.0}, {"date": "2017-05-08", "close": 11.68, "volume": 46124.0}, {"date": "2017-05-09", "close": 10.49, "volume": 98587.0}, {"date": "2017-05-10", "close": 11.01, "volume": 60198.0}, {"date": "2017-05-11", "close": 11.02, "volume": 52063.0}, {"date": "2017-05-12", "close": 10.8, "volume": 49166.0}, {"date": "2017-05-15", "close": 10.21, "volume": 108246.0}, {"date": "2017-05-16", "close": 10.18, "volume": 85720.0}, {"date": "2017-05-17", "close": 9.95, "volume": 114264.0}, {"date": "2017-05-18", "close": 10.09, "volume": 36488.0}, {"date": "2017-05-19", "close": 9.92, "volume": 26198.0}, {"date": "2017-05-22", "close": 10.36, "volume": 34984.0}, {"date": "2017-05-23", "close": 10.02, "volume": 90678.0}, {"date": "2017-05-24", "close": 10.1, "volume": 58563.0}, {"date": "2017-05-25", "close": 10.0, "volume": 44971.0}, {"date": "2017-05-26", "close": 10.12, "volume": 18081.0}, {"date": "2017-05-30", "close": 9.99, "volume": 44807.0}, {"date": "2017-05-31", "close": 10.06, "volume": 33561.0}, {"date": "2017-06-01", "close": 10.38, "volume": 35102.0}, {"date": "2017-06-02", "close": 10.24, "volume": 30391.0}, {"date": "2017-06-05", "close": 10.02, "volume": 41020.0}, {"date": "2017-06-06", "close": 10.37, "volume": 68383.0}, {"date": "2017-06-07", "close": 10.22, "volume": 74152.0}, {"date": "2017-06-08", "close": 10.33, "volume": 32527.0}, {"date": "2017-06-09", "close": 10.66, "volume": 42677.0}, {"date": "2017-06-12", "close": 10.14, "volume": 72977.0}, {"date": "2017-06-13", "close": 10.28, "volume": 52857.0}, {"date": "2017-06-14", "close": 10.33, "volume": 41170.0}, {"date": "2017-06-15", "close": 10.2, "volume": 33071.0}, {"date": "2017-06-16", "close": 10.09, "volume": 57570.0}, {"date": "2017-06-19", "close": 10.33, "volume": 46410.0}, {"date": "2017-06-20", "close": 9.99, "volume": 61820.0}, {"date": "2017-06-21", "close": 9.98, "volume": 58552.0}, {"date": "2017-06-22", "close": 9.91, "volume": 55680.0}, {"date": "2017-06-23", "close": 9.77, "volume": 91209.0}, {"date": "2017-06-26", "close": 9.73, "volume": 61510.0}, {"date": "2017-06-27", "close": 9.89, "volume": 101328.0}, {"date": "2017-06-28", "close": 9.87, "volume": 308715.0}, {"date": "2017-06-29", "close": 10.39, "volume": 85025.0}, {"date": "2017-06-30", "close": 10.24, "volume": 49939.0}, {"date": "2017-07-03", "close": 10.57, "volume": 13068.0}, {"date": "2017-07-05", "close": 10.21, "volume": 43354.0}, {"date": "2017-07-06", "close": 9.99, "volume": 41349.0}, {"date": "2017-07-07", "close": 10.09, "volume": 20677.0}, {"date": "2017-07-10", "close": 10.13, "volume": 33985.0}, {"date": "2017-07-11", "close": 10.67, "volume": 111973.0}, {"date": "2017-07-12", "close": 10.45, "volume": 278199.0}, {"date": "2017-07-13", "close": 10.85, "volume": 50873.0}, {"date": "2017-07-14", "close": 10.82, "volume": 102346.0}, {"date": "2017-07-17", "close": 10.89, "volume": 55988.0}, {"date": "2017-07-18", "close": 11.31, "volume": 47611.0}, {"date": "2017-07-19", "close": 11.43, "volume": 48192.0}, {"date": "2017-07-20", "close": 11.26, "volume": 35869.0}, {"date": "2017-07-21", "close": 11.22, "volume": 89862.0}, {"date": "2017-07-24", "close": 11.36, "volume": 41926.0}, {"date": "2017-07-25", "close": 11.38, "volume": 37126.0}, {"date": "2017-07-26", "close": 11.34, "volume": 26277.0}, {"date": "2017-07-27", "close": 11.19, "volume": 43332.0}, {"date": "2017-07-28", "close": 11.11, "volume": 40601.0}, {"date": "2017-07-31", "close": 11.06, "volume": 29112.0}, {"date": "2017-08-01", "close": 11.0, "volume": 48155.0}, {"date": "2017-08-02", "close": 10.7, "volume": 51283.0}, {"date": "2017-08-03", "close": 10.29, "volume": 37865.0}, {"date": "2017-08-04", "close": 10.2, "volume": 31349.0}, {"date": "2017-08-07", "close": 10.47, "volume": 46701.0}, {"date": "2017-08-08", "close": 10.43, "volume": 29365.0}, {"date": "2017-08-09", "close": 10.39, "volume": 100055.0}, {"date": "2017-08-10", "close": 9.95, "volume": 70766.0}, {"date": "2017-08-11", "close": 10.3, "volume": 56475.0}, {"date": "2017-08-14", "close": 10.81, "volume": 98089.0}, {"date": "2017-08-15", "close": 10.15, "volume": 29780.0}, {"date": "2017-08-16", "close": 9.93, "volume": 47066.0}, {"date": "2017-08-17", "close": 9.97, "volume": 50656.0}, {"date": "2017-08-18", "close": 9.93, "volume": 52803.0}, {"date": "2017-08-21", "close": 9.8, "volume": 48890.0}, {"date": "2017-08-22", "close": 9.91, "volume": 71844.0}, {"date": "2017-08-23", "close": 9.89, "volume": 20419.0}, {"date": "2017-08-24", "close": 9.98, "volume": 32200.0}, {"date": "2017-08-25", "close": 9.93, "volume": 71091.0}, {"date": "2017-08-28", "close": 10.05, "volume": 28262.0}, {"date": "2017-08-29", "close": 9.89, "volume": 50581.0}, {"date": "2017-08-30", "close": 10.0, "volume": 61648.0}, {"date": "2017-08-31", "close": 9.98, "volume": 24249.0}, {"date": "2017-09-01", "close": 10.06, "volume": 37738.0}, {"date": "2017-09-05", "close": 9.94, "volume": 36312.0}, {"date": "2017-09-06", "close": 10.1, "volume": 41524.0}, {"date": "2017-09-07", "close": 9.89, "volume": 70228.0}, {"date": "2017-09-08", "close": 9.94, "volume": 41676.0}, {"date": "2017-09-11", "close": 10.03, "volume": 26787.0}, {"date": "2017-09-12", "close": 10.2, "volume": 38218.0}, {"date": "2017-09-13", "close": 10.15, "volume": 17576.0}, {"date": "2017-09-14", "close": 9.99, "volume": 43235.0}, {"date": "2017-09-15", "close": 9.98, "volume": 87119.0}, {"date": "2017-09-18", "close": 9.88, "volume": 48123.0}, {"date": "2017-09-19", "close": 9.86, "volume": 50722.0}, {"date": "2017-09-20", "close": 10.11, "volume": 39409.0}, {"date": "2017-09-21", "close": 10.01, "volume": 20466.0}, {"date": "2017-09-22", "close": 10.06, "volume": 28765.0}, {"date": "2017-09-25", "close": 10.06, "volume": 38318.0}, {"date": "2017-09-26", "close": 10.11, "volume": 20772.0}, {"date": "2017-09-27", "close": 10.41, "volume": 36255.0}, {"date": "2017-09-28", "close": 10.49, "volume": 30017.0}, {"date": "2017-09-29", "close": 10.0, "volume": 139143.0}, {"date": "2017-10-02", "close": 10.04, "volume": 109343.0}, {"date": "2017-10-03", "close": 10.13, "volume": 45944.0}, {"date": "2017-10-04", "close": 10.01, "volume": 36008.0}, {"date": "2017-10-05", "close": 10.02, "volume": 65538.0}, {"date": "2017-10-06", "close": 9.93, "volume": 133372.0}, {"date": "2017-10-09", "close": 10.05, "volume": 72899.0}, {"date": "2017-10-10", "close": 10.14, "volume": 63595.0}, {"date": "2017-10-11", "close": 10.22, "volume": 26838.0}, {"date": "2017-10-12", "close": 10.07, "volume": 58660.0}, {"date": "2017-10-13", "close": 10.15, "volume": 44190.0}, {"date": "2017-10-16", "close": 10.42, "volume": 40880.0}, {"date": "2017-10-17", "close": 10.15, "volume": 43682.0}, {"date": "2017-10-18", "close": 10.16, "volume": 21022.0}, {"date": "2017-10-19", "close": 10.13, "volume": 30547.0}, {"date": "2017-10-20", "close": 10.23, "volume": 28621.0}, {"date": "2017-10-23", "close": 10.24, "volume": 44687.0}, {"date": "2017-10-24", "close": 10.21, "volume": 20327.0}, {"date": "2017-10-25", "close": 10.22, "volume": 33582.0}, {"date": "2017-10-26", "close": 10.21, "volume": 41733.0}, {"date": "2017-10-27", "close": 10.27, "volume": 57876.0}, {"date": "2017-10-30", "close": 10.22, "volume": 43664.0}, {"date": "2017-10-31", "close": 10.44, "volume": 34415.0}, {"date": "2017-11-01", "close": 10.27, "volume": 32019.0}, {"date": "2017-11-02", "close": 10.29, "volume": 29267.0}, {"date": "2017-11-03", "close": 10.22, "volume": 25259.0}, {"date": "2017-11-06", "close": 10.14, "volume": 41028.0}, {"date": "2017-11-07", "close": 9.12, "volume": 80597.0}, {"date": "2017-11-08", "close": 8.09, "volume": 225214.0}, {"date": "2017-11-09", "close": 8.5, "volume": 74492.0}, {"date": "2017-11-10", "close": 7.76, "volume": 59697.0}, {"date": "2017-11-13", "close": 7.55, "volume": 167601.0}, {"date": "2017-11-14", "close": 7.28, "volume": 68727.0}, {"date": "2017-11-15", "close": 7.06, "volume": 133749.0}, {"date": "2017-11-16", "close": 7.03, "volume": 146097.0}, {"date": "2017-11-17", "close": 7.01, "volume": 95593.0}, {"date": "2017-11-20", "close": 7.15, "volume": 121177.0}, {"date": "2017-11-21", "close": 7.45, "volume": 121190.0}, {"date": "2017-11-22", "close": 7.67, "volume": 85937.0}, {"date": "2017-11-24", "close": 7.77, "volume": 43436.0}, {"date": "2017-11-27", "close": 7.79, "volume": 104216.0}, {"date": "2017-11-28", "close": 7.87, "volume": 62322.0}, {"date": "2017-11-29", "close": 7.97, "volume": 38833.0}, {"date": "2017-11-30", "close": 7.94, "volume": 94212.0}, {"date": "2017-12-01", "close": 7.82, "volume": 31126.0}, {"date": "2017-12-04", "close": 8.13, "volume": 69142.0}, {"date": "2017-12-05", "close": 8.04, "volume": 49835.0}, {"date": "2017-12-06", "close": 7.85, "volume": 23106.0}, {"date": "2017-12-07", "close": 7.78, "volume": 42302.0}, {"date": "2017-12-08", "close": 7.8, "volume": 21076.0}, {"date": "2017-12-11", "close": 7.65, "volume": 100702.0}, {"date": "2017-12-12", "close": 7.51, "volume": 61087.0}, {"date": "2017-12-13", "close": 7.55, "volume": 113687.0}, {"date": "2017-12-14", "close": 7.56, "volume": 65332.0}, {"date": "2017-12-15", "close": 7.57, "volume": 116312.0}, {"date": "2017-12-18", "close": 7.84, "volume": 168429.0}, {"date": "2017-12-19", "close": 7.9, "volume": 135533.0}, {"date": "2017-12-20", "close": 8.1, "volume": 123615.0}, {"date": "2017-12-21", "close": 8.24, "volume": 86674.0}, {"date": "2017-12-22", "close": 7.9, "volume": 85279.0}, {"date": "2017-12-26", "close": 8.07, "volume": 46485.0}, {"date": "2017-12-27", "close": 7.86, "volume": 31701.0}, {"date": "2017-12-28", "close": 7.6, "volume": 86463.0}, {"date": "2017-12-29", "close": 7.68, "volume": 49131.0}, {"date": "2018-01-02", "close": 7.58, "volume": 54831.0}, {"date": "2018-01-03", "close": 7.7, "volume": 47871.0}, {"date": "2018-01-04", "close": 7.64, "volume": 67520.0}, {"date": "2018-01-05", "close": 7.68, "volume": 82798.0}, {"date": "2018-01-08", "close": 7.68, "volume": 61608.0}, {"date": "2018-01-09", "close": 7.57, "volume": 48869.0}, {"date": "2018-01-10", "close": 7.44, "volume": 52987.0}, {"date": "2018-01-11", "close": 7.6, "volume": 63316.0}, {"date": "2018-01-12", "close": 7.9, "volume": 50401.0}, {"date": "2018-01-16", "close": 7.91, "volume": 51366.0}, {"date": "2018-01-17", "close": 7.66, "volume": 47505.0}, {"date": "2018-01-18", "close": 7.66, "volume": 39791.0}, {"date": "2018-01-19", "close": 7.81, "volume": 31764.0}, {"date": "2018-01-22", "close": 7.77, "volume": 36053.0}, {"date": "2018-01-23", "close": 7.62, "volume": 24613.0}, {"date": "2018-01-24", "close": 7.66, "volume": 28388.0}, {"date": "2018-01-25", "close": 7.67, "volume": 22892.0}, {"date": "2018-01-26", "close": 7.67, "volume": 31540.0}, {"date": "2018-01-29", "close": 7.48, "volume": 52331.0}, {"date": "2018-01-30", "close": 7.41, "volume": 50448.0}, {"date": "2018-01-31", "close": 7.5, "volume": 44594.0}, {"date": "2018-02-01", "close": 7.45, "volume": 60775.0}, {"date": "2018-02-02", "close": 7.21, "volume": 63763.0}, {"date": "2018-02-05", "close": 6.55, "volume": 92558.0}, {"date": "2018-02-06", "close": 6.59, "volume": 112602.0}, {"date": "2018-02-07", "close": 6.62, "volume": 59648.0}, {"date": "2018-02-08", "close": 6.7, "volume": 109412.0}, {"date": "2018-02-09", "close": 6.65, "volume": 41917.0}, {"date": "2018-02-12", "close": 6.78, "volume": 44410.0}, {"date": "2018-02-13", "close": 6.88, "volume": 63320.0}, {"date": "2018-02-14", "close": 6.95, "volume": 30190.0}, {"date": "2018-02-15", "close": 6.89, "volume": 84845.0}, {"date": "2018-02-16", "close": 7.01, "volume": 56000.0}, {"date": "2018-02-20", "close": 7.04, "volume": 21086.0}, {"date": "2018-02-21", "close": 7.06, "volume": 26661.0}, {"date": "2018-02-22", "close": 6.93, "volume": 17795.0}, {"date": "2018-02-23", "close": 7.21, "volume": 30292.0}, {"date": "2018-02-26", "close": 7.52, "volume": 48311.0}, {"date": "2018-02-27", "close": 7.01, "volume": 77863.0}, {"date": "2018-02-28", "close": 6.96, "volume": 40153.0}, {"date": "2018-03-01", "close": 6.86, "volume": 34874.0}, {"date": "2018-03-02", "close": 7.06, "volume": 53480.0}, {"date": "2018-03-05", "close": 7.04, "volume": 31744.0}, {"date": "2018-03-06", "close": 6.88, "volume": 34659.0}, {"date": "2018-03-07", "close": 7.34, "volume": 104791.0}, {"date": "2018-03-08", "close": 7.28, "volume": 40909.0}, {"date": "2018-03-09", "close": 7.56, "volume": 82347.0}, {"date": "2018-03-12", "close": 7.6, "volume": 205718.0}, {"date": "2018-03-13", "close": 8.15, "volume": 156814.0}, {"date": "2018-03-14", "close": 7.76, "volume": 83590.0}, {"date": "2018-03-15", "close": 7.57, "volume": 98094.0}, {"date": "2018-03-16", "close": 7.44, "volume": 96869.0}, {"date": "2018-03-19", "close": 7.27, "volume": 67948.0}, {"date": "2018-03-20", "close": 7.25, "volume": 82706.0}, {"date": "2018-03-21", "close": 7.37, "volume": 47184.0}, {"date": "2018-03-22", "close": 7.06, "volume": 39318.0}, {"date": "2018-03-23", "close": 7.0, "volume": 232015.0}, {"date": "2018-03-26", "close": 7.55, "volume": 119329.0}, {"date": "2018-03-27", "close": 7.75, "volume": 111202.0}, {"date": "2018-03-28", "close": 7.99, "volume": 87463.0}, {"date": "2018-03-29", "close": 7.93, "volume": 205758.0}, {"date": "2018-04-02", "close": 7.65, "volume": 86995.0}, {"date": "2018-04-03", "close": 7.65, "volume": 53196.0}, {"date": "2018-04-04", "close": 7.77, "volume": 41955.0}, {"date": "2018-04-05", "close": 7.83, "volume": 35381.0}, {"date": "2018-04-06", "close": 7.75, "volume": 58445.0}, {"date": "2018-04-09", "close": 7.84, "volume": 38257.0}, {"date": "2018-04-10", "close": 7.97, "volume": 35522.0}, {"date": "2018-04-11", "close": 7.96, "volume": 76738.0}, {"date": "2018-04-12", "close": 7.9, "volume": 41272.0}, {"date": "2018-04-13", "close": 7.86, "volume": 44352.0}, {"date": "2018-04-16", "close": 7.95, "volume": 43015.0}, {"date": "2018-04-17", "close": 7.83, "volume": 41244.0}, {"date": "2018-04-18", "close": 8.02, "volume": 48592.0}, {"date": "2018-04-19", "close": 7.95, "volume": 74098.0}, {"date": "2018-04-20", "close": 7.55, "volume": 57496.0}, {"date": "2018-04-23", "close": 7.55, "volume": 49861.0}, {"date": "2018-04-24", "close": 7.82, "volume": 38895.0}, {"date": "2018-04-25", "close": 7.85, "volume": 31950.0}, {"date": "2018-04-26", "close": 7.76, "volume": 54909.0}, {"date": "2018-04-27", "close": 7.32, "volume": 56142.0}, {"date": "2018-04-30", "close": 7.62, "volume": 47417.0}, {"date": "2018-05-01", "close": 7.47, "volume": 49822.0}, {"date": "2018-05-02", "close": 7.42, "volume": 54976.0}, {"date": "2018-05-03", "close": 7.11, "volume": 63169.0}, {"date": "2018-05-04", "close": 7.49, "volume": 27523.0}, {"date": "2018-05-07", "close": 7.48, "volume": 39847.0}, {"date": "2018-05-08", "close": 7.07, "volume": 128374.0}, {"date": "2018-05-09", "close": 6.84, "volume": 39652.0}, {"date": "2018-05-10", "close": 7.06, "volume": 57319.0}, {"date": "2018-05-11", "close": 7.05, "volume": 50069.0}, {"date": "2018-05-14", "close": 7.01, "volume": 84972.0}, {"date": "2018-05-15", "close": 6.93, "volume": 71052.0}, {"date": "2018-05-16", "close": 6.86, "volume": 86515.0}, {"date": "2018-05-17", "close": 6.72, "volume": 96493.0}, {"date": "2018-05-18", "close": 6.74, "volume": 82164.0}, {"date": "2018-05-21", "close": 6.86, "volume": 93127.0}, {"date": "2018-05-22", "close": 6.83, "volume": 37005.0}, {"date": "2018-05-23", "close": 6.75, "volume": 43461.0}, {"date": "2018-05-24", "close": 6.57, "volume": 27348.0}, {"date": "2018-05-25", "close": 6.36, "volume": 82209.0}, {"date": "2018-05-29", "close": 6.49, "volume": 56981.0}, {"date": "2018-05-30", "close": 6.31, "volume": 54027.0}, {"date": "2018-05-31", "close": 6.23, "volume": 79907.0}, {"date": "2018-06-01", "close": 6.15, "volume": 62678.0}, {"date": "2018-06-04", "close": 6.11, "volume": 70869.0}, {"date": "2018-06-05", "close": 6.38, "volume": 269602.0}, {"date": "2018-06-06", "close": 6.35, "volume": 53629.0}, {"date": "2018-06-07", "close": 6.49, "volume": 49712.0}, {"date": "2018-06-08", "close": 6.68, "volume": 287736.0}, {"date": "2018-06-11", "close": 6.93, "volume": 293708.0}, {"date": "2018-06-12", "close": 6.6, "volume": 164229.0}, {"date": "2018-06-13", "close": 6.45, "volume": 44339.0}, {"date": "2018-06-14", "close": 6.49, "volume": 62144.0}, {"date": "2018-06-15", "close": 6.6, "volume": 88709.0}, {"date": "2018-06-18", "close": 6.62, "volume": 64279.0}, {"date": "2018-06-19", "close": 6.39, "volume": 63490.0}, {"date": "2018-06-20", "close": 6.39, "volume": 71923.0}, {"date": "2018-06-21", "close": 6.3, "volume": 142476.0}, {"date": "2018-06-22", "close": 6.24, "volume": 1028217.0}, {"date": "2018-06-25", "close": 6.7, "volume": 133876.0}, {"date": "2018-06-26", "close": 6.92, "volume": 95571.0}, {"date": "2018-06-27", "close": 6.62, "volume": 65709.0}, {"date": "2018-06-28", "close": 6.44, "volume": 46183.0}, {"date": "2018-06-29", "close": 6.47, "volume": 53078.0}, {"date": "2018-07-02", "close": 6.63, "volume": 46818.0}, {"date": "2018-07-03", "close": 6.78, "volume": 30851.0}, {"date": "2018-07-05", "close": 6.81, "volume": 46091.0}, {"date": "2018-07-06", "close": 6.87, "volume": 51842.0}, {"date": "2018-07-09", "close": 7.22, "volume": 73749.0}, {"date": "2018-07-10", "close": 7.02, "volume": 51002.0}, {"date": "2018-07-11", "close": 6.76, "volume": 40551.0}, {"date": "2018-07-12", "close": 6.78, "volume": 39997.0}, {"date": "2018-07-13", "close": 6.79, "volume": 24586.0}, {"date": "2018-07-16", "close": 6.65, "volume": 77615.0}, {"date": "2018-07-17", "close": 6.6, "volume": 56612.0}, {"date": "2018-07-18", "close": 6.49, "volume": 39641.0}, {"date": "2018-07-19", "close": 6.37, "volume": 31272.0}, {"date": "2018-07-20", "close": 6.41, "volume": 36725.0}, {"date": "2018-07-23", "close": 6.45, "volume": 51994.0}, {"date": "2018-07-24", "close": 6.52, "volume": 55430.0}, {"date": "2018-07-25", "close": 6.49, "volume": 51543.0}, {"date": "2018-07-26", "close": 6.47, "volume": 15992.0}, {"date": "2018-07-27", "close": 6.47, "volume": 31225.0}, {"date": "2018-07-30", "close": 6.43, "volume": 47840.0}, {"date": "2018-07-31", "close": 6.48, "volume": 26058.0}, {"date": "2018-08-01", "close": 6.51, "volume": 28786.0}, {"date": "2018-08-02", "close": 6.61, "volume": 24832.0}, {"date": "2018-08-03", "close": 6.67, "volume": 14260.0}, {"date": "2018-08-06", "close": 6.56, "volume": 38437.0}, {"date": "2018-08-07", "close": 6.51, "volume": 36047.0}, {"date": "2018-08-08", "close": 7.57, "volume": 103874.0}, {"date": "2018-08-09", "close": 7.9, "volume": 138189.0}, {"date": "2018-08-10", "close": 7.85, "volume": 42527.0}, {"date": "2018-08-13", "close": 8.09, "volume": 79941.0}, {"date": "2018-08-14", "close": 8.28, "volume": 48364.0}, {"date": "2018-08-15", "close": 8.16, "volume": 78182.0}, {"date": "2018-08-16", "close": 8.24, "volume": 43808.0}, {"date": "2018-08-17", "close": 8.55, "volume": 45896.0}, {"date": "2018-08-20", "close": 8.67, "volume": 20483.0}, {"date": "2018-08-21", "close": 8.86, "volume": 35868.0}, {"date": "2018-08-22", "close": 9.08, "volume": 94486.0}, {"date": "2018-08-23", "close": 8.98, "volume": 46867.0}, {"date": "2018-08-24", "close": 9.07, "volume": 64942.0}, {"date": "2018-08-27", "close": 9.62, "volume": 74335.0}, {"date": "2018-08-28", "close": 9.41, "volume": 48425.0}, {"date": "2018-08-29", "close": 9.38, "volume": 32510.0}, {"date": "2018-08-30", "close": 9.17, "volume": 47421.0}, {"date": "2018-08-31", "close": 8.93, "volume": 65820.0}, {"date": "2018-09-04", "close": 9.34, "volume": 119372.0}, {"date": "2018-09-05", "close": 9.75, "volume": 115293.0}, {"date": "2018-09-06", "close": 9.37, "volume": 46275.0}, {"date": "2018-09-07", "close": 9.27, "volume": 53184.0}, {"date": "2018-09-10", "close": 9.3, "volume": 111549.0}, {"date": "2018-09-11", "close": 8.96, "volume": 51833.0}, {"date": "2018-09-12", "close": 9.04, "volume": 51372.0}, {"date": "2018-09-13", "close": 9.02, "volume": 52223.0}, {"date": "2018-09-14", "close": 9.0, "volume": 44856.0}, {"date": "2018-09-17", "close": 8.79, "volume": 70544.0}, {"date": "2018-09-18", "close": 8.33, "volume": 94452.0}, {"date": "2018-09-19", "close": 8.74, "volume": 52585.0}, {"date": "2018-09-20", "close": 8.69, "volume": 46170.0}, {"date": "2018-09-21", "close": 8.77, "volume": 72317.0}, {"date": "2018-09-24", "close": 8.45, "volume": 54668.0}, {"date": "2018-09-25", "close": 8.31, "volume": 25558.0}, {"date": "2018-09-26", "close": 7.91, "volume": 92875.0}, {"date": "2018-09-27", "close": 7.9, "volume": 46823.0}, {"date": "2018-09-28", "close": 7.83, "volume": 57708.0}, {"date": "2018-10-01", "close": 7.69, "volume": 72994.0}, {"date": "2018-10-02", "close": 7.83, "volume": 51259.0}, {"date": "2018-10-03", "close": 7.92, "volume": 42452.0}, {"date": "2018-10-04", "close": 7.77, "volume": 37387.0}, {"date": "2018-10-05", "close": 7.71, "volume": 47120.0}, {"date": "2018-10-08", "close": 7.99, "volume": 73935.0}, {"date": "2018-10-09", "close": 7.86, "volume": 45098.0}, {"date": "2018-10-10", "close": 7.35, "volume": 50306.0}, {"date": "2018-10-11", "close": 7.45, "volume": 57605.0}, {"date": "2018-10-12", "close": 7.3, "volume": 21821.0}, {"date": "2018-10-15", "close": 7.35, "volume": 41471.0}, {"date": "2018-10-16", "close": 7.77, "volume": 32177.0}, {"date": "2018-10-17", "close": 7.94, "volume": 37428.0}, {"date": "2018-10-18", "close": 7.74, "volume": 21269.0}, {"date": "2018-10-19", "close": 7.68, "volume": 16738.0}, {"date": "2018-10-22", "close": 7.66, "volume": 20933.0}, {"date": "2018-10-23", "close": 7.57, "volume": 21388.0}, {"date": "2018-10-24", "close": 7.11, "volume": 18704.0}, {"date": "2018-10-25", "close": 6.89, "volume": 21714.0}, {"date": "2018-10-26", "close": 6.64, "volume": 26337.0}, {"date": "2018-10-29", "close": 6.69, "volume": 42974.0}, {"date": "2018-10-30", "close": 6.71, "volume": 123176.0}, {"date": "2018-10-31", "close": 6.9, "volume": 21112.0}, {"date": "2018-11-01", "close": 7.21, "volume": 32676.0}, {"date": "2018-11-02", "close": 7.04, "volume": 14968.0}, {"date": "2018-11-05", "close": 7.14, "volume": 22302.0}, {"date": "2018-11-06", "close": 7.12, "volume": 122630.0}, {"date": "2018-11-07", "close": 6.25, "volume": 193014.0}, {"date": "2018-11-08", "close": 6.37, "volume": 85502.0}, {"date": "2018-11-09", "close": 6.3001, "volume": 54605.0}, {"date": "2018-11-12", "close": 6.11, "volume": 55420.0}, {"date": "2018-11-13", "close": 6.31, "volume": 37942.0}, {"date": "2018-11-14", "close": 6.13, "volume": 28775.0}, {"date": "2018-11-15", "close": 6.22, "volume": 46637.0}, {"date": "2018-11-16", "close": 6.28, "volume": 29121.0}, {"date": "2018-11-19", "close": 6.13, "volume": 17398.0}, {"date": "2018-11-20", "close": 6.07, "volume": 57007.0}, {"date": "2018-11-21", "close": 6.3698, "volume": 8475.0}, {"date": "2018-11-23", "close": 6.1601, "volume": 13747.0}, {"date": "2018-11-26", "close": 6.34, "volume": 20587.0}, {"date": "2018-11-27", "close": 6.27, "volume": 10597.0}, {"date": "2018-11-28", "close": 6.38, "volume": 41270.0}, {"date": "2018-11-29", "close": 6.61, "volume": 20032.0}, {"date": "2018-11-30", "close": 6.2, "volume": 18937.0}, {"date": "2018-12-03", "close": 6.19, "volume": 11052.0}, {"date": "2018-12-04", "close": 5.84, "volume": 35679.0}, {"date": "2018-12-06", "close": 5.97, "volume": 28820.0}, {"date": "2018-12-07", "close": 5.89, "volume": 38048.0}, {"date": "2018-12-10", "close": 5.85, "volume": 42028.0}, {"date": "2018-12-11", "close": 5.73, "volume": 32268.0}, {"date": "2018-12-12", "close": 5.66, "volume": 18515.0}, {"date": "2018-12-13", "close": 5.47, "volume": 28554.0}, {"date": "2018-12-14", "close": 5.47, "volume": 13909.0}, {"date": "2018-12-17", "close": 5.23, "volume": 58364.0}, {"date": "2018-12-18", "close": 5.2, "volume": 46238.0}, {"date": "2018-12-19", "close": 5.02, "volume": 58241.0}, {"date": "2018-12-20", "close": 4.78, "volume": 105708.0}, {"date": "2018-12-21", "close": 4.27, "volume": 253834.0}, {"date": "2018-12-24", "close": 4.16, "volume": 54441.0}, {"date": "2018-12-26", "close": 4.11, "volume": 237091.0}, {"date": "2018-12-27", "close": 4.04, "volume": 131104.0}, {"date": "2018-12-28", "close": 4.04, "volume": 187695.0}, {"date": "2018-12-31", "close": 4.08, "volume": 149430.0}, {"date": "2019-01-02", "close": 5.03, "volume": 124776.0}, {"date": "2019-01-03", "close": 5.54, "volume": 114262.0}, {"date": "2019-01-04", "close": 5.82, "volume": 66007.0}, {"date": "2019-01-07", "close": 5.95, "volume": 87014.0}, {"date": "2019-01-08", "close": 6.06, "volume": 130725.0}, {"date": "2019-01-09", "close": 6.16, "volume": 45416.0}, {"date": "2019-01-10", "close": 6.23, "volume": 52490.0}, {"date": "2019-01-11", "close": 6.01, "volume": 30829.0}, {"date": "2019-01-14", "close": 6.07, "volume": 49719.0}, {"date": "2019-01-15", "close": 5.97, "volume": 18651.0}, {"date": "2019-01-16", "close": 5.9, "volume": 26040.0}, {"date": "2019-01-17", "close": 5.86, "volume": 13771.0}, {"date": "2019-01-18", "close": 5.83, "volume": 43027.0}, {"date": "2019-01-22", "close": 5.79, "volume": 43579.0}, {"date": "2019-01-23", "close": 5.83, "volume": 17743.0}, {"date": "2019-01-24", "close": 5.96, "volume": 7745.0}, {"date": "2019-01-25", "close": 5.96, "volume": 20438.0}, {"date": "2019-01-28", "close": 6.24, "volume": 48951.0}, {"date": "2019-01-29", "close": 6.11, "volume": 7039.0}, {"date": "2019-01-30", "close": 6.13, "volume": 22428.0}, {"date": "2019-01-31", "close": 6.13, "volume": 23517.0}, {"date": "2019-02-01", "close": 6.11, "volume": 12327.0}, {"date": "2019-02-04", "close": 6.22, "volume": 45547.0}, {"date": "2019-02-05", "close": 6.13, "volume": 18535.0}, {"date": "2019-02-06", "close": 6.07, "volume": 22838.0}, {"date": "2019-02-07", "close": 6.1, "volume": 28096.0}, {"date": "2019-02-08", "close": 6.03, "volume": 20642.0}, {"date": "2019-02-11", "close": 6.06, "volume": 24193.0}, {"date": "2019-02-12", "close": 6.05, "volume": 22189.0}, {"date": "2019-02-13", "close": 5.9848, "volume": 14826.0}, {"date": "2019-02-14", "close": 6.0, "volume": 14375.0}, {"date": "2019-02-15", "close": 5.94, "volume": 73268.0}, {"date": "2019-02-19", "close": 6.09, "volume": 15996.0}, {"date": "2019-02-20", "close": 5.9, "volume": 21265.0}, {"date": "2019-02-21", "close": 5.82, "volume": 12864.0}, {"date": "2019-02-22", "close": 5.56, "volume": 120983.0}, {"date": "2019-02-25", "close": 5.64, "volume": 39841.0}, {"date": "2019-02-26", "close": 5.74, "volume": 21250.0}, {"date": "2019-02-27", "close": 5.65, "volume": 5667.0}, {"date": "2019-02-28", "close": 5.71, "volume": 26195.0}, {"date": "2019-03-01", "close": 5.77, "volume": 13337.0}, {"date": "2019-03-04", "close": 5.39, "volume": 29156.0}, {"date": "2019-03-05", "close": 5.3, "volume": 29401.0}, {"date": "2019-03-06", "close": 5.2, "volume": 24199.0}, {"date": "2019-03-07", "close": 4.85, "volume": 16581.0}, {"date": "2019-03-08", "close": 4.78, "volume": 55165.0}, {"date": "2019-03-11", "close": 5.49, "volume": 58209.0}, {"date": "2019-03-12", "close": 5.39, "volume": 55107.0}, {"date": "2019-03-13", "close": 5.51, "volume": 22433.0}, {"date": "2019-03-14", "close": 5.42, "volume": 55429.0}, {"date": "2019-03-15", "close": 5.77, "volume": 49575.0}, {"date": "2019-03-18", "close": 6.02, "volume": 44717.0}, {"date": "2019-03-19", "close": 5.84, "volume": 29939.0}, {"date": "2019-03-20", "close": 5.71, "volume": 16107.0}, {"date": "2019-03-21", "close": 5.76, "volume": 17426.0}, {"date": "2019-03-22", "close": 5.74, "volume": 37789.0}, {"date": "2019-03-25", "close": 5.72, "volume": 22605.0}, {"date": "2019-03-26", "close": 5.77, "volume": 16456.0}, {"date": "2019-03-27", "close": 5.77, "volume": 30693.0}, {"date": "2019-03-28", "close": 5.72, "volume": 40168.0}, {"date": "2019-03-29", "close": 5.72, "volume": 27197.0}, {"date": "2019-04-01", "close": 5.85, "volume": 26444.0}, {"date": "2019-04-02", "close": 5.87, "volume": 8383.0}, {"date": "2019-04-03", "close": 5.81, "volume": 18051.0}, {"date": "2019-04-04", "close": 5.97, "volume": 25587.0}, {"date": "2019-04-05", "close": 5.95, "volume": 7082.0}, {"date": "2019-04-08", "close": 5.85, "volume": 44185.0}, {"date": "2019-04-09", "close": 5.95, "volume": 16617.0}, {"date": "2019-04-10", "close": 5.79, "volume": 15655.0}, {"date": "2019-04-11", "close": 5.82, "volume": 8145.0}, {"date": "2019-04-12", "close": 5.68, "volume": 56334.0}, {"date": "2019-04-15", "close": 5.9, "volume": 23904.0}, {"date": "2019-04-16", "close": 5.9, "volume": 25431.0}, {"date": "2019-04-17", "close": 5.77, "volume": 21225.0}, {"date": "2019-04-18", "close": 5.93, "volume": 24404.0}, {"date": "2019-04-22", "close": 5.84, "volume": 21448.0}, {"date": "2019-04-23", "close": 5.96, "volume": 24328.0}, {"date": "2019-04-24", "close": 5.95, "volume": 41202.0}, {"date": "2019-04-25", "close": 5.86, "volume": 19779.0}, {"date": "2019-04-26", "close": 5.88, "volume": 19505.0}, {"date": "2019-04-29", "close": 5.83, "volume": 12849.0}, {"date": "2019-04-30", "close": 5.65, "volume": 13940.0}, {"date": "2019-05-01", "close": 5.36, "volume": 21075.0}, {"date": "2019-05-02", "close": 5.59, "volume": 28856.0}, {"date": "2019-05-03", "close": 5.4, "volume": 17715.0}, {"date": "2019-05-06", "close": 5.8, "volume": 30163.0}, {"date": "2019-05-07", "close": 5.84, "volume": 30275.0}, {"date": "2019-05-08", "close": 6.06, "volume": 140126.0}, {"date": "2019-05-09", "close": 6.16, "volume": 18265.0}, {"date": "2019-05-10", "close": 6.2, "volume": 18324.0}, {"date": "2019-05-13", "close": 6.1, "volume": 17286.0}, {"date": "2019-05-14", "close": 6.05, "volume": 13585.0}, {"date": "2019-05-15", "close": 5.945, "volume": 11590.0}, {"date": "2019-05-16", "close": 5.71, "volume": 19288.0}, {"date": "2019-05-17", "close": 5.74, "volume": 10769.0}, {"date": "2019-05-20", "close": 5.56, "volume": 13459.0}, {"date": "2019-05-21", "close": 5.64, "volume": 5285.0}, {"date": "2019-05-22", "close": 5.5, "volume": 5126.0}, {"date": "2019-05-23", "close": 5.54, "volume": 16380.0}, {"date": "2019-05-24", "close": 5.5, "volume": 5407.0}, {"date": "2019-05-28", "close": 5.51, "volume": 10859.0}, {"date": "2019-05-29", "close": 5.54, "volume": 15476.0}, {"date": "2019-05-30", "close": 5.53, "volume": 8474.0}, {"date": "2019-05-31", "close": 5.5, "volume": 12782.0}, {"date": "2019-06-03", "close": 5.48, "volume": 34634.0}, {"date": "2019-06-04", "close": 5.52, "volume": 39823.0}, {"date": "2019-06-05", "close": 5.48, "volume": 9185.0}, {"date": "2019-06-06", "close": 5.42, "volume": 6609.0}, {"date": "2019-06-07", "close": 5.32, "volume": 12770.0}, {"date": "2019-06-10", "close": 5.2, "volume": 19348.0}, {"date": "2019-06-11", "close": 5.06, "volume": 17597.0}, {"date": "2019-06-12", "close": 5.06, "volume": 2442.0}, {"date": "2019-06-13", "close": 5.1, "volume": 35276.0}, {"date": "2019-06-14", "close": 5.05, "volume": 9484.0}, {"date": "2019-06-17", "close": 5.02, "volume": 10781.0}, {"date": "2019-06-18", "close": 5.06, "volume": 58135.0}, {"date": "2019-06-19", "close": 5.15, "volume": 33456.0}, {"date": "2019-06-20", "close": 5.27, "volume": 34094.0}, {"date": "2019-06-21", "close": 5.21, "volume": 45631.0}, {"date": "2019-06-24", "close": 5.1, "volume": 22373.0}, {"date": "2019-06-25", "close": 5.25, "volume": 36977.0}, {"date": "2019-06-26", "close": 5.07, "volume": 39226.0}, {"date": "2019-06-27", "close": 5.24, "volume": 33427.0}, {"date": "2019-06-28", "close": 5.38, "volume": 18234.0}, {"date": "2019-07-01", "close": 5.57, "volume": 29403.0}, {"date": "2019-07-02", "close": 5.63, "volume": 5454.0}, {"date": "2019-07-03", "close": 5.6, "volume": 14677.0}, {"date": "2019-07-05", "close": 5.61, "volume": 6159.0}, {"date": "2019-07-08", "close": 5.63, "volume": 7479.0}, {"date": "2019-07-09", "close": 5.62, "volume": 9608.0}, {"date": "2019-07-10", "close": 5.66, "volume": 12312.0}, {"date": "2019-07-11", "close": 5.64, "volume": 14425.0}, {"date": "2019-07-12", "close": 5.59, "volume": 8293.0}, {"date": "2019-07-15", "close": 5.71, "volume": 14472.0}, {"date": "2019-07-16", "close": 5.73, "volume": 4593.0}, {"date": "2019-07-17", "close": 5.48, "volume": 14819.0}, {"date": "2019-07-18", "close": 5.49, "volume": 5402.0}, {"date": "2019-07-19", "close": 5.54, "volume": 16809.0}, {"date": "2019-07-22", "close": 5.64, "volume": 8066.0}, {"date": "2019-07-23", "close": 5.6, "volume": 22128.0}, {"date": "2019-07-24", "close": 5.56, "volume": 13029.0}, {"date": "2019-07-25", "close": 5.66, "volume": 5775.0}, {"date": "2019-07-26", "close": 5.27, "volume": 109741.0}, {"date": "2019-07-29", "close": 5.27, "volume": 20988.0}, {"date": "2019-07-30", "close": 5.52, "volume": 6729.0}, {"date": "2019-07-31", "close": 5.39, "volume": 11238.0}, {"date": "2019-08-01", "close": 5.49, "volume": 15108.0}, {"date": "2019-08-02", "close": 5.51, "volume": 13232.0}, {"date": "2019-08-05", "close": 5.22, "volume": 14840.0}, {"date": "2019-08-06", "close": 5.9, "volume": 26511.0}, {"date": "2019-08-07", "close": 5.94, "volume": 8048.0}, {"date": "2019-08-08", "close": 5.85, "volume": 13913.0}, {"date": "2019-08-09", "close": 6.17, "volume": 19368.0}, {"date": "2019-08-12", "close": 6.01, "volume": 15690.0}, {"date": "2019-08-13", "close": 6.11, "volume": 32725.0}, {"date": "2019-08-14", "close": 6.05, "volume": 6212.0}, {"date": "2019-08-15", "close": 5.84, "volume": 12834.0}, {"date": "2019-08-16", "close": 6.01, "volume": 8071.0}, {"date": "2019-08-19", "close": 6.1, "volume": 44019.0}, {"date": "2019-08-20", "close": 6.19, "volume": 14651.0}, {"date": "2019-08-21", "close": 6.12, "volume": 25896.0}, {"date": "2019-08-22", "close": 6.15, "volume": 5153.0}, {"date": "2019-08-23", "close": 6.08, "volume": 15776.0}, {"date": "2019-08-26", "close": 6.01, "volume": 12685.0}, {"date": "2019-08-27", "close": 6.05, "volume": 19757.0}, {"date": "2019-08-28", "close": 6.085, "volume": 2204.0}, {"date": "2019-08-29", "close": 6.04, "volume": 4018.0}, {"date": "2019-08-30", "close": 6.04, "volume": 11032.0}, {"date": "2019-09-03", "close": 6.08, "volume": 15392.0}, {"date": "2019-09-04", "close": 6.19, "volume": 77497.0}, {"date": "2019-09-05", "close": 6.1, "volume": 19420.0}, {"date": "2019-09-06", "close": 6.12, "volume": 5992.0}, {"date": "2019-09-09", "close": 6.18, "volume": 25468.0}, {"date": "2019-09-10", "close": 6.64, "volume": 18064.0}, {"date": "2019-09-11", "close": 6.58, "volume": 20173.0}, {"date": "2019-09-12", "close": 6.61, "volume": 8694.0}, {"date": "2019-09-13", "close": 6.6301, "volume": 19065.0}, {"date": "2019-09-16", "close": 6.84, "volume": 36448.0}, {"date": "2019-09-17", "close": 7.06, "volume": 30432.0}, {"date": "2019-09-18", "close": 6.95, "volume": 11926.0}, {"date": "2019-09-19", "close": 6.89, "volume": 30810.0}, {"date": "2019-09-20", "close": 7.08, "volume": 55858.0}, {"date": "2019-09-23", "close": 7.09, "volume": 9562.0}, {"date": "2019-09-24", "close": 7.02, "volume": 56665.0}, {"date": "2019-09-25", "close": 7.04, "volume": 18494.0}, {"date": "2019-09-26", "close": 6.92, "volume": 5105.0}, {"date": "2019-09-27", "close": 6.92, "volume": 7018.0}, {"date": "2019-09-30", "close": 7.03, "volume": 8072.0}, {"date": "2019-10-01", "close": 6.88, "volume": 14193.0}, {"date": "2019-10-02", "close": 6.49, "volume": 27561.0}, {"date": "2019-10-03", "close": 6.2, "volume": 41011.0}, {"date": "2019-10-04", "close": 6.22, "volume": 3865.0}, {"date": "2019-10-07", "close": 6.2, "volume": 6561.0}, {"date": "2019-10-08", "close": 6.21, "volume": 2923.0}, {"date": "2019-10-09", "close": 6.21, "volume": 3018.0}, {"date": "2019-10-10", "close": 6.03, "volume": 9766.0}, {"date": "2019-10-11", "close": 6.12, "volume": 31730.0}, {"date": "2019-10-14", "close": 6.16, "volume": 6978.0}, {"date": "2019-10-15", "close": 6.13, "volume": 9741.0}, {"date": "2019-10-16", "close": 6.19, "volume": 2118.0}, {"date": "2019-10-17", "close": 6.11, "volume": 13253.0}, {"date": "2019-10-18", "close": 6.15, "volume": 4719.0}, {"date": "2019-10-21", "close": 6.09, "volume": 3143.0}, {"date": "2019-10-22", "close": 6.07, "volume": 22246.0}, {"date": "2019-10-23", "close": 6.125, "volume": 11894.0}, {"date": "2019-10-24", "close": 6.15, "volume": 23511.0}, {"date": "2019-10-25", "close": 6.37, "volume": 9532.0}, {"date": "2019-10-28", "close": 7.1, "volume": 59992.0}, {"date": "2019-10-29", "close": 6.79, "volume": 25117.0}, {"date": "2019-10-30", "close": 6.85, "volume": 25083.0}, {"date": "2019-10-31", "close": 6.79, "volume": 24077.0}, {"date": "2019-11-01", "close": 6.89, "volume": 11568.0}, {"date": "2019-11-04", "close": 7.13, "volume": 26938.0}, {"date": "2019-11-05", "close": 7.82, "volume": 76626.0}, {"date": "2019-11-06", "close": 7.81, "volume": 7002.0}, {"date": "2019-11-07", "close": 8.28, "volume": 76681.0}, {"date": "2019-11-08", "close": 7.82, "volume": 54063.0}, {"date": "2019-11-11", "close": 8.0, "volume": 24958.0}, {"date": "2019-11-12", "close": 8.0, "volume": 109663.0}, {"date": "2019-11-13", "close": 8.3, "volume": 78944.0}, {"date": "2019-11-14", "close": 7.99, "volume": 12726.0}, {"date": "2019-11-15", "close": 7.96, "volume": 40407.0}, {"date": "2019-11-18", "close": 8.0, "volume": 19830.0}, {"date": "2019-11-19", "close": 8.0, "volume": 11953.0}, {"date": "2019-11-20", "close": 7.91, "volume": 25484.0}, {"date": "2019-11-21", "close": 7.96, "volume": 17530.0}, {"date": "2019-11-22", "close": 8.0, "volume": 15197.0}, {"date": "2019-11-25", "close": 8.04, "volume": 21692.0}, {"date": "2019-11-26", "close": 8.26, "volume": 28268.0}, {"date": "2019-11-27", "close": 8.48, "volume": 38971.0}, {"date": "2019-11-29", "close": 8.23, "volume": 10328.0}, {"date": "2019-12-02", "close": 8.15, "volume": 31329.0}, {"date": "2019-12-03", "close": 8.2, "volume": 16921.0}, {"date": "2019-12-04", "close": 8.39, "volume": 23924.0}, {"date": "2019-12-05", "close": 8.45, "volume": 37097.0}, {"date": "2019-12-06", "close": 8.68, "volume": 38330.0}, {"date": "2019-12-09", "close": 8.73, "volume": 32607.0}, {"date": "2019-12-10", "close": 8.78, "volume": 30880.0}, {"date": "2019-12-11", "close": 9.31, "volume": 69811.0}, {"date": "2019-12-12", "close": 9.33, "volume": 36133.0}, {"date": "2019-12-13", "close": 9.45, "volume": 13880.0}, {"date": "2019-12-16", "close": 9.61, "volume": 65732.0}, {"date": "2019-12-17", "close": 9.58, "volume": 71884.0}, {"date": "2019-12-18", "close": 9.32, "volume": 20819.0}, {"date": "2019-12-19", "close": 9.51, "volume": 31572.0}, {"date": "2019-12-20", "close": 9.64, "volume": 84229.0}, {"date": "2019-12-23", "close": 9.79, "volume": 53692.0}, {"date": "2019-12-24", "close": 9.82, "volume": 32977.0}, {"date": "2019-12-26", "close": 9.68, "volume": 31028.0}, {"date": "2019-12-27", "close": 9.63, "volume": 29511.0}, {"date": "2019-12-30", "close": 9.93, "volume": 52761.0}, {"date": "2019-12-31", "close": 9.97, "volume": 41572.0}, {"date": "2020-01-02", "close": 9.82, "volume": 30457.0}, {"date": "2020-01-03", "close": 9.86, "volume": 21331.0}, {"date": "2020-01-06", "close": 9.76, "volume": 40241.0}, {"date": "2020-01-07", "close": 9.8, "volume": 11835.0}, {"date": "2020-01-08", "close": 9.75, "volume": 10711.0}, {"date": "2020-01-09", "close": 9.81, "volume": 36145.0}, {"date": "2020-01-10", "close": 9.8, "volume": 36789.0}, {"date": "2020-01-13", "close": 9.8, "volume": 26273.0}, {"date": "2020-01-14", "close": 9.77, "volume": 35508.0}, {"date": "2020-01-15", "close": 10.05, "volume": 72187.0}, {"date": "2020-01-16", "close": 10.17, "volume": 30064.0}, {"date": "2020-01-17", "close": 10.08, "volume": 39995.0}, {"date": "2020-01-21", "close": 9.92, "volume": 24774.0}, {"date": "2020-01-22", "close": 9.93, "volume": 27763.0}, {"date": "2020-01-23", "close": 10.0, "volume": 22600.0}, {"date": "2020-01-24", "close": 9.54, "volume": 31390.0}, {"date": "2020-01-27", "close": 9.27, "volume": 37402.0}, {"date": "2020-01-28", "close": 9.34, "volume": 30847.0}, {"date": "2020-01-29", "close": 9.71, "volume": 11888.0}, {"date": "2020-01-30", "close": 9.79, "volume": 27939.0}, {"date": "2020-01-31", "close": 9.65, "volume": 21918.0}, {"date": "2020-02-03", "close": 9.86, "volume": 32627.0}, {"date": "2020-02-04", "close": 9.87, "volume": 86406.0}, {"date": "2020-02-05", "close": 10.2, "volume": 69568.0}, {"date": "2020-02-06", "close": 10.12, "volume": 34161.0}, {"date": "2020-02-07", "close": 10.25, "volume": 36057.0}, {"date": "2020-02-10", "close": 10.1, "volume": 12390.0}, {"date": "2020-02-11", "close": 10.0, "volume": 21297.0}, {"date": "2020-02-12", "close": 10.25, "volume": 38718.0}, {"date": "2020-02-13", "close": 10.23, "volume": 24490.0}, {"date": "2020-02-14", "close": 10.11, "volume": 21791.0}, {"date": "2020-02-18", "close": 10.29, "volume": 26976.0}, {"date": "2020-02-19", "close": 9.95, "volume": 45421.0}, {"date": "2020-02-20", "close": 10.01, "volume": 25922.0}, {"date": "2020-02-21", "close": 9.54, "volume": 34669.0}, {"date": "2020-02-24", "close": 9.6, "volume": 22890.0}, {"date": "2020-02-25", "close": 9.2, "volume": 42257.0}, {"date": "2020-02-26", "close": 8.89, "volume": 26732.0}, {"date": "2020-02-27", "close": 8.83, "volume": 34933.0}, {"date": "2020-02-28", "close": 8.91, "volume": 45029.0}, {"date": "2020-03-02", "close": 8.09, "volume": 29240.0}, {"date": "2020-03-03", "close": 7.9, "volume": 28710.0}, {"date": "2020-03-04", "close": 8.6, "volume": 21767.0}, {"date": "2020-03-05", "close": 8.19, "volume": 12456.0}, {"date": "2020-03-06", "close": 7.77, "volume": 18258.0}, {"date": "2020-03-09", "close": 6.51, "volume": 50868.0}, {"date": "2020-03-10", "close": 6.87, "volume": 54274.0}, {"date": "2020-03-11", "close": 5.94, "volume": 45076.0}, {"date": "2020-03-12", "close": 4.37, "volume": 66808.0}, {"date": "2020-03-13", "close": 4.72, "volume": 41985.0}, {"date": "2020-03-16", "close": 4.01, "volume": 90713.0}, {"date": "2020-03-17", "close": 4.16, "volume": 93393.0}, {"date": "2020-03-18", "close": 3.8, "volume": 65502.0}, {"date": "2020-03-19", "close": 3.82, "volume": 66085.0}, {"date": "2020-03-20", "close": 3.95, "volume": 107358.0}, {"date": "2020-03-23", "close": 4.0, "volume": 97046.0}, {"date": "2020-03-24", "close": 4.49, "volume": 37626.0}, {"date": "2020-03-25", "close": 4.83, "volume": 42249.0}, {"date": "2020-03-26", "close": 4.91, "volume": 13639.0}, {"date": "2020-03-27", "close": 4.98, "volume": 15090.0}, {"date": "2020-03-30", "close": 4.85, "volume": 30271.0}, {"date": "2020-03-31", "close": 4.61, "volume": 30154.0}, {"date": "2020-04-01", "close": 4.3, "volume": 29461.0}, {"date": "2020-04-02", "close": 4.49, "volume": 13234.0}, {"date": "2020-04-03", "close": 4.22, "volume": 33287.0}, {"date": "2020-04-06", "close": 4.31, "volume": 30169.0}, {"date": "2020-04-07", "close": 4.43, "volume": 57996.0}, {"date": "2020-04-08", "close": 4.2, "volume": 94473.0}, {"date": "2020-04-09", "close": 4.2, "volume": 78023.0}, {"date": "2020-04-13", "close": 4.42, "volume": 44396.0}, {"date": "2020-04-14", "close": 4.51, "volume": 47115.0}, {"date": "2020-04-15", "close": 4.36, "volume": 19711.0}, {"date": "2020-04-16", "close": 4.22, "volume": 57104.0}, {"date": "2020-04-17", "close": 4.27, "volume": 34304.0}, {"date": "2020-04-20", "close": 4.31, "volume": 35392.0}, {"date": "2020-04-21", "close": 4.26, "volume": 19094.0}, {"date": "2020-04-22", "close": 4.28, "volume": 20461.0}, {"date": "2020-04-23", "close": 4.22, "volume": 54084.0}, {"date": "2020-04-24", "close": 4.33, "volume": 47139.0}, {"date": "2020-04-27", "close": 4.69, "volume": 24000.0}, {"date": "2020-04-28", "close": 4.63, "volume": 21133.0}, {"date": "2020-04-29", "close": 5.02, "volume": 29701.0}, {"date": "2020-04-30", "close": 4.9, "volume": 16847.0}, {"date": "2020-05-01", "close": 4.61, "volume": 11098.0}, {"date": "2020-05-04", "close": 4.48, "volume": 7529.0}, {"date": "2020-05-05", "close": 4.32, "volume": 37709.0}, {"date": "2020-05-06", "close": 4.24, "volume": 25948.0}, {"date": "2020-05-07", "close": 4.25, "volume": 25163.0}, {"date": "2020-05-08", "close": 4.44, "volume": 23793.0}, {"date": "2020-05-11", "close": 4.26, "volume": 23866.0}, {"date": "2020-05-12", "close": 4.25, "volume": 41210.0}, {"date": "2020-05-13", "close": 4.24, "volume": 47626.0}, {"date": "2020-05-14", "close": 4.38, "volume": 15705.0}, {"date": "2020-05-15", "close": 4.34, "volume": 18087.0}, {"date": "2020-05-18", "close": 4.46, "volume": 22036.0}, {"date": "2020-05-19", "close": 4.25, "volume": 19868.0}, {"date": "2020-05-20", "close": 4.23, "volume": 32908.0}, {"date": "2020-05-21", "close": 4.21, "volume": 60123.0}, {"date": "2020-05-22", "close": 4.47, "volume": 45899.0}, {"date": "2020-05-26", "close": 4.79, "volume": 25506.0}, {"date": "2020-05-27", "close": 5.15, "volume": 30744.0}, {"date": "2020-05-28", "close": 4.35, "volume": 109378.0}, {"date": "2020-05-29", "close": 4.47, "volume": 23173.0}, {"date": "2020-06-01", "close": 4.44, "volume": 26409.0}, {"date": "2020-06-02", "close": 4.23, "volume": 36046.0}, {"date": "2020-06-03", "close": 4.35, "volume": 31457.0}, {"date": "2020-06-04", "close": 4.5, "volume": 73783.0}, {"date": "2020-06-05", "close": 5.35, "volume": 130937.0}, {"date": "2020-06-08", "close": 6.48, "volume": 201717.0}, {"date": "2020-06-09", "close": 5.28, "volume": 185144.0}, {"date": "2020-06-10", "close": 5.53, "volume": 87476.0}, {"date": "2020-06-11", "close": 4.88, "volume": 76624.0}, {"date": "2020-06-12", "close": 5.09, "volume": 50936.0}, {"date": "2020-06-15", "close": 5.07, "volume": 54125.0}, {"date": "2020-06-16", "close": 5.08, "volume": 59015.0}, {"date": "2020-06-17", "close": 5.02, "volume": 28933.0}, {"date": "2020-06-18", "close": 5.0, "volume": 32501.0}, {"date": "2020-06-19", "close": 5.0, "volume": 38996.0}, {"date": "2020-06-22", "close": 4.79, "volume": 56875.0}, {"date": "2020-06-23", "close": 4.72, "volume": 45206.0}, {"date": "2020-06-24", "close": 4.65, "volume": 143958.0}, {"date": "2020-06-25", "close": 4.55, "volume": 51075.0}, {"date": "2020-06-26", "close": 4.51, "volume": 37521.0}, {"date": "2020-06-29", "close": 4.5, "volume": 11486.0}, {"date": "2020-06-30", "close": 4.47, "volume": 14912.0}, {"date": "2020-07-01", "close": 4.42, "volume": 24478.0}, {"date": "2020-07-02", "close": 4.52, "volume": 20066.0}, {"date": "2020-07-06", "close": 4.56, "volume": 14589.0}, {"date": "2020-07-07", "close": 4.47, "volume": 17763.0}, {"date": "2020-07-08", "close": 4.39, "volume": 45813.0}, {"date": "2020-07-09", "close": 4.29, "volume": 25919.0}, {"date": "2020-07-10", "close": 4.41, "volume": 16874.0}, {"date": "2020-07-13", "close": 4.39, "volume": 11154.0}, {"date": "2020-07-14", "close": 4.45, "volume": 29246.0}, {"date": "2020-07-15", "close": 4.67, "volume": 21509.0}, {"date": "2020-07-16", "close": 4.86, "volume": 33088.0}, {"date": "2020-07-17", "close": 4.85, "volume": 16700.0}, {"date": "2020-07-20", "close": 4.57, "volume": 5902.0}, {"date": "2020-07-21", "close": 4.74, "volume": 38631.0}, {"date": "2020-07-22", "close": 4.74, "volume": 5820.0}, {"date": "2020-07-23", "close": 4.6, "volume": 9127.0}, {"date": "2020-07-24", "close": 4.59, "volume": 7797.0}, {"date": "2020-07-27", "close": 4.7, "volume": 33793.0}, {"date": "2020-07-28", "close": 4.6, "volume": 8258.0}, {"date": "2020-07-29", "close": 4.52, "volume": 4879.0}, {"date": "2020-07-30", "close": 4.56, "volume": 10301.0}, {"date": "2020-07-31", "close": 4.44, "volume": 16416.0}, {"date": "2020-08-03", "close": 4.45, "volume": 28270.0}, {"date": "2020-08-04", "close": 4.45, "volume": 23314.0}, {"date": "2020-08-05", "close": 4.45, "volume": 21322.0}, {"date": "2020-08-06", "close": 4.52, "volume": 18154.0}, {"date": "2020-08-07", "close": 4.4, "volume": 8080.0}, {"date": "2020-08-10", "close": 4.59, "volume": 64440.0}, {"date": "2020-08-11", "close": 4.69, "volume": 43712.0}, {"date": "2020-08-12", "close": 4.66, "volume": 81173.0}, {"date": "2020-08-13", "close": 4.65, "volume": 7103.0}, {"date": "2020-08-14", "close": 4.71, "volume": 4741.0}, {"date": "2020-08-17", "close": 4.78, "volume": 25148.0}, {"date": "2020-08-18", "close": 4.71, "volume": 21331.0}, {"date": "2020-08-19", "close": 4.72, "volume": 7585.0}, {"date": "2020-08-20", "close": 4.71, "volume": 8989.0}, {"date": "2020-08-21", "close": 4.65, "volume": 20520.0}, {"date": "2020-08-24", "close": 4.71, "volume": 29806.0}, {"date": "2020-08-25", "close": 4.85, "volume": 20349.0}, {"date": "2020-08-26", "close": 4.74, "volume": 13989.0}, {"date": "2020-08-27", "close": 4.73, "volume": 12343.0}, {"date": "2020-08-28", "close": 4.69, "volume": 19368.0}, {"date": "2020-08-31", "close": 4.65, "volume": 24596.0}, {"date": "2020-09-01", "close": 4.66, "volume": 17733.0}, {"date": "2020-09-02", "close": 4.65, "volume": 31872.0}, {"date": "2020-09-03", "close": 4.65, "volume": 15780.0}, {"date": "2020-09-04", "close": 4.66, "volume": 2751.0}, {"date": "2020-09-08", "close": 4.66, "volume": 13967.0}, {"date": "2020-09-09", "close": 4.76, "volume": 11442.0}, {"date": "2020-09-10", "close": 4.78, "volume": 17509.0}, {"date": "2020-09-11", "close": 4.8, "volume": 44522.0}, {"date": "2020-09-14", "close": 4.9, "volume": 13262.0}, {"date": "2020-09-15", "close": 4.77, "volume": 19319.0}, {"date": "2020-09-16", "close": 4.85, "volume": 12972.0}, {"date": "2020-09-17", "close": 4.75, "volume": 9099.0}, {"date": "2020-09-18", "close": 4.75, "volume": 11076.0}, {"date": "2020-09-21", "close": 4.66, "volume": 15131.0}, {"date": "2020-09-22", "close": 4.71, "volume": 10137.0}, {"date": "2020-09-23", "close": 4.77, "volume": 14980.0}, {"date": "2020-09-24", "close": 4.78, "volume": 11375.0}, {"date": "2020-09-25", "close": 4.74, "volume": 13068.0}, {"date": "2020-09-28", "close": 4.75, "volume": 15575.0}, {"date": "2020-09-29", "close": 4.7, "volume": 8688.0}, {"date": "2020-09-30", "close": 4.66, "volume": 22520.0}, {"date": "2020-10-01", "close": 4.67, "volume": 10756.0}, {"date": "2020-10-02", "close": 4.82, "volume": 16570.0}, {"date": "2020-10-05", "close": 4.8, "volume": 14400.0}, {"date": "2020-10-06", "close": 5.0, "volume": 21090.0}, {"date": "2020-10-07", "close": 5.03, "volume": 15562.0}, {"date": "2020-10-08", "close": 5.01, "volume": 4657.0}, {"date": "2020-10-09", "close": 4.89, "volume": 12183.0}, {"date": "2020-10-12", "close": 5.0, "volume": 5898.0}, {"date": "2020-10-13", "close": 4.985, "volume": 11819.0}, {"date": "2020-10-14", "close": 4.78, "volume": 6576.0}, {"date": "2020-10-15", "close": 4.81, "volume": 4701.0}, {"date": "2020-10-16", "close": 4.73, "volume": 4619.0}, {"date": "2020-10-19", "close": 4.7, "volume": 3690.0}, {"date": "2020-10-20", "close": 4.73, "volume": 5583.0}, {"date": "2020-10-21", "close": 4.72, "volume": 9006.0}, {"date": "2020-10-22", "close": 4.67, "volume": 11943.0}, {"date": "2020-10-23", "close": 4.71, "volume": 6370.0}, {"date": "2020-10-26", "close": 4.67, "volume": 7029.0}, {"date": "2020-10-27", "close": 4.65, "volume": 14172.0}, {"date": "2020-10-28", "close": 4.56, "volume": 16142.0}, {"date": "2020-10-29", "close": 4.59, "volume": 7994.0}, {"date": "2020-10-30", "close": 4.52, "volume": 11766.0}, {"date": "2020-11-02", "close": 4.56, "volume": 3783.0}, {"date": "2020-11-03", "close": 4.75, "volume": 12816.0}, {"date": "2020-11-04", "close": 4.6, "volume": 28937.0}, {"date": "2020-11-05", "close": 4.63, "volume": 12563.0}, {"date": "2020-11-06", "close": 4.96, "volume": 10664.0}, {"date": "2020-11-09", "close": 5.38, "volume": 48391.0}, {"date": "2020-11-10", "close": 5.38, "volume": 8858.0}, {"date": "2020-11-11", "close": 5.56, "volume": 12109.0}, {"date": "2020-11-12", "close": 5.34, "volume": 9351.0}, {"date": "2020-11-13", "close": 5.42, "volume": 13324.0}, {"date": "2020-11-16", "close": 5.51, "volume": 14386.0}, {"date": "2020-11-17", "close": 5.59, "volume": 10516.0}, {"date": "2020-11-18", "close": 5.52, "volume": 8983.0}, {"date": "2020-11-19", "close": 5.61, "volume": 24478.0}, {"date": "2020-11-20", "close": 6.05, "volume": 56375.0}, {"date": "2020-11-23", "close": 6.17, "volume": 17133.0}, {"date": "2020-11-24", "close": 6.01, "volume": 31928.0}, {"date": "2020-11-25", "close": 6.01, "volume": 14535.0}, {"date": "2020-11-27", "close": 6.23, "volume": 3890.0}, {"date": "2020-11-30", "close": 6.7, "volume": 27029.0}, {"date": "2020-12-01", "close": 6.72, "volume": 15017.0}, {"date": "2020-12-02", "close": 6.61, "volume": 25199.0}, {"date": "2020-12-03", "close": 7.0, "volume": 26741.0}, {"date": "2020-12-04", "close": 7.15, "volume": 15421.0}, {"date": "2020-12-07", "close": 7.27, "volume": 17746.0}, {"date": "2020-12-08", "close": 7.36, "volume": 9413.0}, {"date": "2020-12-09", "close": 7.71, "volume": 17317.0}, {"date": "2020-12-10", "close": 7.68, "volume": 12317.0}, {"date": "2020-12-11", "close": 7.72, "volume": 14500.0}, {"date": "2020-12-14", "close": 7.67, "volume": 34654.0}, {"date": "2020-12-15", "close": 7.7575, "volume": 80617.0}, {"date": "2020-12-16", "close": 7.68, "volume": 23923.0}, {"date": "2020-12-17", "close": 7.43, "volume": 17475.0}, {"date": "2020-12-18", "close": 6.57, "volume": 52801.0}, {"date": "2020-12-21", "close": 6.78, "volume": 32152.0}, {"date": "2020-12-22", "close": 6.6, "volume": 10314.0}, {"date": "2020-12-23", "close": 6.65, "volume": 15701.0}, {"date": "2020-12-24", "close": 6.71, "volume": 3743.0}, {"date": "2020-12-28", "close": 6.75, "volume": 11917.0}, {"date": "2020-12-29", "close": 6.67, "volume": 14034.0}, {"date": "2020-12-30", "close": 6.9, "volume": 40328.0}, {"date": "2020-12-31", "close": 6.66, "volume": 26212.0}, {"date": "2021-01-04", "close": 6.61, "volume": 20615.0}, {"date": "2021-01-05", "close": 6.8, "volume": 26642.0}, {"date": "2021-01-06", "close": 6.98, "volume": 32167.0}, {"date": "2021-01-07", "close": 7.06, "volume": 22575.0}, {"date": "2021-01-08", "close": 7.11, "volume": 18249.0}, {"date": "2021-01-11", "close": 7.21, "volume": 25840.0}, {"date": "2021-01-12", "close": 7.21, "volume": 24934.0}, {"date": "2021-01-13", "close": 7.31, "volume": 11778.0}, {"date": "2021-01-14", "close": 7.36, "volume": 30699.0}, {"date": "2021-01-15", "close": 7.58, "volume": 21120.0}, {"date": "2021-01-19", "close": 7.76, "volume": 33547.0}, {"date": "2021-01-20", "close": 7.67, "volume": 16604.0}, {"date": "2021-01-21", "close": 7.67, "volume": 49540.0}, {"date": "2021-01-22", "close": 7.86, "volume": 13203.0}, {"date": "2021-01-25", "close": 8.75, "volume": 207942.0}, {"date": "2021-01-26", "close": 8.74, "volume": 50629.0}, {"date": "2021-01-27", "close": 8.8, "volume": 102569.0}, {"date": "2021-01-28", "close": 9.33, "volume": 150087.0}, {"date": "2021-01-29", "close": 9.98, "volume": 424225.0}, {"date": "2021-02-01", "close": 9.99, "volume": 174200.0}, {"date": "2021-02-02", "close": 10.18, "volume": 104421.0}, {"date": "2021-02-03", "close": 10.05, "volume": 157584.0}, {"date": "2021-02-04", "close": 10.31, "volume": 106145.0}, {"date": "2021-02-05", "close": 10.5, "volume": 70497.0}, {"date": "2021-02-08", "close": 10.77, "volume": 115611.0}, {"date": "2021-02-09", "close": 10.66, "volume": 224288.0}, {"date": "2021-02-10", "close": 10.36, "volume": 100074.0}, {"date": "2021-02-11", "close": 10.27, "volume": 96290.0}, {"date": "2021-02-12", "close": 10.57, "volume": 86352.0}, {"date": "2021-02-16", "close": 10.5, "volume": 75491.0}, {"date": "2021-02-17", "close": 10.17, "volume": 167465.0}, {"date": "2021-02-18", "close": 10.61, "volume": 39871.0}, {"date": "2021-02-19", "close": 10.54, "volume": 79257.0}, {"date": "2021-02-22", "close": 10.15, "volume": 86602.0}, {"date": "2021-02-23", "close": 10.24, "volume": 55895.0}, {"date": "2021-02-24", "close": 10.55, "volume": 183658.0}, {"date": "2021-02-25", "close": 10.16, "volume": 79522.0}, {"date": "2021-02-26", "close": 10.9, "volume": 168626.0}, {"date": "2021-03-01", "close": 10.7, "volume": 102730.0}, {"date": "2021-03-02", "close": 10.5, "volume": 37876.0}, {"date": "2021-03-03", "close": 10.52, "volume": 84665.0}, {"date": "2021-03-04", "close": 10.21, "volume": 49284.0}, {"date": "2021-03-05", "close": 10.4, "volume": 44219.0}, {"date": "2021-03-08", "close": 10.46, "volume": 43626.0}, {"date": "2021-03-09", "close": 10.51, "volume": 32563.0}, {"date": "2021-03-10", "close": 10.29, "volume": 195018.0}, {"date": "2021-03-11", "close": 10.48, "volume": 100361.0}, {"date": "2021-03-12", "close": 10.54, "volume": 66878.0}, {"date": "2021-03-15", "close": 10.71, "volume": 88673.0}, {"date": "2021-03-16", "close": 10.47, "volume": 85088.0}, {"date": "2021-03-17", "close": 11.75, "volume": 431855.0}, {"date": "2021-03-18", "close": 12.0, "volume": 343310.0}, {"date": "2021-03-19", "close": 11.02, "volume": 192075.0}, {"date": "2021-03-22", "close": 11.87, "volume": 199295.0}, {"date": "2021-03-23", "close": 10.94, "volume": 182985.0}, {"date": "2021-03-24", "close": 10.18, "volume": 141373.0}, {"date": "2021-03-25", "close": 10.35, "volume": 85206.0}, {"date": "2021-03-26", "close": 10.29, "volume": 130305.0}, {"date": "2021-03-29", "close": 10.07, "volume": 81018.0}, {"date": "2021-03-30", "close": 10.5, "volume": 69659.0}, {"date": "2021-03-31", "close": 10.73, "volume": 76558.0}, {"date": "2021-04-01", "close": 11.01, "volume": 58898.0}, {"date": "2021-04-05", "close": 10.6, "volume": 63314.0}, {"date": "2021-04-06", "close": 10.52, "volume": 21430.0}, {"date": "2021-04-07", "close": 10.5, "volume": 49555.0}, {"date": "2021-04-08", "close": 10.49, "volume": 45877.0}, {"date": "2021-04-09", "close": 10.22, "volume": 103857.0}, {"date": "2021-04-12", "close": 10.04, "volume": 38245.0}, {"date": "2021-04-13", "close": 10.0, "volume": 54166.0}, {"date": "2021-04-14", "close": 9.95, "volume": 34136.0}, {"date": "2021-04-15", "close": 9.97, "volume": 28255.0}, {"date": "2021-04-16", "close": 9.78, "volume": 122341.0}, {"date": "2021-04-19", "close": 9.75, "volume": 57257.0}, {"date": "2021-04-20", "close": 9.67, "volume": 26387.0}, {"date": "2021-04-21", "close": 9.85, "volume": 21622.0}, {"date": "2021-04-22", "close": 9.77, "volume": 32852.0}, {"date": "2021-04-23", "close": 9.87, "volume": 31362.0}, {"date": "2021-04-26", "close": 9.88, "volume": 23136.0}, {"date": "2021-04-27", "close": 10.08, "volume": 13533.0}, {"date": "2021-04-28", "close": 10.06, "volume": 14344.0}, {"date": "2021-04-29", "close": 10.19, "volume": 31836.0}, {"date": "2021-04-30", "close": 10.3, "volume": 29175.0}, {"date": "2021-05-03", "close": 10.12, "volume": 28989.0}, {"date": "2021-05-04", "close": 10.09, "volume": 33429.0}, {"date": "2021-05-05", "close": 10.12, "volume": 23597.0}, {"date": "2021-05-06", "close": 10.01, "volume": 8787.0}, {"date": "2021-05-07", "close": 10.35, "volume": 30349.0}, {"date": "2021-05-10", "close": 11.64, "volume": 137389.0}, {"date": "2021-05-11", "close": 11.56, "volume": 20993.0}, {"date": "2021-05-12", "close": 11.56, "volume": 69028.0}, {"date": "2021-05-13", "close": 12.18, "volume": 94661.0}, {"date": "2021-05-14", "close": 12.86, "volume": 120160.0}, {"date": "2021-05-17", "close": 12.86, "volume": 54308.0}, {"date": "2021-05-18", "close": 13.5, "volume": 188276.0}, {"date": "2021-05-19", "close": 13.5, "volume": 65092.0}, {"date": "2021-05-20", "close": 13.44, "volume": 46833.0}, {"date": "2021-05-21", "close": 13.38, "volume": 49981.0}, {"date": "2021-05-24", "close": 13.44, "volume": 46346.0}, {"date": "2021-05-25", "close": 12.92, "volume": 42308.0}, {"date": "2021-05-26", "close": 13.37, "volume": 91486.0}, {"date": "2021-05-27", "close": 13.62, "volume": 71472.0}, {"date": "2021-05-28", "close": 13.83, "volume": 133101.0}, {"date": "2021-06-01", "close": 13.8, "volume": 151348.0}, {"date": "2021-06-02", "close": 13.93, "volume": 74105.0}, {"date": "2021-06-03", "close": 13.93, "volume": 73985.0}, {"date": "2021-06-04", "close": 13.6, "volume": 63453.0}, {"date": "2021-06-07", "close": 13.89, "volume": 67609.0}, {"date": "2021-06-08", "close": 14.0, "volume": 104603.0}, {"date": "2021-06-09", "close": 13.78, "volume": 75360.0}, {"date": "2021-06-10", "close": 14.0, "volume": 64006.0}, {"date": "2021-06-11", "close": 14.1, "volume": 171468.0}, {"date": "2021-06-14", "close": 13.9, "volume": 74686.0}, {"date": "2021-06-15", "close": 14.01, "volume": 69008.0}, {"date": "2021-06-16", "close": 14.04, "volume": 53582.0}, {"date": "2021-06-17", "close": 13.58, "volume": 70339.0}, {"date": "2021-06-18", "close": 11.56, "volume": 181108.0}, {"date": "2021-06-21", "close": 12.13, "volume": 94417.0}, {"date": "2021-06-22", "close": 12.3, "volume": 85448.0}, {"date": "2021-06-23", "close": 12.56, "volume": 58032.0}, {"date": "2021-06-24", "close": 12.9, "volume": 56751.0}, {"date": "2021-06-25", "close": 12.49, "volume": 66707.0}, {"date": "2021-06-28", "close": 12.49, "volume": 41570.0}, {"date": "2021-06-29", "close": 12.38, "volume": 28219.0}, {"date": "2021-06-30", "close": 12.75, "volume": 77191.0}, {"date": "2021-07-01", "close": 13.36, "volume": 37801.0}, {"date": "2021-07-02", "close": 13.28, "volume": 22533.0}, {"date": "2021-07-06", "close": 12.87, "volume": 27589.0}, {"date": "2021-07-07", "close": 12.87, "volume": 33764.0}, {"date": "2021-07-08", "close": 12.91, "volume": 41545.0}, {"date": "2021-07-09", "close": 13.45, "volume": 39651.0}, {"date": "2021-07-12", "close": 13.27, "volume": 23389.0}, {"date": "2021-07-13", "close": 12.54, "volume": 38811.0}, {"date": "2021-07-14", "close": 12.24, "volume": 34470.0}, {"date": "2021-07-15", "close": 11.98, "volume": 32052.0}, {"date": "2021-07-16", "close": 11.83, "volume": 35550.0}, {"date": "2021-07-19", "close": 11.55, "volume": 43748.0}, {"date": "2021-07-20", "close": 11.99, "volume": 29612.0}, {"date": "2021-07-21", "close": 12.07, "volume": 33017.0}, {"date": "2021-07-22", "close": 12.03, "volume": 23685.0}, {"date": "2021-07-23", "close": 12.09, "volume": 20502.0}, {"date": "2021-07-26", "close": 12.28, "volume": 30638.0}, {"date": "2021-07-27", "close": 11.97, "volume": 8935.0}, {"date": "2021-07-28", "close": 12.18, "volume": 21767.0}, {"date": "2021-07-29", "close": 12.1, "volume": 26190.0}, {"date": "2021-07-30", "close": 12.29, "volume": 16378.0}, {"date": "2021-08-02", "close": 12.3, "volume": 27974.0}, {"date": "2021-08-03", "close": 13.13, "volume": 83611.0}, {"date": "2021-08-04", "close": 13.08, "volume": 23563.0}, {"date": "2021-08-05", "close": 13.52, "volume": 82333.0}, {"date": "2021-08-06", "close": 13.07, "volume": 35641.0}, {"date": "2021-08-09", "close": 13.06, "volume": 26746.0}, {"date": "2021-08-10", "close": 12.94, "volume": 37486.0}, {"date": "2021-08-11", "close": 12.95, "volume": 36534.0}, {"date": "2021-08-12", "close": 12.48, "volume": 48466.0}, {"date": "2021-08-13", "close": 12.67, "volume": 38414.0}, {"date": "2021-08-16", "close": 12.44, "volume": 23128.0}, {"date": "2021-08-17", "close": 12.3, "volume": 39829.0}, {"date": "2021-08-18", "close": 11.96, "volume": 32762.0}, {"date": "2021-08-19", "close": 12.03, "volume": 24129.0}, {"date": "2021-08-20", "close": 12.04, "volume": 34407.0}, {"date": "2021-08-23", "close": 12.11, "volume": 14469.0}, {"date": "2021-08-24", "close": 11.97, "volume": 28212.0}, {"date": "2021-08-25", "close": 12.58, "volume": 31595.0}, {"date": "2021-08-26", "close": 12.47, "volume": 9442.0}, {"date": "2021-08-27", "close": 13.06, "volume": 26831.0}, {"date": "2021-08-30", "close": 12.85, "volume": 17972.0}, {"date": "2021-08-31", "close": 12.86, "volume": 25110.0}, {"date": "2021-09-01", "close": 13.0, "volume": 40679.0}, {"date": "2021-09-02", "close": 12.82, "volume": 7090.0}, {"date": "2021-09-03", "close": 12.91, "volume": 20196.0}, {"date": "2021-09-07", "close": 13.0, "volume": 18028.0}, {"date": "2021-09-08", "close": 12.83, "volume": 20515.0}, {"date": "2021-09-09", "close": 12.78, "volume": 91566.0}, {"date": "2021-09-10", "close": 12.55, "volume": 39901.0}, {"date": "2021-09-13", "close": 12.66, "volume": 30194.0}, {"date": "2021-09-14", "close": 12.54, "volume": 4990.0}, {"date": "2021-09-15", "close": 12.71, "volume": 30567.0}, {"date": "2021-09-16", "close": 12.57, "volume": 19156.0}, {"date": "2021-09-17", "close": 12.53, "volume": 14442.0}, {"date": "2021-09-20", "close": 12.49, "volume": 40689.0}, {"date": "2021-09-21", "close": 12.86, "volume": 24734.0}, {"date": "2021-09-22", "close": 13.09, "volume": 23269.0}, {"date": "2021-09-23", "close": 13.06, "volume": 42639.0}, {"date": "2021-09-24", "close": 13.09, "volume": 24539.0}, {"date": "2021-09-27", "close": 12.92, "volume": 13831.0}, {"date": "2021-09-28", "close": 12.79, "volume": 13195.0}, {"date": "2021-09-29", "close": 12.94, "volume": 8312.0}, {"date": "2021-09-30", "close": 13.07, "volume": 33463.0}, {"date": "2021-10-01", "close": 12.87, "volume": 19686.0}, {"date": "2021-10-04", "close": 12.87, "volume": 5472.0}, {"date": "2021-10-05", "close": 13.1, "volume": 9839.0}, {"date": "2021-10-06", "close": 13.02, "volume": 6358.0}, {"date": "2021-10-07", "close": 13.08, "volume": 24970.0}, {"date": "2021-10-08", "close": 13.32, "volume": 195238.0}, {"date": "2021-10-11", "close": 13.6, "volume": 70691.0}, {"date": "2021-10-12", "close": 13.62, "volume": 48221.0}, {"date": "2021-10-13", "close": 13.34, "volume": 21400.0}, {"date": "2021-10-14", "close": 13.57, "volume": 44624.0}, {"date": "2021-10-15", "close": 13.48, "volume": 31574.0}, {"date": "2021-10-18", "close": 13.95, "volume": 203230.0}, {"date": "2021-10-19", "close": 13.83, "volume": 42872.0}, {"date": "2021-10-20", "close": 13.76, "volume": 34282.0}, {"date": "2021-10-21", "close": 13.99, "volume": 34446.0}, {"date": "2021-10-22", "close": 12.96, "volume": 74518.0}, {"date": "2021-10-25", "close": 13.09, "volume": 35202.0}, {"date": "2021-10-26", "close": 13.0, "volume": 38673.0}, {"date": "2021-10-27", "close": 12.85, "volume": 14435.0}, {"date": "2021-10-28", "close": 12.77, "volume": 21896.0}, {"date": "2021-10-29", "close": 13.32, "volume": 25484.0}, {"date": "2021-11-01", "close": 13.44, "volume": 57373.0}, {"date": "2021-11-02", "close": 13.8, "volume": 57700.0}, {"date": "2021-11-03", "close": 13.99, "volume": 37135.0}, {"date": "2021-11-04", "close": 13.95, "volume": 21001.0}, {"date": "2021-11-05", "close": 13.91, "volume": 35129.0}, {"date": "2021-11-08", "close": 14.49, "volume": 381640.0}, {"date": "2021-11-09", "close": 14.75, "volume": 109528.0}, {"date": "2021-11-10", "close": 14.75, "volume": 51533.0}, {"date": "2021-11-11", "close": 14.35, "volume": 71967.0}, {"date": "2021-11-12", "close": 14.46, "volume": 22136.0}, {"date": "2021-11-15", "close": 14.09, "volume": 51867.0}, {"date": "2021-11-16", "close": 13.05, "volume": 260423.0}, {"date": "2021-11-17", "close": 13.23, "volume": 38223.0}, {"date": "2021-11-18", "close": 13.22, "volume": 29305.0}, {"date": "2021-11-19", "close": 13.41, "volume": 28778.0}, {"date": "2021-11-22", "close": 13.0, "volume": 53315.0}, {"date": "2021-11-23", "close": 12.18, "volume": 54883.0}, {"date": "2021-11-24", "close": 12.67, "volume": 26644.0}, {"date": "2021-11-26", "close": 12.68, "volume": 23786.0}, {"date": "2021-11-29", "close": 12.7, "volume": 49871.0}, {"date": "2021-11-30", "close": 12.65, "volume": 37748.0}, {"date": "2021-12-01", "close": 12.54, "volume": 52170.0}, {"date": "2021-12-02", "close": 12.66, "volume": 24858.0}, {"date": "2021-12-03", "close": 12.57, "volume": 20323.0}, {"date": "2021-12-06", "close": 12.58, "volume": 20028.0}, {"date": "2021-12-07", "close": 12.94, "volume": 16518.0}, {"date": "2021-12-08", "close": 12.81, "volume": 12069.0}, {"date": "2021-12-09", "close": 12.8, "volume": 48542.0}, {"date": "2021-12-10", "close": 12.92, "volume": 12227.0}, {"date": "2021-12-13", "close": 12.52, "volume": 23928.0}, {"date": "2021-12-14", "close": 12.64, "volume": 42736.0}, {"date": "2021-12-15", "close": 12.31, "volume": 31970.0}, {"date": "2021-12-16", "close": 12.1, "volume": 27796.0}, {"date": "2021-12-17", "close": 12.08, "volume": 52290.0}, {"date": "2021-12-20", "close": 12.11, "volume": 25281.0}, {"date": "2021-12-21", "close": 12.5, "volume": 47168.0}, {"date": "2021-12-22", "close": 12.75, "volume": 20103.0}, {"date": "2021-12-23", "close": 12.96, "volume": 13962.0}, {"date": "2021-12-27", "close": 13.1, "volume": 12848.0}, {"date": "2021-12-28", "close": 12.92, "volume": 22345.0}, {"date": "2021-12-29", "close": 12.66, "volume": 42189.0}, {"date": "2021-12-30", "close": 12.51, "volume": 17634.0}, {"date": "2021-12-31", "close": 13.33, "volume": 34323.0}, {"date": "2022-01-03", "close": 13.52, "volume": 28493.0}, {"date": "2022-01-04", "close": 12.84, "volume": 20301.0}, {"date": "2022-01-05", "close": 12.23, "volume": 41132.0}, {"date": "2022-01-06", "close": 12.04, "volume": 57793.0}, {"date": "2022-01-07", "close": 11.95, "volume": 23711.0}, {"date": "2022-01-10", "close": 11.53, "volume": 39078.0}, {"date": "2022-01-11", "close": 11.6, "volume": 24993.0}, {"date": "2022-01-12", "close": 11.96, "volume": 13341.0}, {"date": "2022-01-13", "close": 12.37, "volume": 37870.0}, {"date": "2022-01-14", "close": 12.3, "volume": 28120.0}, {"date": "2022-01-18", "close": 11.92, "volume": 12552.0}, {"date": "2022-01-19", "close": 12.07, "volume": 22190.0}, {"date": "2022-01-20", "close": 12.18, "volume": 25013.0}, {"date": "2022-01-21", "close": 12.0, "volume": 26691.0}, {"date": "2022-01-24", "close": 12.24, "volume": 33150.0}, {"date": "2022-01-25", "close": 12.06, "volume": 35035.0}, {"date": "2022-01-26", "close": 12.07, "volume": 22626.0}, {"date": "2022-01-27", "close": 12.66, "volume": 24544.0}, {"date": "2022-01-28", "close": 12.84, "volume": 28215.0}, {"date": "2022-01-31", "close": 13.18, "volume": 18675.0}, {"date": "2022-02-01", "close": 12.68, "volume": 57913.0}, {"date": "2022-02-02", "close": 12.86, "volume": 6202.0}, {"date": "2022-02-03", "close": 12.55, "volume": 13732.0}, {"date": "2022-02-04", "close": 12.41, "volume": 9933.0}, {"date": "2022-02-07", "close": 12.21, "volume": 22694.0}, {"date": "2022-02-08", "close": 12.33, "volume": 15208.0}, {"date": "2022-02-09", "close": 12.08, "volume": 19111.0}, {"date": "2022-02-10", "close": 12.1, "volume": 32137.0}, {"date": "2022-02-11", "close": 12.06, "volume": 27186.0}, {"date": "2022-02-14", "close": 12.07, "volume": 30822.0}, {"date": "2022-02-15", "close": 11.99, "volume": 11255.0}, {"date": "2022-02-16", "close": 12.06, "volume": 6068.0}, {"date": "2022-02-17", "close": 11.85, "volume": 12575.0}, {"date": "2022-02-18", "close": 11.74, "volume": 10965.0}, {"date": "2022-02-22", "close": 11.49, "volume": 12667.0}, {"date": "2022-02-23", "close": 11.16, "volume": 12308.0}, {"date": "2022-02-24", "close": 11.02, "volume": 11721.0}, {"date": "2022-02-25", "close": 11.31, "volume": 23192.0}, {"date": "2022-02-28", "close": 11.41, "volume": 25100.0}, {"date": "2022-03-01", "close": 11.98, "volume": 29466.0}, {"date": "2022-03-02", "close": 12.0, "volume": 25338.0}, {"date": "2022-03-03", "close": 11.78, "volume": 25276.0}, {"date": "2022-03-04", "close": 11.57, "volume": 26259.0}, {"date": "2022-03-07", "close": 11.71, "volume": 15264.0}, {"date": "2022-03-08", "close": 12.1, "volume": 15841.0}, {"date": "2022-03-09", "close": 12.69, "volume": 29259.0}, {"date": "2022-03-10", "close": 12.59, "volume": 53137.0}, {"date": "2022-03-11", "close": 12.31, "volume": 31893.0}, {"date": "2022-03-14", "close": 11.6, "volume": 68144.0}, {"date": "2022-03-15", "close": 11.26, "volume": 42031.0}, {"date": "2022-03-16", "close": 12.31, "volume": 94590.0}, {"date": "2022-03-17", "close": 12.65, "volume": 41976.0}, {"date": "2022-03-18", "close": 13.05, "volume": 47883.0}, {"date": "2022-03-21", "close": 13.1, "volume": 55921.0}, {"date": "2022-03-22", "close": 13.06, "volume": 51988.0}, {"date": "2022-03-23", "close": 12.81, "volume": 21280.0}, {"date": "2022-03-24", "close": 12.75, "volume": 23437.0}, {"date": "2022-03-25", "close": 12.62, "volume": 14193.0}, {"date": "2022-03-28", "close": 12.99, "volume": 22657.0}, {"date": "2022-03-29", "close": 13.02, "volume": 10897.0}, {"date": "2022-03-30", "close": 12.89, "volume": 10088.0}, {"date": "2022-03-31", "close": 12.79, "volume": 12482.0}, {"date": "2022-04-01", "close": 12.1, "volume": 50303.0}, {"date": "2022-04-04", "close": 12.5, "volume": 16314.0}, {"date": "2022-04-05", "close": 12.12, "volume": 21955.0}, {"date": "2022-04-06", "close": 12.0, "volume": 14797.0}, {"date": "2022-04-07", "close": 11.98, "volume": 17195.0}, {"date": "2022-04-08", "close": 11.62, "volume": 43246.0}, {"date": "2022-04-11", "close": 11.51, "volume": 9630.0}, {"date": "2022-04-12", "close": 11.79, "volume": 67202.0}, {"date": "2022-04-13", "close": 11.95, "volume": 9546.0}, {"date": "2022-04-14", "close": 11.91, "volume": 20666.0}, {"date": "2022-04-18", "close": 12.06, "volume": 10076.0}, {"date": "2022-04-19", "close": 12.4, "volume": 43727.0}, {"date": "2022-04-20", "close": 12.19, "volume": 39245.0}, {"date": "2022-04-21", "close": 11.76, "volume": 12183.0}, {"date": "2022-04-22", "close": 11.63, "volume": 48179.0}, {"date": "2022-04-25", "close": 11.5, "volume": 26672.0}, {"date": "2022-04-26", "close": 11.26, "volume": 10790.0}, {"date": "2022-04-27", "close": 11.13, "volume": 33450.0}, {"date": "2022-04-28", "close": 11.1, "volume": 31992.0}, {"date": "2022-04-29", "close": 10.9, "volume": 22268.0}, {"date": "2022-05-02", "close": 10.91, "volume": 18267.0}, {"date": "2022-05-03", "close": 11.09, "volume": 14713.0}, {"date": "2022-05-04", "close": 11.11, "volume": 17490.0}, {"date": "2022-05-05", "close": 10.82, "volume": 9209.0}, {"date": "2022-05-06", "close": 11.06, "volume": 24816.0}, {"date": "2022-05-09", "close": 10.23, "volume": 18241.0}, {"date": "2022-05-10", "close": 9.72, "volume": 191787.0}, {"date": "2022-05-11", "close": 10.01, "volume": 133597.0}, {"date": "2022-05-12", "close": 9.95, "volume": 63289.0}, {"date": "2022-05-13", "close": 10.23, "volume": 19009.0}, {"date": "2022-05-16", "close": 10.59, "volume": 17167.0}, {"date": "2022-05-17", "close": 10.71, "volume": 3753.0}, {"date": "2022-05-18", "close": 10.3, "volume": 8800.0}, {"date": "2022-05-19", "close": 10.04, "volume": 16587.0}, {"date": "2022-05-20", "close": 10.0, "volume": 20339.0}, {"date": "2022-05-23", "close": 9.97, "volume": 37301.0}, {"date": "2022-05-24", "close": 9.5, "volume": 93793.0}, {"date": "2022-05-25", "close": 9.87, "volume": 236427.0}, {"date": "2022-05-26", "close": 9.95, "volume": 24602.0}, {"date": "2022-05-27", "close": 9.97, "volume": 64630.0}, {"date": "2022-05-31", "close": 9.85, "volume": 47530.0}, {"date": "2022-06-01", "close": 9.84, "volume": 41131.0}, {"date": "2022-06-02", "close": 9.86, "volume": 135014.0}, {"date": "2022-06-03", "close": 9.96, "volume": 59727.0}, {"date": "2022-06-06", "close": 9.84, "volume": 63484.0}, {"date": "2022-06-07", "close": 9.96, "volume": 29000.0}, {"date": "2022-06-08", "close": 9.92, "volume": 42320.0}, {"date": "2022-06-09", "close": 9.92, "volume": 32901.0}, {"date": "2022-06-10", "close": 9.62, "volume": 30961.0}, {"date": "2022-06-13", "close": 8.78, "volume": 65661.0}, {"date": "2022-06-14", "close": 8.56, "volume": 41289.0}, {"date": "2022-06-15", "close": 8.76, "volume": 40533.0}, {"date": "2022-06-16", "close": 8.42, "volume": 44700.0}, {"date": "2022-06-17", "close": 8.16, "volume": 53161.0}, {"date": "2022-06-21", "close": 8.4, "volume": 48948.0}, {"date": "2022-06-22", "close": 8.6, "volume": 46746.0}, {"date": "2022-06-23", "close": 8.91, "volume": 46781.0}, {"date": "2022-06-24", "close": 9.0, "volume": 12901.0}, {"date": "2022-06-27", "close": 9.04, "volume": 12900.0}, {"date": "2022-06-28", "close": 8.59, "volume": 12738.0}, {"date": "2022-06-29", "close": 8.08, "volume": 14009.0}, {"date": "2022-06-30", "close": 8.19, "volume": 12301.0}, {"date": "2022-07-01", "close": 8.36, "volume": 22494.0}, {"date": "2022-07-05", "close": 8.21, "volume": 56583.0}, {"date": "2022-07-06", "close": 7.95, "volume": 58424.0}, {"date": "2022-07-07", "close": 8.45, "volume": 36932.0}, {"date": "2022-07-08", "close": 8.47, "volume": 15260.0}, {"date": "2022-07-11", "close": 8.39, "volume": 64824.0}, {"date": "2022-07-12", "close": 8.64, "volume": 11097.0}, {"date": "2022-07-13", "close": 8.66, "volume": 9587.0}, {"date": "2022-07-14", "close": 8.26, "volume": 17288.0}, {"date": "2022-07-15", "close": 7.97, "volume": 51064.0}, {"date": "2022-07-18", "close": 8.02, "volume": 55800.0}, {"date": "2022-07-19", "close": 8.1, "volume": 41420.0}, {"date": "2022-07-20", "close": 8.27, "volume": 38786.0}, {"date": "2022-07-21", "close": 8.12, "volume": 13129.0}, {"date": "2022-07-22", "close": 8.14, "volume": 8342.0}, {"date": "2022-07-25", "close": 7.9, "volume": 15060.0}, {"date": "2022-07-26", "close": 7.83, "volume": 41760.0}, {"date": "2022-07-27", "close": 8.23, "volume": 66086.0}, {"date": "2022-07-28", "close": 8.1, "volume": 30239.0}, {"date": "2022-07-29", "close": 8.0, "volume": 24658.0}, {"date": "2022-08-01", "close": 7.9, "volume": 79660.0}, {"date": "2022-08-02", "close": 8.94, "volume": 175788.0}, {"date": "2022-08-03", "close": 9.04, "volume": 82906.0}, {"date": "2022-08-04", "close": 9.3, "volume": 19137.0}, {"date": "2022-08-05", "close": 9.1, "volume": 57942.0}, {"date": "2022-08-08", "close": 9.55, "volume": 73786.0}, {"date": "2022-08-09", "close": 9.05, "volume": 126975.0}, {"date": "2022-08-10", "close": 9.39, "volume": 35644.0}, {"date": "2022-08-11", "close": 9.31, "volume": 43390.0}, {"date": "2022-08-12", "close": 9.65, "volume": 23890.0}, {"date": "2022-08-15", "close": 10.21, "volume": 29689.0}, {"date": "2022-08-16", "close": 10.03, "volume": 67505.0}, {"date": "2022-08-17", "close": 9.82, "volume": 18926.0}, {"date": "2022-08-18", "close": 9.68, "volume": 28585.0}, {"date": "2022-08-19", "close": 9.31, "volume": 25719.0}, {"date": "2022-08-22", "close": 8.86, "volume": 24370.0}, {"date": "2022-08-23", "close": 8.99, "volume": 42062.0}, {"date": "2022-08-24", "close": 9.03, "volume": 43372.0}, {"date": "2022-08-25", "close": 9.06, "volume": 28836.0}, {"date": "2022-08-26", "close": 8.64, "volume": 22876.0}, {"date": "2022-08-29", "close": 8.78, "volume": 30209.0}, {"date": "2022-08-30", "close": 8.75, "volume": 27072.0}, {"date": "2022-08-31", "close": 8.7, "volume": 44145.0}, {"date": "2022-09-01", "close": 8.52, "volume": 44644.0}, {"date": "2022-09-02", "close": 8.32, "volume": 41486.0}, {"date": "2022-09-06", "close": 8.45, "volume": 38384.0}, {"date": "2022-09-07", "close": 8.61, "volume": 28831.0}, {"date": "2022-09-08", "close": 8.58, "volume": 31864.0}, {"date": "2022-09-09", "close": 8.66, "volume": 22241.0}, {"date": "2022-09-12", "close": 8.46, "volume": 42543.0}, {"date": "2022-09-13", "close": 8.25, "volume": 34165.0}, {"date": "2022-09-14", "close": 8.07, "volume": 19412.0}, {"date": "2022-09-15", "close": 8.09, "volume": 26117.0}, {"date": "2022-09-16", "close": 7.85, "volume": 55019.0}, {"date": "2022-09-19", "close": 7.98, "volume": 7869.0}, {"date": "2022-09-20", "close": 7.94, "volume": 24974.0}, {"date": "2022-09-21", "close": 7.78, "volume": 33308.0}, {"date": "2022-09-22", "close": 7.8, "volume": 36886.0}, {"date": "2022-09-23", "close": 7.7, "volume": 20826.0}, {"date": "2022-09-26", "close": 7.39, "volume": 18930.0}, {"date": "2022-09-27", "close": 7.25, "volume": 51152.0}, {"date": "2022-09-28", "close": 7.52, "volume": 14788.0}, {"date": "2022-09-29", "close": 7.67, "volume": 17904.0}, {"date": "2022-09-30", "close": 7.26, "volume": 17100.0}, {"date": "2022-10-03", "close": 7.36, "volume": 20138.0}, {"date": "2022-10-04", "close": 7.59, "volume": 24573.0}, {"date": "2022-10-05", "close": 7.66, "volume": 22775.0}, {"date": "2022-10-06", "close": 7.59, "volume": 22111.0}, {"date": "2022-10-07", "close": 7.45, "volume": 45695.0}, {"date": "2022-10-10", "close": 7.47, "volume": 12088.0}, {"date": "2022-10-11", "close": 7.39, "volume": 20082.0}, {"date": "2022-10-12", "close": 7.32, "volume": 14120.0}, {"date": "2022-10-13", "close": 7.5, "volume": 10975.0}, {"date": "2022-10-14", "close": 7.39, "volume": 19946.0}, {"date": "2022-10-17", "close": 7.64, "volume": 42179.0}, {"date": "2022-10-18", "close": 7.79, "volume": 7532.0}, {"date": "2022-10-19", "close": 7.74, "volume": 29529.0}, {"date": "2022-10-20", "close": 7.91, "volume": 25929.0}, {"date": "2022-10-21", "close": 7.75, "volume": 17963.0}, {"date": "2022-10-24", "close": 7.49, "volume": 20458.0}, {"date": "2022-10-25", "close": 7.67, "volume": 24459.0}, {"date": "2022-10-26", "close": 7.7, "volume": 8364.0}, {"date": "2022-10-27", "close": 7.46, "volume": 26197.0}, {"date": "2022-10-28", "close": 7.5, "volume": 18978.0}, {"date": "2022-10-31", "close": 7.56, "volume": 38101.0}, {"date": "2022-11-01", "close": 7.62, "volume": 79521.0}, {"date": "2022-11-02", "close": 7.79, "volume": 32465.0}, {"date": "2022-11-03", "close": 7.66, "volume": 26437.0}, {"date": "2022-11-04", "close": 7.77, "volume": 18622.0}, {"date": "2022-11-07", "close": 8.25, "volume": 35983.0}, {"date": "2022-11-08", "close": 7.88, "volume": 20773.0}, {"date": "2022-11-09", "close": 8.02, "volume": 40191.0}, {"date": "2022-11-10", "close": 8.22, "volume": 57904.0}, {"date": "2022-11-11", "close": 8.18, "volume": 23103.0}, {"date": "2022-11-14", "close": 7.84, "volume": 36207.0}, {"date": "2022-11-15", "close": 8.03, "volume": 26016.0}, {"date": "2022-11-16", "close": 7.95, "volume": 18064.0}, {"date": "2022-11-17", "close": 7.8, "volume": 26526.0}, {"date": "2022-11-18", "close": 7.7, "volume": 19087.0}, {"date": "2022-11-21", "close": 7.63, "volume": 5229.0}, {"date": "2022-11-22", "close": 7.66, "volume": 39019.0}, {"date": "2022-11-23", "close": 7.8, "volume": 18287.0}, {"date": "2022-11-25", "close": 7.91, "volume": 9710.0}, {"date": "2022-11-28", "close": 7.28, "volume": 129410.0}, {"date": "2022-11-29", "close": 7.28, "volume": 16799.0}, {"date": "2022-11-30", "close": 7.43, "volume": 54214.0}, {"date": "2022-12-01", "close": 7.39, "volume": 26840.0}, {"date": "2022-12-02", "close": 7.24, "volume": 8510.0}, {"date": "2022-12-05", "close": 7.13, "volume": 25700.0}, {"date": "2022-12-06", "close": 7.23, "volume": 35277.0}, {"date": "2022-12-07", "close": 7.21, "volume": 15090.0}, {"date": "2022-12-08", "close": 7.2, "volume": 35879.0}, {"date": "2022-12-09", "close": 7.29, "volume": 46767.0}, {"date": "2022-12-12", "close": 7.23, "volume": 8428.0}, {"date": "2022-12-13", "close": 7.2, "volume": 59285.0}, {"date": "2022-12-14", "close": 7.21, "volume": 16530.0}, {"date": "2022-12-15", "close": 7.24, "volume": 27051.0}, {"date": "2022-12-16", "close": 7.25, "volume": 23942.0}, {"date": "2022-12-19", "close": 7.24, "volume": 33662.0}, {"date": "2022-12-20", "close": 7.22, "volume": 47260.0}, {"date": "2022-12-21", "close": 7.2, "volume": 5669.0}, {"date": "2022-12-22", "close": 7.28, "volume": 35340.0}, {"date": "2022-12-23", "close": 7.22, "volume": 6974.0}, {"date": "2022-12-27", "close": 7.31, "volume": 11479.0}, {"date": "2022-12-28", "close": 7.2, "volume": 24831.0}, {"date": "2022-12-29", "close": 7.28, "volume": 68260.0}, {"date": "2022-12-30", "close": 7.25, "volume": 12095.0}, {"date": "2023-01-03", "close": 7.2, "volume": 27061.0}, {"date": "2023-01-04", "close": 7.36, "volume": 4890.0}, {"date": "2023-01-05", "close": 7.32, "volume": 10465.0}, {"date": "2023-01-06", "close": 7.24, "volume": 27662.0}, {"date": "2023-01-09", "close": 7.3, "volume": 20017.0}, {"date": "2023-01-10", "close": 7.23, "volume": 18081.0}, {"date": "2023-01-11", "close": 7.39, "volume": 15039.0}, {"date": "2023-01-12", "close": 7.38, "volume": 42609.0}, {"date": "2023-01-13", "close": 7.85, "volume": 46471.0}, {"date": "2023-01-17", "close": 7.55, "volume": 19378.0}, {"date": "2023-01-18", "close": 7.55, "volume": 11152.0}, {"date": "2023-01-19", "close": 7.38, "volume": 20434.0}, {"date": "2023-01-20", "close": 7.59, "volume": 6121.0}, {"date": "2023-01-23", "close": 7.46, "volume": 5182.0}, {"date": "2023-01-24", "close": 7.35, "volume": 63811.0}, {"date": "2023-01-25", "close": 7.47, "volume": 5417.0}, {"date": "2023-01-26", "close": 7.45, "volume": 18798.0}, {"date": "2023-01-27", "close": 7.58, "volume": 8637.0}, {"date": "2023-01-30", "close": 7.59, "volume": 4079.0}, {"date": "2023-01-31", "close": 7.49, "volume": 18554.0}, {"date": "2023-02-01", "close": 7.36, "volume": 23258.0}, {"date": "2023-02-02", "close": 7.44, "volume": 16716.0}, {"date": "2023-02-03", "close": 7.37, "volume": 16518.0}, {"date": "2023-02-06", "close": 7.25, "volume": 18701.0}, {"date": "2023-02-07", "close": 7.21, "volume": 48366.0}, {"date": "2023-02-08", "close": 7.3, "volume": 27802.0}, {"date": "2023-02-09", "close": 7.29, "volume": 19964.0}, {"date": "2023-02-10", "close": 7.27, "volume": 37345.0}, {"date": "2023-02-13", "close": 7.3, "volume": 23069.0}, {"date": "2023-02-14", "close": 7.26, "volume": 8299.0}, {"date": "2023-02-15", "close": 7.27, "volume": 22800.0}, {"date": "2023-02-16", "close": 7.32, "volume": 11345.0}, {"date": "2023-02-17", "close": 7.22, "volume": 22035.0}, {"date": "2023-02-21", "close": 7.2, "volume": 60615.0}, {"date": "2023-02-22", "close": 7.2, "volume": 2944.0}, {"date": "2023-02-23", "close": 7.23, "volume": 9164.0}, {"date": "2023-02-24", "close": 7.2, "volume": 10633.0}, {"date": "2023-02-27", "close": 7.2, "volume": 44079.0}, {"date": "2023-02-28", "close": 7.23, "volume": 3848.0}, {"date": "2023-03-01", "close": 7.21, "volume": 39111.0}, {"date": "2023-03-02", "close": 7.2, "volume": 32859.0}, {"date": "2023-03-03", "close": 7.2, "volume": 16443.0}, {"date": "2023-03-06", "close": 7.21, "volume": 31645.0}, {"date": "2023-03-07", "close": 7.2, "volume": 13600.0}, {"date": "2023-03-08", "close": 7.26, "volume": 28117.0}, {"date": "2023-03-09", "close": 8.4, "volume": 150819.0}, {"date": "2023-03-10", "close": 8.42, "volume": 39863.0}, {"date": "2023-03-13", "close": 8.04, "volume": 68600.0}, {"date": "2023-03-14", "close": 8.2, "volume": 26932.0}, {"date": "2023-03-15", "close": 8.24, "volume": 37835.0}, {"date": "2023-03-16", "close": 8.26, "volume": 19578.0}, {"date": "2023-03-17", "close": 8.63, "volume": 103228.0}, {"date": "2023-03-20", "close": 8.16, "volume": 57788.0}, {"date": "2023-03-21", "close": 8.51, "volume": 26856.0}, {"date": "2023-03-22", "close": 8.7, "volume": 36356.0}, {"date": "2023-03-23", "close": 8.5, "volume": 40507.0}, {"date": "2023-03-24", "close": 8.15, "volume": 15549.0}, {"date": "2023-03-27", "close": 8.46, "volume": 6520.0}, {"date": "2023-03-28", "close": 8.37, "volume": 11868.0}, {"date": "2023-03-29", "close": 8.36, "volume": 13120.0}, {"date": "2023-03-30", "close": 8.02, "volume": 22546.0}, {"date": "2023-03-31", "close": 8.0, "volume": 11656.0}, {"date": "2023-04-03", "close": 8.55, "volume": 23966.0}, {"date": "2023-04-04", "close": 8.43, "volume": 6479.0}, {"date": "2023-04-05", "close": 8.18, "volume": 17325.0}, {"date": "2023-04-06", "close": 8.26, "volume": 14157.0}, {"date": "2023-04-10", "close": 8.46, "volume": 44035.0}, {"date": "2023-04-11", "close": 8.46, "volume": 10180.0}, {"date": "2023-04-12", "close": 8.48, "volume": 10694.0}, {"date": "2023-04-13", "close": 8.5, "volume": 13498.0}, {"date": "2023-04-14", "close": 8.49, "volume": 16713.0}, {"date": "2023-04-17", "close": 8.7, "volume": 41282.0}, {"date": "2023-04-18", "close": 9.09, "volume": 29594.0}, {"date": "2023-04-19", "close": 8.94, "volume": 14618.0}, {"date": "2023-04-20", "close": 9.05, "volume": 13534.0}, {"date": "2023-04-21", "close": 9.25, "volume": 40093.0}, {"date": "2023-04-24", "close": 9.24, "volume": 33045.0}, {"date": "2023-04-25", "close": 9.14, "volume": 15337.0}, {"date": "2023-04-26", "close": 8.94, "volume": 21962.0}, {"date": "2023-04-27", "close": 9.22, "volume": 51787.0}, {"date": "2023-04-28", "close": 9.46, "volume": 51741.0}, {"date": "2023-05-01", "close": 9.37, "volume": 50887.0}, {"date": "2023-05-02", "close": 9.21, "volume": 39863.0}, {"date": "2023-05-03", "close": 9.65, "volume": 40425.0}, {"date": "2023-05-04", "close": 9.51, "volume": 21114.0}, {"date": "2023-05-05", "close": 9.75, "volume": 28526.0}, {"date": "2023-05-08", "close": 9.9, "volume": 48425.0}, {"date": "2023-05-09", "close": 9.85, "volume": 44622.0}, {"date": "2023-05-10", "close": 9.93, "volume": 56899.0}, {"date": "2023-05-11", "close": 9.69, "volume": 51428.0}, {"date": "2023-05-12", "close": 9.34, "volume": 20998.0}, {"date": "2023-05-15", "close": 9.26, "volume": 25809.0}, {"date": "2023-05-16", "close": 8.85, "volume": 41417.0}, {"date": "2023-05-17", "close": 8.74, "volume": 38167.0}, {"date": "2023-05-18", "close": 8.98, "volume": 120071.0}, {"date": "2023-05-19", "close": 8.85, "volume": 17573.0}, {"date": "2023-05-22", "close": 9.0, "volume": 61838.0}, {"date": "2023-05-23", "close": 9.4, "volume": 95923.0}, {"date": "2023-05-24", "close": 9.04, "volume": 39146.0}, {"date": "2023-05-25", "close": 8.88, "volume": 32157.0}, {"date": "2023-05-26", "close": 8.97, "volume": 56545.0}, {"date": "2023-05-30", "close": 9.16, "volume": 27718.0}, {"date": "2023-05-31", "close": 9.64, "volume": 41817.0}, {"date": "2023-06-01", "close": 10.11, "volume": 86313.0}, {"date": "2023-06-02", "close": 10.49, "volume": 33609.0}, {"date": "2023-06-05", "close": 10.91, "volume": 50776.0}, {"date": "2023-06-06", "close": 10.5, "volume": 40660.0}, {"date": "2023-06-07", "close": 10.34, "volume": 35443.0}, {"date": "2023-06-08", "close": 10.78, "volume": 70958.0}, {"date": "2023-06-09", "close": 10.6, "volume": 43194.0}, {"date": "2023-06-12", "close": 11.0, "volume": 92825.0}, {"date": "2023-06-13", "close": 10.61, "volume": 66411.0}, {"date": "2023-06-14", "close": 10.23, "volume": 49198.0}, {"date": "2023-06-15", "close": 10.6, "volume": 43045.0}, {"date": "2023-06-16", "close": 11.15, "volume": 134171.0}, {"date": "2023-06-20", "close": 11.89, "volume": 173013.0}, {"date": "2023-06-21", "close": 11.86, "volume": 72482.0}, {"date": "2023-06-22", "close": 11.8, "volume": 94192.0}, {"date": "2023-06-23", "close": 11.3, "volume": 1360358.0}, {"date": "2023-06-26", "close": 11.34, "volume": 125276.0}, {"date": "2023-06-27", "close": 11.95, "volume": 176114.0}, {"date": "2023-06-28", "close": 11.96, "volume": 184243.0}, {"date": "2023-06-29", "close": 11.61, "volume": 112218.0}, {"date": "2023-06-30", "close": 11.91, "volume": 116269.0}, {"date": "2023-07-03", "close": 11.78, "volume": 61136.0}, {"date": "2023-07-05", "close": 11.67, "volume": 85481.0}, {"date": "2023-07-06", "close": 11.43, "volume": 69115.0}, {"date": "2023-07-07", "close": 11.3, "volume": 161609.0}, {"date": "2023-07-10", "close": 11.5, "volume": 90197.0}, {"date": "2023-07-11", "close": 11.63, "volume": 65852.0}, {"date": "2023-07-12", "close": 11.62, "volume": 70663.0}, {"date": "2023-07-13", "close": 11.54, "volume": 41794.0}, {"date": "2023-07-14", "close": 11.64, "volume": 38189.0}, {"date": "2023-07-17", "close": 11.6, "volume": 71597.0}, {"date": "2023-07-18", "close": 12.42, "volume": 92615.0}, {"date": "2023-07-19", "close": 12.14, "volume": 65906.0}, {"date": "2023-07-20", "close": 12.14, "volume": 80303.0}, {"date": "2023-07-21", "close": 12.01, "volume": 66710.0}, {"date": "2023-07-24", "close": 11.83, "volume": 70215.0}, {"date": "2023-07-25", "close": 11.56, "volume": 61177.0}, {"date": "2023-07-26", "close": 11.49, "volume": 43447.0}, {"date": "2023-07-27", "close": 11.52, "volume": 54102.0}, {"date": "2023-07-28", "close": 11.57, "volume": 89729.0}, {"date": "2023-07-31", "close": 11.98, "volume": 40264.0}, {"date": "2023-08-01", "close": 11.63, "volume": 42408.0}, {"date": "2023-08-02", "close": 11.39, "volume": 41443.0}, {"date": "2023-08-03", "close": 11.15, "volume": 29418.0}, {"date": "2023-08-04", "close": 11.31, "volume": 46887.0}, {"date": "2023-08-07", "close": 11.52, "volume": 38535.0}, {"date": "2023-08-08", "close": 11.27, "volume": 45890.0}, {"date": "2023-08-09", "close": 9.05, "volume": 250089.0}, {"date": "2023-08-10", "close": 10.06, "volume": 168897.0}, {"date": "2023-08-11", "close": 10.5, "volume": 106344.0}, {"date": "2023-08-14", "close": 10.33, "volume": 78843.0}, {"date": "2023-08-15", "close": 10.37, "volume": 69616.0}, {"date": "2023-08-16", "close": 10.22, "volume": 57481.0}, {"date": "2023-08-17", "close": 9.96, "volume": 52142.0}, {"date": "2023-08-18", "close": 10.3, "volume": 112324.0}, {"date": "2023-08-21", "close": 9.94, "volume": 51825.0}, {"date": "2023-08-22", "close": 9.81, "volume": 41328.0}, {"date": "2023-08-23", "close": 9.74, "volume": 51824.0}, {"date": "2023-08-24", "close": 9.64, "volume": 34573.0}, {"date": "2023-08-25", "close": 9.73, "volume": 55588.0}, {"date": "2023-08-28", "close": 9.43, "volume": 55474.0}, {"date": "2023-08-29", "close": 9.55, "volume": 62462.0}, {"date": "2023-08-30", "close": 9.45, "volume": 45059.0}, {"date": "2023-08-31", "close": 9.66, "volume": 84891.0}, {"date": "2023-09-01", "close": 9.39, "volume": 109180.0}, {"date": "2023-09-05", "close": 9.43, "volume": 120625.0}, {"date": "2023-09-06", "close": 9.26, "volume": 55323.0}, {"date": "2023-09-07", "close": 9.46, "volume": 145664.0}, {"date": "2023-09-08", "close": 9.45, "volume": 32083.0}, {"date": "2023-09-11", "close": 9.3, "volume": 51448.0}, {"date": "2023-09-12", "close": 9.23, "volume": 46356.0}, {"date": "2023-09-13", "close": 9.12, "volume": 42490.0}, {"date": "2023-09-14", "close": 9.48, "volume": 39650.0}, {"date": "2023-09-15", "close": 9.46, "volume": 97541.0}, {"date": "2023-09-18", "close": 9.09, "volume": 41175.0}, {"date": "2023-09-19", "close": 9.14, "volume": 48588.0}, {"date": "2023-09-20", "close": 9.15, "volume": 33102.0}, {"date": "2023-09-21", "close": 9.25, "volume": 52399.0}, {"date": "2023-09-22", "close": 9.03, "volume": 36701.0}, {"date": "2023-09-25", "close": 8.92, "volume": 65898.0}, {"date": "2023-09-26", "close": 8.8, "volume": 42857.0}, {"date": "2023-09-27", "close": 8.71, "volume": 32256.0}, {"date": "2023-09-28", "close": 8.89, "volume": 57475.0}, {"date": "2023-09-29", "close": 8.72, "volume": 44100.0}, {"date": "2023-10-02", "close": 8.91, "volume": 81263.0}, {"date": "2023-10-03", "close": 8.82, "volume": 102260.0}, {"date": "2023-10-04", "close": 8.82, "volume": 81451.0}, {"date": "2023-10-05", "close": 8.56, "volume": 47682.0}, {"date": "2023-10-06", "close": 8.63, "volume": 36558.0}, {"date": "2023-10-09", "close": 8.75, "volume": 50223.0}, {"date": "2023-10-10", "close": 8.83, "volume": 36852.0}, {"date": "2023-10-11", "close": 8.81, "volume": 28893.0}, {"date": "2023-10-12", "close": 8.69, "volume": 27291.0}, {"date": "2023-10-13", "close": 8.66, "volume": 19360.0}, {"date": "2023-10-16", "close": 8.88, "volume": 17280.0}, {"date": "2023-10-17", "close": 9.11, "volume": 37583.0}, {"date": "2023-10-18", "close": 8.71, "volume": 28554.0}, {"date": "2023-10-19", "close": 8.66, "volume": 29197.0}, {"date": "2023-10-20", "close": 8.59, "volume": 23510.0}, {"date": "2023-10-23", "close": 8.62, "volume": 24613.0}, {"date": "2023-10-24", "close": 8.67, "volume": 30098.0}, {"date": "2023-10-25", "close": 8.32, "volume": 44518.0}, {"date": "2023-10-26", "close": 8.22, "volume": 42790.0}, {"date": "2023-10-27", "close": 8.19, "volume": 24575.0}, {"date": "2023-10-30", "close": 8.65, "volume": 104935.0}, {"date": "2023-10-31", "close": 8.6, "volume": 17889.0}, {"date": "2023-11-01", "close": 8.48, "volume": 30663.0}, {"date": "2023-11-02", "close": 8.71, "volume": 32214.0}, {"date": "2023-11-03", "close": 9.09, "volume": 24781.0}, {"date": "2023-11-06", "close": 9.09, "volume": 16799.0}, {"date": "2023-11-07", "close": 8.82, "volume": 28005.0}, {"date": "2023-11-08", "close": 8.75, "volume": 20804.0}, {"date": "2023-11-09", "close": 8.88, "volume": 41085.0}, {"date": "2023-11-10", "close": 9.07, "volume": 21011.0}, {"date": "2023-11-13", "close": 9.03, "volume": 27727.0}, {"date": "2023-11-14", "close": 9.62, "volume": 55681.0}, {"date": "2023-11-15", "close": 9.49, "volume": 34255.0}, {"date": "2023-11-16", "close": 9.43, "volume": 16685.0}, {"date": "2023-11-17", "close": 9.53, "volume": 22847.0}, {"date": "2023-11-20", "close": 9.62, "volume": 23967.0}, {"date": "2023-11-21", "close": 9.72, "volume": 26169.0}, {"date": "2023-11-22", "close": 9.79, "volume": 15919.0}, {"date": "2023-11-24", "close": 9.92, "volume": 11150.0}, {"date": "2023-11-27", "close": 9.79, "volume": 44882.0}, {"date": "2023-11-28", "close": 9.51, "volume": 29067.0}, {"date": "2023-11-29", "close": 9.81, "volume": 21071.0}, {"date": "2023-11-30", "close": 9.94, "volume": 20177.0}, {"date": "2023-12-01", "close": 10.09, "volume": 25781.0}, {"date": "2023-12-04", "close": 9.85, "volume": 21991.0}, {"date": "2023-12-05", "close": 9.87, "volume": 40245.0}, {"date": "2023-12-06", "close": 10.07, "volume": 50259.0}, {"date": "2023-12-07", "close": 10.26, "volume": 68462.0}, {"date": "2023-12-08", "close": 10.13, "volume": 27382.0}, {"date": "2023-12-11", "close": 10.01, "volume": 45846.0}, {"date": "2023-12-12", "close": 10.03, "volume": 37677.0}, {"date": "2023-12-13", "close": 10.49, "volume": 251447.0}, {"date": "2023-12-14", "close": 10.5, "volume": 56660.0}, {"date": "2023-12-15", "close": 10.7, "volume": 132477.0}, {"date": "2023-12-18", "close": 11.07, "volume": 74887.0}, {"date": "2023-12-19", "close": 10.89, "volume": 31644.0}, {"date": "2023-12-20", "close": 10.58, "volume": 50600.0}, {"date": "2023-12-21", "close": 10.85, "volume": 27092.0}, {"date": "2023-12-22", "close": 10.69, "volume": 24567.0}, {"date": "2023-12-26", "close": 10.84, "volume": 39494.0}, {"date": "2023-12-27", "close": 10.89, "volume": 54957.0}, {"date": "2023-12-28", "close": 10.96, "volume": 93715.0}, {"date": "2023-12-29", "close": 10.56, "volume": 30032.0}, {"date": "2024-01-02", "close": 10.11, "volume": 45413.0}, {"date": "2024-01-03", "close": 10.25, "volume": 80131.0}, {"date": "2024-01-04", "close": 10.2, "volume": 42999.0}, {"date": "2024-01-05", "close": 10.24, "volume": 34194.0}, {"date": "2024-01-08", "close": 10.21, "volume": 36760.0}, {"date": "2024-01-09", "close": 10.2, "volume": 34770.0}, {"date": "2024-01-10", "close": 10.41, "volume": 20823.0}, {"date": "2024-01-11", "close": 10.63, "volume": 30783.0}, {"date": "2024-01-12", "close": 10.68, "volume": 28981.0}, {"date": "2024-01-16", "close": 10.5, "volume": 34007.0}, {"date": "2024-01-17", "close": 10.5, "volume": 29093.0}, {"date": "2024-01-18", "close": 10.45, "volume": 22848.0}, {"date": "2024-01-19", "close": 10.49, "volume": 35401.0}, {"date": "2024-01-22", "close": 10.55, "volume": 50022.0}, {"date": "2024-01-23", "close": 10.62, "volume": 37722.0}, {"date": "2024-01-24", "close": 10.94, "volume": 38589.0}, {"date": "2024-01-25", "close": 11.13, "volume": 43880.0}, {"date": "2024-01-26", "close": 11.2, "volume": 39615.0}, {"date": "2024-01-29", "close": 11.15, "volume": 30455.0}, {"date": "2024-01-30", "close": 11.08, "volume": 31692.0}, {"date": "2024-01-31", "close": 10.74, "volume": 30306.0}, {"date": "2024-02-01", "close": 11.02, "volume": 49870.0}, {"date": "2024-02-02", "close": 10.95, "volume": 27235.0}, {"date": "2024-02-05", "close": 10.94, "volume": 40077.0}, {"date": "2024-02-06", "close": 10.81, "volume": 35592.0}, {"date": "2024-02-07", "close": 10.39, "volume": 41986.0}, {"date": "2024-02-08", "close": 10.62, "volume": 24331.0}, {"date": "2024-02-09", "close": 11.0, "volume": 21574.0}, {"date": "2024-02-12", "close": 11.19, "volume": 37528.0}, {"date": "2024-02-13", "close": 10.48, "volume": 52501.0}, {"date": "2024-02-14", "close": 10.99, "volume": 25807.0}, {"date": "2024-02-15", "close": 11.38, "volume": 58553.0}, {"date": "2024-02-16", "close": 10.49, "volume": 59391.0}, {"date": "2024-02-20", "close": 10.53, "volume": 35352.0}, {"date": "2024-02-21", "close": 10.53, "volume": 21250.0}, {"date": "2024-02-22", "close": 10.44, "volume": 35103.0}, {"date": "2024-02-23", "close": 10.68, "volume": 22528.0}, {"date": "2024-02-26", "close": 10.61, "volume": 30961.0}, {"date": "2024-02-27", "close": 11.02, "volume": 32011.0}, {"date": "2024-02-28", "close": 10.66, "volume": 28728.0}, {"date": "2024-02-29", "close": 10.64, "volume": 38021.0}, {"date": "2024-03-01", "close": 10.7, "volume": 23521.0}, {"date": "2024-03-04", "close": 10.75, "volume": 44846.0}, {"date": "2024-03-05", "close": 10.61, "volume": 27366.0}, {"date": "2024-03-06", "close": 10.56, "volume": 44700.0}, {"date": "2024-03-07", "close": 10.61, "volume": 29331.0}, {"date": "2024-03-08", "close": 10.75, "volume": 28570.0}, {"date": "2024-03-11", "close": 10.56, "volume": 33787.0}, {"date": "2024-03-12", "close": 10.44, "volume": 34678.0}, {"date": "2024-03-13", "close": 10.39, "volume": 47239.0}, {"date": "2024-03-14", "close": 10.36, "volume": 52666.0}, {"date": "2024-03-15", "close": 10.57, "volume": 192701.0}, {"date": "2024-03-18", "close": 11.1, "volume": 87150.0}, {"date": "2024-03-19", "close": 10.94, "volume": 97082.0}, {"date": "2024-03-20", "close": 11.03, "volume": 66160.0}, {"date": "2024-03-21", "close": 10.89, "volume": 76939.0}, {"date": "2024-03-22", "close": 10.87, "volume": 65872.0}, {"date": "2024-03-25", "close": 10.76, "volume": 83270.0}, {"date": "2024-03-26", "close": 10.71, "volume": 81400.0}, {"date": "2024-03-27", "close": 10.94, "volume": 84799.0}, {"date": "2024-03-28", "close": 10.98, "volume": 82632.0}, {"date": "2024-04-01", "close": 11.68, "volume": 232814.0}, {"date": "2024-04-02", "close": 12.03, "volume": 134603.0}, {"date": "2024-04-03", "close": 12.36, "volume": 115203.0}, {"date": "2024-04-04", "close": 12.15, "volume": 81343.0}, {"date": "2024-04-05", "close": 12.55, "volume": 90877.0}, {"date": "2024-04-08", "close": 13.11, "volume": 195202.0}, {"date": "2024-04-09", "close": 12.96, "volume": 110945.0}, {"date": "2024-04-10", "close": 12.58, "volume": 101442.0}, {"date": "2024-04-11", "close": 12.67, "volume": 38927.0}, {"date": "2024-04-12", "close": 12.31, "volume": 52161.0}, {"date": "2024-04-15", "close": 11.93, "volume": 49872.0}, {"date": "2024-04-16", "close": 12.16, "volume": 57621.0}, {"date": "2024-04-17", "close": 12.4, "volume": 58671.0}, {"date": "2024-04-18", "close": 12.01, "volume": 88616.0}, {"date": "2024-04-19", "close": 11.91, "volume": 53629.0}, {"date": "2024-04-22", "close": 12.33, "volume": 55119.0}, {"date": "2024-04-23", "close": 12.6, "volume": 53780.0}, {"date": "2024-04-24", "close": 12.28, "volume": 46191.0}, {"date": "2024-04-25", "close": 12.13, "volume": 42975.0}, {"date": "2024-04-26", "close": 12.24, "volume": 27640.0}, {"date": "2024-04-29", "close": 12.19, "volume": 37771.0}, {"date": "2024-04-30", "close": 12.07, "volume": 39398.0}, {"date": "2024-05-01", "close": 11.95, "volume": 58578.0}, {"date": "2024-05-02", "close": 12.47, "volume": 40805.0}, {"date": "2024-05-03", "close": 12.49, "volume": 47703.0}, {"date": "2024-05-06", "close": 12.8, "volume": 84243.0}, {"date": "2024-05-07", "close": 12.63, "volume": 39165.0}, {"date": "2024-05-08", "close": 12.62, "volume": 22867.0}, {"date": "2024-05-09", "close": 12.2, "volume": 68514.0}, {"date": "2024-05-10", "close": 12.18, "volume": 94412.0}, {"date": "2024-05-13", "close": 11.55, "volume": 81920.0}, {"date": "2024-05-14", "close": 11.57, "volume": 54286.0}, {"date": "2024-05-15", "close": 11.58, "volume": 39918.0}, {"date": "2024-05-16", "close": 11.53, "volume": 42741.0}, {"date": "2024-05-17", "close": 11.55, "volume": 45588.0}, {"date": "2024-05-20", "close": 11.47, "volume": 60167.0}, {"date": "2024-05-21", "close": 11.4, "volume": 44511.0}, {"date": "2024-05-22", "close": 11.18, "volume": 36050.0}, {"date": "2024-05-23", "close": 11.0, "volume": 55397.0}, {"date": "2024-05-24", "close": 11.11, "volume": 72270.0}, {"date": "2024-05-28", "close": 11.06, "volume": 63509.0}, {"date": "2024-05-29", "close": 11.05, "volume": 34897.0}, {"date": "2024-05-30", "close": 10.95, "volume": 33796.0}, {"date": "2024-05-31", "close": 11.01, "volume": 22313.0}, {"date": "2024-06-03", "close": 10.76, "volume": 53785.0}, {"date": "2024-06-04", "close": 10.84, "volume": 28195.0}, {"date": "2024-06-05", "close": 10.95, "volume": 38233.0}, {"date": "2024-06-06", "close": 10.83, "volume": 32831.0}, {"date": "2024-06-07", "close": 10.95, "volume": 32216.0}, {"date": "2024-06-10", "close": 10.75, "volume": 37250.0}, {"date": "2024-06-11", "close": 10.7, "volume": 28513.0}, {"date": "2024-06-12", "close": 10.73, "volume": 45102.0}, {"date": "2024-06-13", "close": 10.55, "volume": 19049.0}, {"date": "2024-06-14", "close": 10.3, "volume": 29634.0}, {"date": "2024-06-17", "close": 10.44, "volume": 43986.0}, {"date": "2024-06-18", "close": 10.29, "volume": 40680.0}, {"date": "2024-06-20", "close": 10.2, "volume": 28909.0}, {"date": "2024-06-21", "close": 9.95, "volume": 126322.0}, {"date": "2024-06-24", "close": 9.63, "volume": 46278.0}, {"date": "2024-06-25", "close": 9.69, "volume": 63246.0}, {"date": "2024-06-26", "close": 10.14, "volume": 80303.0}, {"date": "2024-06-27", "close": 10.3, "volume": 36688.0}, {"date": "2024-06-28", "close": 10.96, "volume": 346493.0}, {"date": "2024-07-01", "close": 10.96, "volume": 60712.0}, {"date": "2024-07-02", "close": 10.94, "volume": 77170.0}, {"date": "2024-07-03", "close": 10.8, "volume": 36187.0}, {"date": "2024-07-05", "close": 10.59, "volume": 95438.0}, {"date": "2024-07-08", "close": 10.83, "volume": 46344.0}, {"date": "2024-07-09", "close": 10.75, "volume": 32261.0}, {"date": "2024-07-10", "close": 10.61, "volume": 39078.0}, {"date": "2024-07-11", "close": 11.12, "volume": 100543.0}, {"date": "2024-07-12", "close": 11.43, "volume": 99859.0}, {"date": "2024-07-15", "close": 11.57, "volume": 70268.0}, {"date": "2024-07-16", "close": 11.89, "volume": 54024.0}, {"date": "2024-07-17", "close": 11.67, "volume": 44290.0}, {"date": "2024-07-18", "close": 11.5, "volume": 53497.0}, {"date": "2024-07-19", "close": 11.31, "volume": 38944.0}, {"date": "2024-07-22", "close": 11.66, "volume": 56004.0}, {"date": "2024-07-23", "close": 12.02, "volume": 54955.0}, {"date": "2024-07-24", "close": 11.7, "volume": 54440.0}, {"date": "2024-07-25", "close": 11.97, "volume": 50782.0}, {"date": "2024-07-26", "close": 12.03, "volume": 41965.0}, {"date": "2024-07-29", "close": 11.78, "volume": 32785.0}, {"date": "2024-07-30", "close": 12.04, "volume": 31665.0}, {"date": "2024-07-31", "close": 12.08, "volume": 46716.0}, {"date": "2024-08-01", "close": 11.75, "volume": 47759.0}, {"date": "2024-08-02", "close": 11.3, "volume": 63552.0}, {"date": "2024-08-05", "close": 10.66, "volume": 72142.0}, {"date": "2024-08-06", "close": 10.96, "volume": 34652.0}, {"date": "2024-08-07", "close": 11.09, "volume": 49677.0}, {"date": "2024-08-08", "close": 11.46, "volume": 40746.0}, {"date": "2024-08-09", "close": 10.62, "volume": 98612.0}, {"date": "2024-08-12", "close": 10.61, "volume": 42386.0}, {"date": "2024-08-13", "close": 10.32, "volume": 57843.0}, {"date": "2024-08-14", "close": 10.01, "volume": 115532.0}, {"date": "2024-08-15", "close": 10.52, "volume": 102998.0}, {"date": "2024-08-16", "close": 10.51, "volume": 141723.0}, {"date": "2024-08-19", "close": 10.68, "volume": 15088.0}, {"date": "2024-08-20", "close": 10.52, "volume": 26300.0}, {"date": "2024-08-21", "close": 10.62, "volume": 24527.0}, {"date": "2024-08-22", "close": 10.35, "volume": 24909.0}, {"date": "2024-08-23", "close": 10.94, "volume": 31871.0}, {"date": "2024-08-26", "close": 10.79, "volume": 20637.0}, {"date": "2024-08-27", "close": 10.56, "volume": 29888.0}, {"date": "2024-08-28", "close": 10.6, "volume": 19386.0}, {"date": "2024-08-29", "close": 10.57, "volume": 26687.0}, {"date": "2024-08-30", "close": 10.57, "volume": 48794.0}, {"date": "2024-09-03", "close": 10.23, "volume": 29389.0}, {"date": "2024-09-04", "close": 9.94, "volume": 32142.0}, {"date": "2024-09-05", "close": 9.89, "volume": 32089.0}, {"date": "2024-09-06", "close": 9.5, "volume": 42750.0}, {"date": "2024-09-09", "close": 9.65, "volume": 37255.0}, {"date": "2024-09-10", "close": 9.69, "volume": 43147.0}, {"date": "2024-09-11", "close": 9.5, "volume": 39082.0}, {"date": "2024-09-12", "close": 9.66, "volume": 28440.0}, {"date": "2024-09-13", "close": 9.77, "volume": 21056.0}, {"date": "2024-09-16", "close": 9.76, "volume": 26415.0}, {"date": "2024-09-17", "close": 10.08, "volume": 78441.0}, {"date": "2024-09-18", "close": 9.99, "volume": 31779.0}, {"date": "2024-09-19", "close": 10.18, "volume": 24741.0}, {"date": "2024-09-20", "close": 10.26, "volume": 218819.0}, {"date": "2024-09-23", "close": 10.26, "volume": 44747.0}, {"date": "2024-09-24", "close": 10.29, "volume": 58685.0}, {"date": "2024-09-25", "close": 10.21, "volume": 74080.0}, {"date": "2024-09-26", "close": 10.09, "volume": 38246.0}, {"date": "2024-09-27", "close": 10.19, "volume": 41287.0}, {"date": "2024-09-30", "close": 10.16, "volume": 67822.0}, {"date": "2024-10-01", "close": 10.32, "volume": 32967.0}, {"date": "2024-10-02", "close": 10.35, "volume": 31199.0}, {"date": "2024-10-03", "close": 10.17, "volume": 27921.0}, {"date": "2024-10-04", "close": 10.34, "volume": 26640.0}, {"date": "2024-10-07", "close": 10.44, "volume": 21114.0}, {"date": "2024-10-08", "close": 10.29, "volume": 31032.0}, {"date": "2024-10-09", "close": 10.08, "volume": 46463.0}, {"date": "2024-10-10", "close": 10.23, "volume": 51659.0}, {"date": "2024-10-11", "close": 10.45, "volume": 34855.0}, {"date": "2024-10-14", "close": 10.56, "volume": 20274.0}, {"date": "2024-10-15", "close": 10.22, "volume": 59958.0}, {"date": "2024-10-16", "close": 10.41, "volume": 53966.0}, {"date": "2024-10-17", "close": 10.32, "volume": 24675.0}, {"date": "2024-10-18", "close": 10.33, "volume": 36517.0}, {"date": "2024-10-21", "close": 10.14, "volume": 19992.0}, {"date": "2024-10-22", "close": 10.01, "volume": 13420.0}, {"date": "2024-10-23", "close": 9.83, "volume": 28795.0}, {"date": "2024-10-24", "close": 10.29, "volume": 47718.0}, {"date": "2024-10-25", "close": 10.01, "volume": 39356.0}, {"date": "2024-10-28", "close": 10.01, "volume": 36717.0}, {"date": "2024-10-29", "close": 10.0, "volume": 23980.0}, {"date": "2024-10-30", "close": 9.99, "volume": 14215.0}, {"date": "2024-10-31", "close": 9.8, "volume": 46227.0}, {"date": "2024-11-01", "close": 9.78, "volume": 28056.0}, {"date": "2024-11-04", "close": 9.74, "volume": 14786.0}, {"date": "2024-11-05", "close": 9.92, "volume": 23016.0}, {"date": "2024-11-06", "close": 10.27, "volume": 73901.0}, {"date": "2024-11-07", "close": 10.15, "volume": 48356.0}, {"date": "2024-11-08", "close": 9.98, "volume": 40926.0}, {"date": "2024-11-11", "close": 9.97, "volume": 37277.0}, {"date": "2024-11-12", "close": 9.85, "volume": 42248.0}, {"date": "2024-11-13", "close": 9.83, "volume": 34759.0}, {"date": "2024-11-14", "close": 10.07, "volume": 118979.0}, {"date": "2024-11-15", "close": 10.01, "volume": 72376.0}, {"date": "2024-11-18", "close": 9.93, "volume": 49114.0}, {"date": "2024-11-19", "close": 9.91, "volume": 36657.0}, {"date": "2024-11-20", "close": 9.83, "volume": 28286.0}, {"date": "2024-11-21", "close": 9.99, "volume": 42068.0}, {"date": "2024-11-22", "close": 10.01, "volume": 53133.0}, {"date": "2024-11-25", "close": 9.7, "volume": 226553.0}, {"date": "2024-11-26", "close": 10.13, "volume": 80757.0}, {"date": "2024-11-27", "close": 10.08, "volume": 32523.0}, {"date": "2024-11-29", "close": 10.1, "volume": 17792.0}, {"date": "2024-12-02", "close": 10.32, "volume": 78615.0}, {"date": "2024-12-03", "close": 10.19, "volume": 36726.0}, {"date": "2024-12-04", "close": 10.48, "volume": 74104.0}, {"date": "2024-12-05", "close": 10.15, "volume": 62621.0}, {"date": "2024-12-06", "close": 10.24, "volume": 44772.0}, {"date": "2024-12-09", "close": 10.13, "volume": 54652.0}, {"date": "2024-12-10", "close": 10.08, "volume": 81153.0}, {"date": "2024-12-11", "close": 10.06, "volume": 88515.0}, {"date": "2024-12-12", "close": 10.06, "volume": 107082.0}, {"date": "2024-12-13", "close": 10.17, "volume": 53254.0}, {"date": "2024-12-16", "close": 10.08, "volume": 42932.0}, {"date": "2024-12-17", "close": 9.8, "volume": 81831.0}, {"date": "2024-12-18", "close": 9.71, "volume": 81108.0}, {"date": "2024-12-19", "close": 9.66, "volume": 36946.0}, {"date": "2024-12-20", "close": 9.72, "volume": 112133.0}, {"date": "2024-12-23", "close": 9.64, "volume": 82700.0}, {"date": "2024-12-24", "close": 9.61, "volume": 33325.0}, {"date": "2024-12-26", "close": 9.65, "volume": 46294.0}, {"date": "2024-12-27", "close": 9.39, "volume": 66445.0}, {"date": "2024-12-30", "close": 9.23, "volume": 94835.0}, {"date": "2024-12-31", "close": 9.09, "volume": 149588.0}, {"date": "2025-01-02", "close": 9.56, "volume": 80102.0}, {"date": "2025-01-03", "close": 10.0, "volume": 99406.0}, {"date": "2025-01-06", "close": 9.67, "volume": 115019.0}, {"date": "2025-01-07", "close": 9.28, "volume": 47388.0}, {"date": "2025-01-08", "close": 9.33, "volume": 67737.0}, {"date": "2025-01-10", "close": 8.88, "volume": 99561.0}, {"date": "2025-01-13", "close": 9.03, "volume": 137425.0}, {"date": "2025-01-14", "close": 9.07, "volume": 50589.0}, {"date": "2025-01-15", "close": 9.29, "volume": 46666.0}, {"date": "2025-01-16", "close": 9.17, "volume": 87975.0}, {"date": "2025-01-17", "close": 9.39, "volume": 70705.0}, {"date": "2025-01-21", "close": 9.02, "volume": 96003.0}, {"date": "2025-01-22", "close": 8.97, "volume": 87786.0}, {"date": "2025-01-23", "close": 9.14, "volume": 96709.0}, {"date": "2025-01-24", "close": 9.18, "volume": 56245.0}, {"date": "2025-01-27", "close": 9.05, "volume": 35501.0}, {"date": "2025-01-28", "close": 9.13, "volume": 57111.0}, {"date": "2025-01-29", "close": 8.9, "volume": 48552.0}, {"date": "2025-01-30", "close": 8.98, "volume": 35200.0}, {"date": "2025-01-31", "close": 8.88, "volume": 51618.0}, {"date": "2025-02-03", "close": 9.28, "volume": 132138.0}, {"date": "2025-02-04", "close": 9.0, "volume": 36541.0}, {"date": "2025-02-05", "close": 9.08, "volume": 35287.0}, {"date": "2025-02-06", "close": 9.07, "volume": 25278.0}, {"date": "2025-02-07", "close": 9.0, "volume": 39429.0}, {"date": "2025-02-10", "close": 9.0, "volume": 37699.0}, {"date": "2025-02-11", "close": 9.03, "volume": 45770.0}, {"date": "2025-02-12", "close": 8.95, "volume": 72493.0}, {"date": "2025-02-13", "close": 9.02, "volume": 29156.0}, {"date": "2025-02-14", "close": 8.94, "volume": 36882.0}, {"date": "2025-02-18", "close": 8.99, "volume": 43038.0}, {"date": "2025-02-19", "close": 9.01, "volume": 68346.0}, {"date": "2025-02-20", "close": 8.92, "volume": 25063.0}, {"date": "2025-02-21", "close": 8.72, "volume": 51859.0}, {"date": "2025-02-24", "close": 8.72, "volume": 48342.0}, {"date": "2025-02-25", "close": 8.68, "volume": 50469.0}, {"date": "2025-02-26", "close": 8.63, "volume": 45750.0}, {"date": "2025-02-27", "close": 8.43, "volume": 41389.0}, {"date": "2025-02-28", "close": 8.54, "volume": 45094.0}, {"date": "2025-03-03", "close": 8.27, "volume": 38207.0}, {"date": "2025-03-04", "close": 8.15, "volume": 57268.0}, {"date": "2025-03-05", "close": 8.04, "volume": 38597.0}, {"date": "2025-03-06", "close": 7.94, "volume": 30905.0}, {"date": "2025-03-07", "close": 7.97, "volume": 31408.0}, {"date": "2025-03-10", "close": 7.89, "volume": 40203.0}, {"date": "2025-03-11", "close": 7.69, "volume": 81857.0}, {"date": "2025-03-12", "close": 7.93, "volume": 72374.0}, {"date": "2025-03-13", "close": 7.61, "volume": 45963.0}, {"date": "2025-03-14", "close": 7.79, "volume": 55492.0}, {"date": "2025-03-17", "close": 8.14, "volume": 80774.0}, {"date": "2025-03-18", "close": 8.04, "volume": 52414.0}, {"date": "2025-03-19", "close": 8.02, "volume": 174038.0}, {"date": "2025-03-20", "close": 7.86, "volume": 93101.0}, {"date": "2025-03-21", "close": 7.98, "volume": 131140.0}, {"date": "2025-03-24", "close": 8.15, "volume": 63155.0}, {"date": "2025-03-25", "close": 8.17, "volume": 69968.0}, {"date": "2025-03-26", "close": 8.36, "volume": 64008.0}, {"date": "2025-03-27", "close": 8.31, "volume": 49775.0}, {"date": "2025-03-28", "close": 8.09, "volume": 55880.0}, {"date": "2025-03-31", "close": 8.14, "volume": 87590.0}, {"date": "2025-04-01", "close": 7.95, "volume": 56411.0}, {"date": "2025-04-02", "close": 8.21, "volume": 76485.0}, {"date": "2025-04-03", "close": 7.69, "volume": 83784.0}, {"date": "2025-04-04", "close": 7.35, "volume": 76552.0}, {"date": "2025-04-07", "close": 7.08, "volume": 66909.0}, {"date": "2025-04-08", "close": 6.87, "volume": 81437.0}, {"date": "2025-04-09", "close": 7.26, "volume": 55331.0}, {"date": "2025-04-10", "close": 6.94, "volume": 38165.0}, {"date": "2025-04-11", "close": 6.97, "volume": 63217.0}, {"date": "2025-04-14", "close": 7.19, "volume": 67773.0}, {"date": "2025-04-15", "close": 7.25, "volume": 50839.0}, {"date": "2025-04-16", "close": 7.28, "volume": 64743.0}, {"date": "2025-04-17", "close": 6.93, "volume": 52294.0}, {"date": "2025-04-21", "close": 6.74, "volume": 62394.0}, {"date": "2025-04-22", "close": 6.85, "volume": 30565.0}, {"date": "2025-04-23", "close": 6.8, "volume": 61152.0}, {"date": "2025-04-24", "close": 6.71, "volume": 46110.0}, {"date": "2025-04-25", "close": 6.7, "volume": 49006.0}, {"date": "2025-04-28", "close": 6.66, "volume": 65648.0}, {"date": "2025-04-29", "close": 6.53, "volume": 83683.0}, {"date": "2025-04-30", "close": 6.62, "volume": 78344.0}, {"date": "2025-05-01", "close": 6.73, "volume": 82067.0}, {"date": "2025-05-02", "close": 7.03, "volume": 103991.0}, {"date": "2025-05-05", "close": 6.82, "volume": 69472.0}, {"date": "2025-05-06", "close": 6.89, "volume": 72065.0}, {"date": "2025-05-07", "close": 6.84, "volume": 71320.0}, {"date": "2025-05-08", "close": 7.1, "volume": 63087.0}, {"date": "2025-05-09", "close": 7.15, "volume": 98800.0}, {"date": "2025-05-12", "close": 7.29, "volume": 98514.0}, {"date": "2025-05-13", "close": 7.34, "volume": 72290.0}, {"date": "2025-05-14", "close": 7.12, "volume": 81766.0}, {"date": "2025-05-15", "close": 7.05, "volume": 102040.0}, {"date": "2025-05-16", "close": 7.08, "volume": 79545.0}, {"date": "2025-05-19", "close": 6.83, "volume": 131156.0}, {"date": "2025-05-20", "close": 6.91, "volume": 91520.0}, {"date": "2025-05-21", "close": 6.69, "volume": 57893.0}, {"date": "2025-05-22", "close": 6.7, "volume": 67649.0}, {"date": "2025-05-23", "close": 6.77, "volume": 47341.0}, {"date": "2025-05-27", "close": 6.81, "volume": 102982.0}, {"date": "2025-05-28", "close": 6.79, "volume": 193853.0}, {"date": "2025-05-29", "close": 6.75, "volume": 77651.0}, {"date": "2025-05-30", "close": 6.9, "volume": 93915.0}, {"date": "2025-06-02", "close": 6.86, "volume": 168528.0}, {"date": "2025-06-03", "close": 6.99, "volume": 169695.0}, {"date": "2025-06-04", "close": 6.95, "volume": 119997.0}, {"date": "2025-06-05", "close": 7.0, "volume": 63181.0}, {"date": "2025-06-06", "close": 7.18, "volume": 87440.0}, {"date": "2025-06-09", "close": 7.28, "volume": 129909.0}, {"date": "2025-06-10", "close": 7.26, "volume": 152900.0}, {"date": "2025-06-11", "close": 7.0, "volume": 131424.0}, {"date": "2025-06-12", "close": 7.01, "volume": 104386.0}, {"date": "2025-06-13", "close": 6.95, "volume": 55765.0}, {"date": "2025-06-16", "close": 7.08, "volume": 64967.0}, {"date": "2025-06-17", "close": 6.94, "volume": 92342.0}, {"date": "2025-06-18", "close": 7.09, "volume": 64266.0}, {"date": "2025-06-20", "close": 7.13, "volume": 89851.0}, {"date": "2025-06-23", "close": 7.34, "volume": 164409.0}, {"date": "2025-06-24", "close": 7.45, "volume": 107704.0}, {"date": "2025-06-25", "close": 7.46, "volume": 108359.0}, {"date": "2025-06-26", "close": 7.6, "volume": 83912.0}, {"date": "2025-06-27", "close": 7.74, "volume": 1705507.0}, {"date": "2025-06-30", "close": 7.91, "volume": 90207.0}, {"date": "2025-07-01", "close": 8.05, "volume": 91259.0}, {"date": "2025-07-02", "close": 8.23, "volume": 71696.0}, {"date": "2025-07-03", "close": 8.27, "volume": 38665.0}, {"date": "2025-07-07", "close": 7.95, "volume": 105695.0}, {"date": "2025-07-08", "close": 8.21, "volume": 48913.0}, {"date": "2025-07-09", "close": 8.28, "volume": 59847.0}, {"date": "2025-07-10", "close": 8.25, "volume": 37625.0}, {"date": "2025-07-11", "close": 8.16, "volume": 35113.0}, {"date": "2025-07-14", "close": 8.36, "volume": 33699.0}, {"date": "2025-07-15", "close": 8.4, "volume": 140875.0}, {"date": "2025-07-16", "close": 8.47, "volume": 117734.0}, {"date": "2025-07-17", "close": 9.05, "volume": 325442.0}, {"date": "2025-07-18", "close": 7.71, "volume": 185639.0}, {"date": "2025-07-21", "close": 7.16, "volume": 130403.0}, {"date": "2025-07-22", "close": 7.28, "volume": 67036.0}, {"date": "2025-07-23", "close": 7.4, "volume": 40411.0}, {"date": "2025-07-24", "close": 7.25, "volume": 39091.0}, {"date": "2025-07-25", "close": 7.32, "volume": 42695.0}, {"date": "2025-07-28", "close": 7.34, "volume": 53240.0}, {"date": "2025-07-29", "close": 7.12, "volume": 50035.0}, {"date": "2025-07-30", "close": 7.01, "volume": 44360.0}, {"date": "2025-07-31", "close": 6.89, "volume": 85694.0}, {"date": "2025-08-01", "close": 6.85, "volume": 64189.0}, {"date": "2025-08-04", "close": 6.85, "volume": 29585.0}, {"date": "2025-08-05", "close": 6.92, "volume": 67502.0}, {"date": "2025-08-06", "close": 6.78, "volume": 85277.0}, {"date": "2025-08-07", "close": 6.69, "volume": 105549.0}, {"date": "2025-08-08", "close": 6.64, "volume": 34213.0}, {"date": "2025-08-11", "close": 6.72, "volume": 116036.0}, {"date": "2025-08-12", "close": 7.02, "volume": 115223.0}, {"date": "2025-08-13", "close": 6.98, "volume": 84228.0}, {"date": "2025-08-14", "close": 7.17, "volume": 106873.0}, {"date": "2025-08-15", "close": 7.02, "volume": 48678.0}, {"date": "2025-08-18", "close": 6.92, "volume": 52760.0}, {"date": "2025-08-19", "close": 6.91, "volume": 44916.0}, {"date": "2025-08-20", "close": 6.82, "volume": 57315.0}, {"date": "2025-08-21", "close": 6.75, "volume": 29071.0}, {"date": "2025-08-22", "close": 6.89, "volume": 60205.0}, {"date": "2025-08-25", "close": 6.9, "volume": 36511.0}, {"date": "2025-08-26", "close": 6.82, "volume": 39336.0}, {"date": "2025-08-27", "close": 6.96, "volume": 43499.0}, {"date": "2025-08-28", "close": 6.99, "volume": 54804.0}, {"date": "2025-08-29", "close": 7.06, "volume": 44922.0}, {"date": "2025-09-02", "close": 7.15, "volume": 50297.0}, {"date": "2025-09-03", "close": 7.26, "volume": 59285.0}, {"date": "2025-09-04", "close": 7.16, "volume": 39799.0}, {"date": "2025-09-05", "close": 7.19, "volume": 32910.0}, {"date": "2025-09-08", "close": 7.3, "volume": 48877.0}, {"date": "2025-09-09", "close": 7.11, "volume": 43190.0}, {"date": "2025-09-10", "close": 7.0, "volume": 28653.0}, {"date": "2025-09-11", "close": 7.0, "volume": 49279.0}, {"date": "2025-09-12", "close": 7.01, "volume": 31533.0}, {"date": "2025-09-15", "close": 6.92, "volume": 51418.0}, {"date": "2025-09-16", "close": 6.94, "volume": 28311.0}, {"date": "2025-09-17", "close": 6.84, "volume": 35846.0}, {"date": "2025-09-18", "close": 6.87, "volume": 29941.0}, {"date": "2025-09-19", "close": 7.02, "volume": 94064.0}, {"date": "2025-09-22", "close": 6.85, "volume": 66457.0}, {"date": "2025-09-23", "close": 6.85, "volume": 54898.0}, {"date": "2025-09-24", "close": 6.96, "volume": 43539.0}, {"date": "2025-09-25", "close": 6.74, "volume": 46815.0}, {"date": "2025-09-26", "close": 6.76, "volume": 15762.0}, {"date": "2025-09-29", "close": 6.76, "volume": 18722.0}, {"date": "2025-09-30", "close": 6.72, "volume": 36369.0}, {"date": "2025-10-01", "close": 6.63, "volume": 66842.0}, {"date": "2025-10-02", "close": 6.52, "volume": 24101.0}, {"date": "2025-10-03", "close": 6.47, "volume": 49808.0}, {"date": "2025-10-06", "close": 6.46, "volume": 58070.0}, {"date": "2025-10-07", "close": 6.26, "volume": 80556.0}, {"date": "2025-10-08", "close": 6.34, "volume": 53935.0}, {"date": "2025-10-09", "close": 6.43, "volume": 65202.0}, {"date": "2025-10-10", "close": 6.17, "volume": 41357.0}, {"date": "2025-10-13", "close": 6.09, "volume": 72477.0}, {"date": "2025-10-14", "close": 6.25, "volume": 89465.0}, {"date": "2025-10-15", "close": 6.25, "volume": 32707.0}, {"date": "2025-10-16", "close": 6.11, "volume": 26552.0}, {"date": "2025-10-17", "close": 6.16, "volume": 77599.0}, {"date": "2025-10-20", "close": 6.35, "volume": 65831.0}, {"date": "2025-10-21", "close": 6.36, "volume": 65227.0}, {"date": "2025-10-22", "close": 6.42, "volume": 103421.0}, {"date": "2025-10-23", "close": 6.83, "volume": 191837.0}, {"date": "2025-10-24", "close": 6.81, "volume": 171569.0}, {"date": "2025-10-27", "close": 6.38, "volume": 139144.0}, {"date": "2025-10-28", "close": 6.38, "volume": 48932.0}, {"date": "2025-10-29", "close": 6.33, "volume": 84314.0}, {"date": "2025-10-30", "close": 6.24, "volume": 76418.0}, {"date": "2025-10-31", "close": 6.28, "volume": 21229.0}, {"date": "2025-11-03", "close": 6.29, "volume": 47381.0}, {"date": "2025-11-04", "close": 6.18, "volume": 47426.0}, {"date": "2025-11-05", "close": 6.22, "volume": 40526.0}, {"date": "2025-11-06", "close": 6.22, "volume": 31115.0}, {"date": "2025-11-07", "close": 6.11, "volume": 40840.0}, {"date": "2025-11-10", "close": 5.42, "volume": 172639.0}, {"date": "2025-11-11", "close": 5.45, "volume": 96679.0}, {"date": "2025-11-12", "close": 5.69, "volume": 99108.0}, {"date": "2025-11-13", "close": 5.43, "volume": 87543.0}, {"date": "2025-11-14", "close": 5.17, "volume": 141536.0}, {"date": "2025-11-17", "close": 4.96, "volume": 109088.0}, {"date": "2025-11-18", "close": 4.94, "volume": 61966.0}, {"date": "2025-11-19", "close": 4.47, "volume": 164068.0}, {"date": "2025-11-20", "close": 4.38, "volume": 64338.0}, {"date": "2025-11-21", "close": 4.39, "volume": 113742.0}, {"date": "2025-11-24", "close": 4.59, "volume": 86167.0}, {"date": "2025-11-25", "close": 4.72, "volume": 135528.0}, {"date": "2025-11-26", "close": 4.73, "volume": 68195.0}, {"date": "2025-11-28", "close": 4.93, "volume": 57763.0}, {"date": "2025-12-01", "close": 4.99, "volume": 84561.0}, {"date": "2025-12-02", "close": 4.86, "volume": 74596.0}, {"date": "2025-12-03", "close": 4.89, "volume": 70718.0}, {"date": "2025-12-04", "close": 4.89, "volume": 46399.0}, {"date": "2025-12-05", "close": 4.86, "volume": 20457.0}, {"date": "2025-12-08", "close": 4.79, "volume": 69762.0}, {"date": "2025-12-09", "close": 5.0, "volume": 114554.0}, {"date": "2025-12-10", "close": 5.24, "volume": 278187.0}, {"date": "2025-12-11", "close": 5.35, "volume": 32969.0}, {"date": "2025-12-12", "close": 5.44, "volume": 48303.0}, {"date": "2025-12-15", "close": 5.17, "volume": 46888.0}, {"date": "2025-12-16", "close": 5.36, "volume": 85938.0}, {"date": "2025-12-17", "close": 5.42, "volume": 39611.0}, {"date": "2025-12-18", "close": 5.27, "volume": 27804.0}, {"date": "2025-12-19", "close": 5.3, "volume": 63185.0}, {"date": "2025-12-22", "close": 5.13, "volume": 127128.0}, {"date": "2025-12-23", "close": 5.31, "volume": 42371.0}, {"date": "2025-12-24", "close": 5.22, "volume": 47700.0}, {"date": "2025-12-26", "close": 5.15, "volume": 63819.0}, {"date": "2025-12-29", "close": 5.03, "volume": 56810.0}, {"date": "2025-12-30", "close": 5.04, "volume": 47503.0}, {"date": "2025-12-31", "close": 5.14, "volume": 58287.0}, {"date": "2026-01-02", "close": 5.08, "volume": 40580.0}, {"date": "2026-01-05", "close": 5.17, "volume": 39575.0}, {"date": "2026-01-06", "close": 5.38, "volume": 67871.0}, {"date": "2026-01-07", "close": 5.3, "volume": 57577.0}, {"date": "2026-01-08", "close": 5.48, "volume": 95803.0}, {"date": "2026-01-09", "close": 5.63, "volume": 105493.0}, {"date": "2026-01-12", "close": 5.44, "volume": 60421.0}, {"date": "2026-01-13", "close": 5.41, "volume": 31682.0}, {"date": "2026-01-14", "close": 5.5, "volume": 43977.0}, {"date": "2026-01-15", "close": 5.71, "volume": 63061.0}, {"date": "2026-01-16", "close": 5.47, "volume": 72037.0}, {"date": "2026-01-20", "close": 5.6, "volume": 161352.0}, {"date": "2026-01-21", "close": 5.72, "volume": 113402.0}, {"date": "2026-01-22", "close": 6.12, "volume": 188451.0}, {"date": "2026-01-23", "close": 5.99, "volume": 185223.0}, {"date": "2026-01-26", "close": 7.06, "volume": 955128.0}, {"date": "2026-01-27", "close": 6.07, "volume": 525115.0}, {"date": "2026-01-28", "close": 6.39, "volume": 396488.0}, {"date": "2026-01-29", "close": 6.44, "volume": 229755.0}, {"date": "2026-01-30", "close": 6.57, "volume": 237452.0}, {"date": "2026-02-02", "close": 6.74, "volume": 414259.0}, {"date": "2026-02-03", "close": 6.62, "volume": 335965.0}, {"date": "2026-02-04", "close": 6.92, "volume": 312532.0}, {"date": "2026-02-05", "close": 6.75, "volume": 156351.0}, {"date": "2026-02-06", "close": 6.63, "volume": 131599.0}, {"date": "2026-02-09", "close": 6.76, "volume": 162477.0}, {"date": "2026-02-10", "close": 7.18, "volume": 200856.0}, {"date": "2026-02-11", "close": 7.07, "volume": 124005.0}, {"date": "2026-02-12", "close": 6.75, "volume": 97818.0}, {"date": "2026-02-13", "close": 6.77, "volume": 55514.0}, {"date": "2026-02-17", "close": 6.74, "volume": 141834.0}, {"date": "2026-02-18", "close": 6.64, "volume": 194804.0}, {"date": "2026-02-19", "close": 6.86, "volume": 158858.0}, {"date": "2026-02-20", "close": 7.12, "volume": 156620.0}, {"date": "2026-02-23", "close": 7.06, "volume": 198195.0}, {"date": "2026-02-24", "close": 7.02, "volume": 236397.0}, {"date": "2026-02-25", "close": 7.0, "volume": 127058.0}, {"date": "2026-02-26", "close": 7.2, "volume": 103840.0}, {"date": "2026-02-27", "close": 7.4, "volume": 124105.0}, {"date": "2026-03-02", "close": 7.71, "volume": 221152.0}, {"date": "2026-03-03", "close": 7.44, "volume": 98893.0}, {"date": "2026-03-04", "close": 7.45, "volume": 91931.0}, {"date": "2026-03-05", "close": 7.42, "volume": 169211.0}, {"date": "2026-03-06", "close": 7.26, "volume": 43621.0}, {"date": "2026-03-09", "close": 7.25, "volume": 110646.0}, {"date": "2026-03-10", "close": 7.4, "volume": 125102.0}, {"date": "2026-03-11", "close": 7.3, "volume": 67447.0}, {"date": "2026-03-12", "close": 7.17, "volume": 200640.0}, {"date": "2026-03-13", "close": 6.98, "volume": 79111.0}, {"date": "2026-03-16", "close": 6.14, "volume": 491325.0}, {"date": "2026-03-17", "close": 5.83, "volume": 237105.0}, {"date": "2026-03-18", "close": 5.28, "volume": 316988.0}, {"date": "2026-03-19", "close": 5.0, "volume": 191611.0}, {"date": "2026-03-20", "close": 5.12, "volume": 335981.0}, {"date": "2026-03-23", "close": 5.35, "volume": 574783.0}, {"date": "2026-03-24", "close": 5.61, "volume": 226869.0}, {"date": "2026-03-25", "close": 5.64, "volume": 159859.0}, {"date": "2026-03-26", "close": 5.02, "volume": 200229.0}, {"date": "2026-03-27", "close": 4.97, "volume": 189945.0}, {"date": "2026-03-30", "close": 4.91, "volume": 305168.0}, {"date": "2026-03-31", "close": 5.43, "volume": 216769.0}, {"date": "2026-04-01", "close": 5.43, "volume": 138662.0}, {"date": "2026-04-02", "close": 5.7, "volume": 128296.0}, {"date": "2026-04-06", "close": 5.64, "volume": 147879.0}, {"date": "2026-04-07", "close": 5.67, "volume": 115912.0}, {"date": "2026-04-08", "close": 5.99, "volume": 135166.0}, {"date": "2026-04-09", "close": 6.0, "volume": 138575.0}, {"date": "2026-04-10", "close": 6.17, "volume": 186063.0}, {"date": "2026-04-13", "close": 6.21, "volume": 158401.0}, {"date": "2026-04-14", "close": 6.5, "volume": 109134.0}, {"date": "2026-04-15", "close": 6.64, "volume": 118388.0}, {"date": "2026-04-16", "close": 6.76, "volume": 77030.0}, {"date": "2026-04-17", "close": 6.95, "volume": 151141.0}, {"date": "2026-04-20", "close": 7.2, "volume": 115130.0}, {"date": "2026-04-21", "close": 6.96, "volume": 98314.0}, {"date": "2026-04-22", "close": 6.94, "volume": 93614.0}, {"date": "2026-04-23", "close": 6.81, "volume": 87475.0}, {"date": "2026-04-24", "close": 6.85, "volume": 184159.0}, {"date": "2026-04-27", "close": 6.61, "volume": 109889.0}, {"date": "2026-04-28", "close": 6.32, "volume": 74330.0}, {"date": "2026-04-29", "close": 6.25, "volume": 59318.0}, {"date": "2026-04-30", "close": 6.46, "volume": 46796.0}, {"date": "2026-05-01", "close": 6.52, "volume": 35568.0}, {"date": "2026-05-04", "close": 6.48, "volume": 95390.0}, {"date": "2026-05-05", "close": 6.37, "volume": 48824.0}, {"date": "2026-05-06", "close": 6.51, "volume": 52428.0}, {"date": "2026-05-07", "close": 6.6, "volume": 40507.0}, {"date": "2026-05-08", "close": 6.55, "volume": 33384.0}, {"date": "2026-05-11", "close": 7.21, "volume": 229915.0}, {"date": "2026-05-12", "close": 6.62, "volume": 61824.0}, {"date": "2026-05-13", "close": 6.36, "volume": 101111.0}, {"date": "2026-05-14", "close": 6.45, "volume": 81275.0}, {"date": "2026-05-15", "close": 6.03, "volume": 57103.0}, {"date": "2026-05-18", "close": 6.02, "volume": 71992.0}, {"date": "2026-05-19", "close": 5.99, "volume": 84029.0}, {"date": "2026-05-20", "close": 6.21, "volume": 76341.0}, {"date": "2026-05-21", "close": 6.51, "volume": 57336.0}, {"date": "2026-05-22", "close": 6.4, "volume": 40848.0}, {"date": "2026-05-26", "close": 6.56, "volume": 29295.0}, {"date": "2026-05-27", "close": 6.75, "volume": 53346.0}, {"date": "2026-05-28", "close": 6.76, "volume": 74200.0}, {"date": "2026-05-29", "close": 6.6, "volume": 36039.0}, {"date": "2026-06-01", "close": 6.72, "volume": 63088.0}, {"date": "2026-06-02", "close": 6.65, "volume": 48102.0}, {"date": "2026-06-03", "close": 6.41, "volume": 31619.0}, {"date": "2026-06-04", "close": 6.54, "volume": 35862.0}, {"date": "2026-06-05", "close": 6.47, "volume": 18268.0}, {"date": "2026-06-08", "close": 6.56, "volume": 25940.0}, {"date": "2026-06-09", "close": 6.55, "volume": 77134.0}, {"date": "2026-06-10", "close": 6.5, "volume": 23574.0}, {"date": "2026-06-11", "close": 6.53, "volume": 59198.0}, {"date": "2026-06-12", "close": 6.65, "volume": 51744.0}, {"date": "2026-06-15", "close": 6.48, "volume": 141656.0}, {"date": "2026-06-16", "close": 6.31, "volume": 37905.0}, {"date": "2026-06-17", "close": 6.31, "volume": 44316.0}, {"date": "2026-06-18", "close": 6.32, "volume": 62476.0}, {"date": "2026-06-22", "close": 6.44, "volume": 54557.0}, {"date": "2026-06-23", "close": 6.31, "volume": 58620.0}, {"date": "2026-06-24", "close": 6.52, "volume": 32474.0}, {"date": "2026-06-25", "close": 6.44, "volume": 36406.0}, {"date": "2026-06-26", "close": 6.83, "volume": 84562.0}, {"date": "2026-06-29", "close": 6.96, "volume": 80511.0}, {"date": "2026-06-30", "close": 7.07, "volume": 140342.0}, {"date": "2026-07-01", "close": 7.14, "volume": 186551.0}, {"date": "2026-07-02", "close": 7.25, "volume": 90466.0}, {"date": "2026-07-06", "close": 7.17, "volume": 75943.0}, {"date": "2026-07-07", "close": 6.96, "volume": 28666.0}, {"date": "2026-07-08", "close": 6.69, "volume": 48188.0}, {"date": "2026-07-09", "close": 6.7, "volume": 35519.0}, {"date": "2026-07-10", "close": 6.8, "volume": 23009.0}, {"date": "2026-07-13", "close": 6.75, "volume": 17966.0}, {"date": "2026-07-14", "close": 6.73, "volume": 43237.0}, {"date": "2026-07-15", "close": 6.78, "volume": 47418.0}, {"date": "2026-07-16", "close": 6.74, "volume": 22242.0}, {"date": "2026-07-17", "close": 6.61, "volume": 40979.0}, {"date": "2026-07-20", "close": 6.63, "volume": 37766.0}, {"date": "2026-07-21", "close": 6.54, "volume": 35037.0}, {"date": "2026-07-22", "close": 6.46, "volume": 56366.0}, {"date": "2026-07-23", "close": 6.39, "volume": 46627.0}, {"date": "2026-07-24", "close": 6.31, "volume": 158241.0}, {"date": "2026-07-27", "close": 5.93, "volume": 106897.0}, {"date": "2026-07-28", "close": 5.82, "volume": 146295.0}, {"date": "2026-07-29", "close": 5.84, "volume": 66475.0}, {"date": "2026-07-30", "close": 5.7, "volume": 72455.0}, {"date": "2026-07-31", "close": 5.92, "volume": 71483.0}, {"date": "2026-08-03", "close": 6.08, "volume": 136997.0}, {"date": "2026-08-04", "close": 6.23, "volume": 87867.0}, {"date": "2026-08-05", "close": 6.36, "volume": 89641.0}, {"date": "2026-08-06", "close": 6.33, "volume": 94481.0}, {"date": "2026-08-07", "close": 6.48, "volume": 93957.0}], "refreshing": true}