{"ticker": "ATLC", "overview": {"cik": "1464343", "ticker": "ATLC", "name": "Atlanticus Holdings Corp", "industry": "Personal Credit Institutions", "country": "United States", "sic": "6141", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026279", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023075", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022957", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-022852", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022646", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022645", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022369", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022368", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022367", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046241", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046240", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045981", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021878", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021877", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045815", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045811", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044836", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001628280-26-044224", "price_sensitive": false}]}, "description": "Atlanticus Holdings Corp trades as ATLC on the NASDAQ and is registered in the United States, classified under Personal Credit Institutions (SIC 6141). Privy Trades holds 122 insider filings for the company, from July 2021 to July 2026. Across those, 10 insiders disclosed 4 open-market purchases totalling $16.33M against 38 sales totalling $28.59M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 16332871.92, "sell_n": 38, "sell_sum": 28594456.17, "net": -12261584.250000002, "insiders": 10, "first_date": "2021-07-29", "last_date": "2026-07-01"}, "metrics": {"ticker": "ATLC", "has_prices": true, "as_of": "2026-09-18", "last": 93.02, "prev_close": 95.19, "change": -2.1700000000000017, "change_pct": -0.022796512238680552, "session_volume": 174004.0, "vwap_5": 93.8993325770467, "vwap_20": 93.63408238426469, "vwap_60": 99.25348664071954, "vwap_250": 79.83420438837062, "high_52w": 111.79, "low_52w": 47.96, "avg_volume_20": 124657.3, "sessions": 400, "market_cap": {"value": 1411116934.76, "shares": 15170038.0, "as_of": "2026-08-01", "form": "10-Q", "stale": false}}, "trades": [{"id": "0001437749-26-028239", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Mitchell Saunders", "who_key": "Saunders Mitchell", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1594790/000143774926028239/0001437749-26-028239-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "0001437749-26-022368", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "David G. Hanna", "who_key": "HANNA DAVID G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 2597427.2800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director sells $2.6M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022368/0001437749-26-022368-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001437749-26-022369", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Frank J. Hanna III", "who_key": "HANNA FRANK J III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 2597427.2800000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider sells $2.6M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022369/0001437749-26-022369-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179443}, {"id": "13DG-0001437749-26-022852", "src": "13DG", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Atlanticus Holdings Corp", "who_key": "Atlanticus Holdings Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Atlanticus Holdings Corp moves to a 42.1% activist stake in ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/0001437749-26-022852-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179443}, {"id": "0001437749-26-022645", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Jeffrey A. Howard", "who_key": "Howard Jeffrey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1030100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO sells $1M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022645/0001437749-26-022645-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001437749-26-022646", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1030100.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO trims $1M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022646/0001437749-26-022646-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "0001437749-26-022367", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Mitchell Saunders", "who_key": "Saunders Mitchell", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1022000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Insider sells $1M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022367/0001437749-26-022367-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182323}, {"id": "0001437749-26-021877", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Jeffrey A. Howard", "who_key": "Howard Jeffrey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 1094500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO offloads $1.1M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926021877/0001437749-26-021877-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001437749-26-021878", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 1094500.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO sells $1.1M of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926021878/0001437749-26-021878-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-26", "mins": 186643}, {"id": "0001437749-26-020827", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Frank J. Hanna III", "who_key": "HANNA FRANK J III", "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": "Personal Credit Institutions", "country": "United States", "headline": "10% owner files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926020827/0001437749-26-020827-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001437749-26-020828", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "David G. Hanna", "who_key": "HANNA DAVID G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926020828/0001437749-26-020828-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206803}, {"id": "0001437749-26-022957", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William Brinkley Dickerson", "who_key": "Dickerson William Brinkley", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022957/0001437749-26-022957-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001437749-26-023075", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Blake Paulson", "who_key": "Paulson Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926023075/0001437749-26-023075-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242803}, {"id": "0001437749-26-009473", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 18041.100000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926009473/0001437749-26-009473-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "0001437749-26-009474", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Jeffrey A. Howard", "who_key": "Howard Jeffrey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 25913.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926009474/0001437749-26-009474-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "0001437749-26-009475", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Mitchell Saunders", "who_key": "Saunders Mitchell", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3826.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926009475/0001437749-26-009475-index.htm", "trade_date": "2026-03-20", "timestamp": "2026-03-20", "mins": 327763}, {"id": "0001437749-26-008684", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 96783.28, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926008684/0001437749-26-008684-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001437749-26-008685", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Jeffrey A. Howard", "who_key": "Howard Jeffrey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138364.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926008685/0001437749-26-008685-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001437749-26-008686", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Mitchell Saunders", "who_key": "Saunders Mitchell", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7289.92, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926008686/0001437749-26-008686-index.htm", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337843}, {"id": "0001437749-26-007560", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Mitchell Saunders", "who_key": "Saunders Mitchell", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 6796.4400000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "C-suite exec files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926007560/0001437749-26-007560-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001437749-26-007561", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Jeffrey A. Howard", "who_key": "Howard Jeffrey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 88737.39, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CEO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926007561/0001437749-26-007561-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001437749-26-007562", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 63195.93, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926007562/0001437749-26-007562-index.htm", "trade_date": "2026-03-08", "timestamp": "2026-03-08", "mins": 345043}, {"id": "0001437749-26-001278", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Deal W. Hudson", "who_key": "HUDSON DEAL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 100031.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Board member offloads $100K of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926001278/0001437749-26-001278-index.htm", "trade_date": "2026-01-13", "timestamp": "2026-01-13", "mins": 422803}, {"id": "0001437749-26-000622", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Deal W. Hudson", "who_key": "HUDSON DEAL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926000622/0001437749-26-000622-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001437749-26-000624", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Denise M. Harrod", "who_key": "Harrod Denise M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926000624/0001437749-26-000624-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001437749-26-000626", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Dennis H. James Jr", "who_key": "JAMES DENNIS H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926000626/0001437749-26-000626-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001437749-26-000627", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Joann G. Jones", "who_key": "Jones Joann G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926000627/0001437749-26-000627-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001437749-26-000630", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Mack F. Mattingly", "who_key": "MATTINGLY MACK F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926000630/0001437749-26-000630-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438643}, {"id": "0001437749-25-037856", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "David G. Hanna", "who_key": "HANNA DAVID G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774925037856/0001437749-25-037856-index.htm", "trade_date": "2025-12-11", "timestamp": "2025-12-11", "mins": 470323}, {"id": "0001437749-25-034915", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 41668.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "CFO files routine paperwork on ATLC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774925034915/0001437749-25-034915-index.htm", "trade_date": "2025-11-11", "timestamp": "2025-11-11", "mins": 513523}], "recent_buys": [{"id": "0001437749-24-011807", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Frank J. Hanna III", "who_key": "HANNA FRANK J III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7431416.720000001, "score": 59.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "10% owner buys $7.4M more of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924011807/0001437749-24-011807-index.htm", "trade_date": "2024-04-09", "timestamp": "2024-04-09", "mins": 1350163}, {"id": "0001437749-23-007396", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Dennis H. James Jr", "who_key": "JAMES DENNIS H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9725.199999999999, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Director buys $10K of ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774923007396/0001437749-23-007396-index.htm", "trade_date": "2023-03-17", "timestamp": "2023-03-17", "mins": 1910323}, {"id": "0001437749-22-028822", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "David G. Hanna", "who_key": "HANNA DAVID G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8823750.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "3 insiders now buying ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922028822/0001437749-22-028822-index.htm", "trade_date": "2022-12-07", "timestamp": "2022-12-07", "mins": 2054323}, {"id": "0001437749-22-012644", "src": "INSIDERS", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Dennis H. James Jr", "who_key": "JAMES DENNIS H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 67980.0, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "That makes 4 insiders into ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922012644/0001437749-22-012644-index.htm", "trade_date": "2022-05-12", "timestamp": "2022-05-12", "mins": 2355283}], "institutional": [{"id": "13DG-0001437749-26-022852", "src": "13DG", "ticker": "ATLC", "cik": "1464343", "company": "Atlanticus Holdings Corp", "company_raw": "Atlanticus Holdings Corp", "who": "Atlanticus Holdings Corp", "who_key": "Atlanticus Holdings Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Personal Credit Institutions", "country": "United States", "headline": "Atlanticus Holdings Corp moves to a 42.1% activist stake in ATLC", "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/0001437749-26-022852-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-01", "mins": 179443}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share", "new_value": "Atlanticus Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464343", "applied": 1, "detected_at": "2026-10-22T19:22:42.640891"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029", "new_value": "Atlanticus Holdings Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001464343", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001464343", "applied": 1, "detected_at": "2026-09-10T10:05:56.610601"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLCP", "new_value": "Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share", "effective": "", "evidence": "ATLCP is listed again under the same company (Atlanticus Holdings Corporation - 7.625% Series B Cumulative Perpetual Preferred Stock, no par value per share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.827464"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLCL", "new_value": "Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026", "effective": "", "evidence": "ATLCL is listed again under the same company (Atlanticus Holdings Corporation - 6.125% Senior Notes due 2026)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.827388"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLCZ", "new_value": "Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029", "effective": "", "evidence": "ATLCZ is listed again under the same company (Atlanticus Holdings Corporation - 9.25% Senior Notes due 2029)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561521"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATLC", "new_value": "Atlanticus Holdings Corporation - Common Stock", "effective": "", "evidence": "ATLC is listed again under the same company (Atlanticus Holdings Corporation - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561437"}]}, "key_people": [{"who": "David G. Hanna", "who_key": "HANNA DAVID G", "role": "Executive Chairman, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 8823750.0, "sold": 10078896.08, "net": -1255146.08, "trades": 3, "top_score": 62.3, "lean": "selling", "history": [{"action": "SELL", "amount": 2597427.2800000003, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022368/0001437749-26-022368-index.htm"}, {"action": "BUY", "amount": 8823750.0, "date": "2022-12-07", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922028822/0001437749-22-028822-index.htm"}, {"action": "SELL", "amount": 7481468.8, "date": "2022-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922027575/0001437749-22-027575-index.htm"}], "latest": {"action": "SELL", "amount": 2597427.2800000003, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022368/0001437749-26-022368-index.htm"}}, {"who": "Frank J. Hanna III", "who_key": "HANNA FRANK J III", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7431416.720000001, "sold": 2597427.2800000003, "net": 4833989.44, "trades": 2, "top_score": 59.0, "lean": "buying", "history": [{"action": "SELL", "amount": 2597427.2800000003, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022369/0001437749-26-022369-index.htm"}, {"action": "BUY", "amount": 7431416.720000001, "date": "2024-04-09", "score": 59.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924011807/0001437749-24-011807-index.htm"}], "latest": {"action": "SELL", "amount": 2597427.2800000003, "date": "2026-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022369/0001437749-26-022369-index.htm"}}, {"who": "Jeffrey A. Howard", "who_key": "Howard Jeffrey A.", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4342613.39, "net": -4342613.39, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1030100.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022645/0001437749-26-022645-index.htm"}, {"action": "SELL", "amount": 1094500.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926021877/0001437749-26-021877-index.htm"}, {"action": "SELL", "amount": 1255500.0, "date": "2021-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921020558/0001437749-21-020558-index.htm"}, {"action": "SELL", "amount": 761543.39, "date": "2021-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921018580/0001437749-21-018580-index.htm"}, {"action": "SELL", "amount": 200970.0, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921018047/0001437749-21-018047-index.htm"}], "latest": {"action": "SELL", "amount": 1030100.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022645/0001437749-26-022645-index.htm"}}, {"who": "Mack F. Mattingly", "who_key": "MATTINGLY MACK F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3377910.6399999997, "net": -3377910.6399999997, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1855595.24, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921023540/0001437749-21-023540-index.htm"}, {"action": "SELL", "amount": 1498775.4, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921023433/0001437749-21-023433-index.htm"}, {"action": "SELL", "amount": 23540.0, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921023299/0001437749-21-023299-index.htm"}], "latest": {"action": "SELL", "amount": 1855595.24, "date": "2021-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921023540/0001437749-21-023540-index.htm"}}, {"who": "William McCamey", "who_key": "McCamey William", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2750346.0, "net": -2750346.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1030100.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022646/0001437749-26-022646-index.htm"}, {"action": "SELL", "amount": 1094500.0, "date": "2026-06-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926021878/0001437749-26-021878-index.htm"}, {"action": "SELL", "amount": 75546.0, "date": "2022-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922020412/0001437749-22-020412-index.htm"}, {"action": "SELL", "amount": 550200.0, "date": "2022-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922006765/0001437749-22-006765-index.htm"}], "latest": {"action": "SELL", "amount": 1030100.0, "date": "2026-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022646/0001437749-26-022646-index.htm"}}, {"who": "Mitchell Saunders", "who_key": "Saunders Mitchell", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2021742.2, "net": -2021742.2, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1022000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022367/0001437749-26-022367-index.htm"}, {"action": "SELL", "amount": 889022.2, "date": "2024-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924036074/0001437749-24-036074-index.htm"}, {"action": "SELL", "amount": 110720.0, "date": "2022-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922008092/0001437749-22-008092-index.htm"}], "latest": {"action": "SELL", "amount": 1022000.0, "date": "2026-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926022367/0001437749-26-022367-index.htm"}}, {"who": "Thomas G. Rosencrants", "who_key": "ROSENCRANTS THOMAS G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1698594.0, "net": -1698594.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 304300.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921029040/0001437749-21-029040-index.htm"}, {"action": "SELL", "amount": 425320.0, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921028754/0001437749-21-028754-index.htm"}, {"action": "SELL", "amount": 949292.7999999999, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921027495/0001437749-21-027495-index.htm"}, {"action": "SELL", "amount": 19681.2, "date": "2021-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921027327/0001437749-21-027327-index.htm"}], "latest": {"action": "SELL", "amount": 304300.0, "date": "2021-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774921029040/0001437749-21-029040-index.htm"}}, {"who": "Deal W. Hudson", "who_key": "HUDSON DEAL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1579651.5799999998, "net": -1579651.5799999998, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100031.0, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926001278/0001437749-26-001278-index.htm"}, {"action": "SELL", "amount": 124780.0, "date": "2025-08-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774925027162/0001437749-25-027162-index.htm"}, {"action": "SELL", "amount": 125736.0, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774925009383/0001437749-25-009383-index.htm"}, {"action": "SELL", "amount": 30024.739999999998, "date": "2024-11-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924035747/0001437749-24-035747-index.htm"}, {"action": "SELL", "amount": 78375.0, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924029486/0001437749-24-029486-index.htm"}, {"action": "SELL", "amount": 39300.0, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924028776/0001437749-24-028776-index.htm"}, {"action": "SELL", "amount": 31260.0, "date": "2024-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924018945/0001437749-24-018945-index.htm"}, {"action": "SELL", "amount": 61000.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924007702/0001437749-24-007702-index.htm"}, {"action": "SELL", "amount": 19885.59, "date": "2024-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774924002861/0001437749-24-002861-index.htm"}, {"action": "SELL", "amount": 82555.68, "date": "2023-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774923024192/0001437749-23-024192-index.htm"}, {"action": "SELL", "amount": 77646.12, "date": "2023-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774923023889/0001437749-23-023889-index.htm"}, {"action": "SELL", "amount": 499993.44999999995, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774923001614/0001437749-23-001614-index.htm"}, {"action": "SELL", "amount": 155344.0, "date": "2022-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922021916/0001437749-22-021916-index.htm"}, {"action": "SELL", "amount": 153720.0, "date": "2022-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774922008312/0001437749-22-008312-index.htm"}], "latest": {"action": "SELL", "amount": 100031.0, "date": "2026-01-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1464343/000143774926001278/0001437749-26-001278-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000902219-26-000251", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "FORM 10-Q", "accession": "0001437749-26-026279", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001437749-26-023075", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001437749-26-022957", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-06", "title": "Form SCHEDULE 13D/A", "accession": "0001437749-26-022852", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022646", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001437749-26-022645", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022369", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022368", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001437749-26-022367", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000087", "price_sensitive": false}, {"form": "144", "date": "2026-07-01", "title": "Notice of proposed sale", "accession": "0001965301-26-000086", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000085", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001965301-26-000084", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046241", "price_sensitive": false}, {"form": "144", "date": "2026-06-30", "title": "Notice of proposed sale", "accession": "0001628280-26-046240", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000083", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001965301-26-000082", "price_sensitive": false}, {"form": "144", "date": "2026-06-29", "title": "Notice of proposed sale", "accession": "0001628280-26-045981", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021878", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021877", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045815", "price_sensitive": false}, {"form": "144", "date": "2026-06-26", "title": "Notice of proposed sale", "accession": "0001628280-26-045811", "price_sensitive": false}, {"form": "144", "date": "2026-06-23", "title": "Notice of proposed sale", "accession": "0001628280-26-044836", "price_sensitive": false}, {"form": "144", "date": "2026-06-18", "title": "Notice of proposed sale", "accession": "0001628280-26-044224", "price_sensitive": false}], "performance": {"ticker": "ATLC", "has_prices": true, "summary": {"n": 4, "avg": 2.412740440016733, "win_rate": 1.0, "best": 3.243613138686131, "worst": 1.683785343335257, "as_of": "2026-09-18"}, "buys": [{"who": "HANNA FRANK J III", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7431416.720000001, "date": "2024-04-09", "score": 59.0, "ref_price": 28.21, "return": 2.297412265154201}, {"who": "JAMES DENNIS H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9725.199999999999, "date": "2023-03-17", "score": 27.7, "ref_price": 21.92, "return": 3.243613138686131}, {"who": "HANNA DAVID G", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 8823750.0, "date": "2022-12-07", "score": 62.3, "ref_price": 27.15, "return": 2.426151012891345}, {"who": "JAMES DENNIS H JR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 67980.0, "date": "2022-05-12", "score": 39.1, "ref_price": 34.66, "return": 1.683785343335257}]}, "price_series": [{"date": "2016-09-19", "close": 3.02, "volume": 1034.0}, {"date": "2016-09-20", "close": 3.04, "volume": 668.0}, {"date": "2016-09-21", "close": 3.04, "volume": null}, {"date": "2016-09-22", "close": 3.11, "volume": 2522.0}, {"date": "2016-09-23", "close": 3.02, "volume": 553.0}, {"date": "2016-09-26", "close": 3.07, "volume": 454.0}, {"date": "2016-09-27", "close": 3.07, "volume": null}, {"date": "2016-09-28", "close": 3.07, "volume": null}, {"date": "2016-09-29", "close": 2.97, "volume": 2533.0}, {"date": "2016-09-30", "close": 3.01, "volume": 2653.0}, {"date": "2016-10-03", "close": 3.0, "volume": 853.0}, {"date": "2016-10-04", "close": 3.0, "volume": 1828.0}, {"date": "2016-10-05", "close": 3.0, "volume": 2832.0}, {"date": "2016-10-06", "close": 3.0, "volume": 705.0}, {"date": "2016-10-07", "close": 3.07, "volume": 164.0}, {"date": "2016-10-10", "close": 3.1257, "volume": 2257.0}, {"date": "2016-10-11", "close": 3.15, "volume": 10627.0}, {"date": "2016-10-12", "close": 3.15, "volume": null}, {"date": "2016-10-13", "close": 3.21, "volume": 5164.0}, {"date": "2016-10-14", "close": 3.19, "volume": 159.0}, {"date": "2016-10-17", "close": 3.25, "volume": 674.0}, {"date": "2016-10-18", "close": 3.25, "volume": 9383.0}, {"date": "2016-10-19", "close": 3.1499, "volume": 2495.0}, {"date": "2016-10-20", "close": 3.15, "volume": 783.0}, {"date": "2016-10-21", "close": 3.15, "volume": null}, {"date": "2016-10-24", "close": 3.29, "volume": 4741.0}, {"date": "2016-10-25", "close": 3.5002, "volume": 15749.0}, {"date": "2016-10-26", "close": 3.49, "volume": 3443.0}, {"date": "2016-10-27", "close": 3.49, "volume": null}, {"date": "2016-10-28", "close": 3.49, "volume": null}, {"date": "2016-10-31", "close": 3.49, "volume": null}, {"date": "2016-11-01", "close": 3.33, "volume": 245.0}, {"date": "2016-11-02", "close": 3.33, "volume": null}, {"date": "2016-11-03", "close": 3.21, "volume": 4874.0}, {"date": "2016-11-04", "close": 3.21, "volume": 244.0}, {"date": "2016-11-07", "close": 3.21, "volume": null}, {"date": "2016-11-08", "close": 3.063, "volume": 747.0}, {"date": "2016-11-09", "close": 3.063, "volume": null}, {"date": "2016-11-10", "close": 3.063, "volume": null}, {"date": "2016-11-11", "close": 3.063, "volume": null}, {"date": "2016-11-14", "close": 3.1902, "volume": 4450.0}, {"date": "2016-11-15", "close": 3.02, "volume": 892.0}, {"date": "2016-11-16", "close": 3.05, "volume": 722.0}, {"date": "2016-11-17", "close": 3.1132, "volume": 1629.0}, {"date": "2016-11-18", "close": 3.0242, "volume": 276.0}, {"date": "2016-11-21", "close": 3.03, "volume": 1809.0}, {"date": "2016-11-22", "close": 3.03, "volume": 171.0}, {"date": "2016-11-23", "close": 3.03, "volume": null}, {"date": "2016-11-25", "close": 3.03, "volume": null}, {"date": "2016-11-28", "close": 3.03, "volume": null}, {"date": "2016-11-29", "close": 3.03, "volume": null}, {"date": "2016-11-30", "close": 2.993, "volume": 4169.0}, {"date": "2016-12-01", "close": 2.9945, "volume": 880.0}, {"date": "2016-12-02", "close": 2.9945, "volume": 728.0}, {"date": "2016-12-05", "close": 3.1508, "volume": 2932.0}, {"date": "2016-12-06", "close": 3.07, "volume": 1212.0}, {"date": "2016-12-07", "close": 3.11, "volume": 3476.0}, {"date": "2016-12-08", "close": 3.03, "volume": 1824.0}, {"date": "2016-12-09", "close": 2.8, "volume": 9815.0}, {"date": "2016-12-12", "close": 2.72, "volume": 13714.0}, {"date": "2016-12-13", "close": 2.8, "volume": 1463.0}, {"date": "2016-12-14", "close": 2.81, "volume": 604.0}, {"date": "2016-12-15", "close": 2.817, "volume": 130.0}, {"date": "2016-12-16", "close": 2.71, "volume": 322.0}, {"date": "2016-12-19", "close": 2.775, "volume": 1670.0}, {"date": "2016-12-20", "close": 2.8, "volume": 962.0}, {"date": "2016-12-21", "close": 2.891, "volume": 254.0}, {"date": "2016-12-22", "close": 2.85, "volume": 598.0}, {"date": "2016-12-23", "close": 2.9, "volume": 1705.0}, {"date": "2016-12-27", "close": 2.8501, "volume": 1334.0}, {"date": "2016-12-28", "close": 2.85, "volume": 120.0}, {"date": "2016-12-29", "close": 2.85, "volume": null}, {"date": "2016-12-30", "close": 2.8392, "volume": 3361.0}, {"date": "2017-01-03", "close": 2.86, "volume": 730.0}, {"date": "2017-01-04", "close": 2.8, "volume": 2759.0}, {"date": "2017-01-05", "close": 2.8, "volume": null}, {"date": "2017-01-06", "close": 2.8689, "volume": 209.0}, {"date": "2017-01-09", "close": 2.8689, "volume": null}, {"date": "2017-01-10", "close": 2.72, "volume": 2876.0}, {"date": "2017-01-11", "close": 2.816, "volume": 11324.0}, {"date": "2017-01-12", "close": 2.726, "volume": 768.0}, {"date": "2017-01-13", "close": 3.068, "volume": 28976.0}, {"date": "2017-01-17", "close": 3.068, "volume": null}, {"date": "2017-01-18", "close": 3.06, "volume": 258.0}, {"date": "2017-01-19", "close": 3.06, "volume": null}, {"date": "2017-01-20", "close": 3.06, "volume": null}, {"date": "2017-01-23", "close": 2.86, "volume": 3160.0}, {"date": "2017-01-24", "close": 2.8001, "volume": 1953.0}, {"date": "2017-01-25", "close": 2.7328, "volume": 166.0}, {"date": "2017-01-26", "close": 2.77, "volume": 2562.0}, {"date": "2017-01-27", "close": 2.8653, "volume": 158.0}, {"date": "2017-01-30", "close": 2.72, "volume": 6007.0}, {"date": "2017-01-31", "close": 2.8374, "volume": 1111.0}, {"date": "2017-02-01", "close": 2.73, "volume": 1222.0}, {"date": "2017-02-02", "close": 2.7341, "volume": 664.0}, {"date": "2017-02-03", "close": 2.7341, "volume": null}, {"date": "2017-02-06", "close": 2.7341, "volume": null}, {"date": "2017-02-07", "close": 2.7341, "volume": null}, {"date": "2017-02-08", "close": 2.7382, "volume": 426.0}, {"date": "2017-02-09", "close": 2.7382, "volume": null}, {"date": "2017-02-10", "close": 2.6501, "volume": 16006.0}, {"date": "2017-02-13", "close": 2.7, "volume": 21169.0}, {"date": "2017-02-14", "close": 2.805, "volume": 14345.0}, {"date": "2017-02-15", "close": 2.805, "volume": null}, {"date": "2017-02-16", "close": 2.8084, "volume": 492.0}, {"date": "2017-02-17", "close": 2.78, "volume": 297.0}, {"date": "2017-02-21", "close": 2.7799, "volume": 2685.0}, {"date": "2017-02-22", "close": 2.75, "volume": 141.0}, {"date": "2017-02-23", "close": 2.7027, "volume": 654.0}, {"date": "2017-02-24", "close": 2.75, "volume": 1213.0}, {"date": "2017-02-27", "close": 2.73, "volume": 1392.0}, {"date": "2017-02-28", "close": 2.7, "volume": 2566.0}, {"date": "2017-03-01", "close": 2.69, "volume": 2915.0}, {"date": "2017-03-02", "close": 2.7135, "volume": 1074.0}, {"date": "2017-03-03", "close": 2.6733, "volume": 3543.0}, {"date": "2017-03-06", "close": 2.68, "volume": 2489.0}, {"date": "2017-03-07", "close": 2.68, "volume": 1419.0}, {"date": "2017-03-08", "close": 2.75, "volume": 10565.0}, {"date": "2017-03-09", "close": 2.65, "volume": 770.0}, {"date": "2017-03-10", "close": 2.42, "volume": 26328.0}, {"date": "2017-03-13", "close": 2.51, "volume": 26647.0}, {"date": "2017-03-14", "close": 2.58, "volume": 3232.0}, {"date": "2017-03-15", "close": 2.54, "volume": 785.0}, {"date": "2017-03-16", "close": 2.54, "volume": 314.0}, {"date": "2017-03-17", "close": 2.54, "volume": 214.0}, {"date": "2017-03-20", "close": 2.51, "volume": 2346.0}, {"date": "2017-03-21", "close": 2.62, "volume": 4735.0}, {"date": "2017-03-22", "close": 2.62, "volume": null}, {"date": "2017-03-23", "close": 2.62, "volume": 1582.0}, {"date": "2017-03-24", "close": 2.62, "volume": 1707.0}, {"date": "2017-03-27", "close": 2.68, "volume": 375.0}, {"date": "2017-03-28", "close": 2.65, "volume": 578.0}, {"date": "2017-03-29", "close": 2.698, "volume": 4067.0}, {"date": "2017-03-30", "close": 2.65, "volume": 853.0}, {"date": "2017-03-31", "close": 2.65, "volume": null}, {"date": "2017-04-03", "close": 2.65, "volume": 1294.0}, {"date": "2017-04-04", "close": 2.61, "volume": 157.0}, {"date": "2017-04-05", "close": 2.69, "volume": 2994.0}, {"date": "2017-04-06", "close": 2.6775, "volume": 100.0}, {"date": "2017-04-07", "close": 2.65, "volume": 1302.0}, {"date": "2017-04-10", "close": 2.61, "volume": 2711.0}, {"date": "2017-04-11", "close": 2.58, "volume": 3748.0}, {"date": "2017-04-12", "close": 2.58, "volume": null}, {"date": "2017-04-13", "close": 2.6142, "volume": 1498.0}, {"date": "2017-04-17", "close": 2.69, "volume": 17336.0}, {"date": "2017-04-18", "close": 2.51, "volume": 11205.0}, {"date": "2017-04-19", "close": 2.57, "volume": 9495.0}, {"date": "2017-04-20", "close": 2.52, "volume": 14399.0}, {"date": "2017-04-21", "close": 2.53, "volume": 484.0}, {"date": "2017-04-24", "close": 2.65, "volume": 20657.0}, {"date": "2017-04-25", "close": 3.19, "volume": 148964.0}, {"date": "2017-04-26", "close": 2.75, "volume": 37248.0}, {"date": "2017-04-27", "close": 2.6804, "volume": 1497.0}, {"date": "2017-04-28", "close": 2.6, "volume": 20705.0}, {"date": "2017-05-01", "close": 2.6, "volume": 3458.0}, {"date": "2017-05-02", "close": 2.59, "volume": 4388.0}, {"date": "2017-05-03", "close": 2.4924, "volume": 125.0}, {"date": "2017-05-04", "close": 2.65, "volume": 5978.0}, {"date": "2017-05-05", "close": 2.56, "volume": 1022.0}, {"date": "2017-05-08", "close": 2.55, "volume": 17131.0}, {"date": "2017-05-09", "close": 2.545, "volume": 10799.0}, {"date": "2017-05-10", "close": 2.51, "volume": 920.0}, {"date": "2017-05-11", "close": 2.51, "volume": 7732.0}, {"date": "2017-05-12", "close": 2.47, "volume": 5588.0}, {"date": "2017-05-15", "close": 2.48, "volume": 47122.0}, {"date": "2017-05-16", "close": 2.39, "volume": 26170.0}, {"date": "2017-05-17", "close": 2.5, "volume": 624.0}, {"date": "2017-05-18", "close": 2.46, "volume": 42304.0}, {"date": "2017-05-19", "close": 2.44, "volume": 54967.0}, {"date": "2017-05-22", "close": 2.4, "volume": 31080.0}, {"date": "2017-05-23", "close": 2.3601, "volume": 200.0}, {"date": "2017-05-24", "close": 2.3601, "volume": null}, {"date": "2017-05-25", "close": 2.3601, "volume": null}, {"date": "2017-05-26", "close": 2.3601, "volume": null}, {"date": "2017-05-30", "close": 2.4218, "volume": 4750.0}, {"date": "2017-05-31", "close": 2.4218, "volume": null}, {"date": "2017-06-01", "close": 2.37, "volume": 685.0}, {"date": "2017-06-02", "close": 2.38, "volume": 2210.0}, {"date": "2017-06-05", "close": 2.36, "volume": 9138.0}, {"date": "2017-06-06", "close": 2.38, "volume": 3052.0}, {"date": "2017-06-07", "close": 2.37, "volume": 8182.0}, {"date": "2017-06-08", "close": 2.43, "volume": 405.0}, {"date": "2017-06-09", "close": 2.32, "volume": 7381.0}, {"date": "2017-06-12", "close": 2.4, "volume": 10803.0}, {"date": "2017-06-13", "close": 2.36, "volume": 2502.0}, {"date": "2017-06-14", "close": 2.35, "volume": 12829.0}, {"date": "2017-06-15", "close": 2.51, "volume": 898.0}, {"date": "2017-06-16", "close": 2.3, "volume": 1212.0}, {"date": "2017-06-19", "close": 2.54, "volume": 1096.0}, {"date": "2017-06-20", "close": 2.42, "volume": 309.0}, {"date": "2017-06-21", "close": 2.5, "volume": 6047.0}, {"date": "2017-06-22", "close": 2.54, "volume": 474.0}, {"date": "2017-06-23", "close": 2.49, "volume": 7965.0}, {"date": "2017-06-26", "close": 2.41, "volume": 12739.0}, {"date": "2017-06-27", "close": 2.43, "volume": 17431.0}, {"date": "2017-06-28", "close": 2.45, "volume": 11664.0}, {"date": "2017-06-29", "close": 2.515, "volume": 11260.0}, {"date": "2017-06-30", "close": 2.66, "volume": 10428.0}, {"date": "2017-07-03", "close": 2.41, "volume": 2424.0}, {"date": "2017-07-05", "close": 2.6, "volume": 7099.0}, {"date": "2017-07-06", "close": 2.7, "volume": 5773.0}, {"date": "2017-07-07", "close": 2.59, "volume": 13254.0}, {"date": "2017-07-10", "close": 2.59, "volume": 6014.0}, {"date": "2017-07-11", "close": 2.54, "volume": 27036.0}, {"date": "2017-07-12", "close": 2.5964, "volume": 41239.0}, {"date": "2017-07-13", "close": 2.4201, "volume": 6954.0}, {"date": "2017-07-14", "close": 2.54, "volume": 310.0}, {"date": "2017-07-17", "close": 2.54, "volume": 34480.0}, {"date": "2017-07-18", "close": 2.5, "volume": 33357.0}, {"date": "2017-07-19", "close": 2.5286, "volume": 21138.0}, {"date": "2017-07-20", "close": 2.53, "volume": 19857.0}, {"date": "2017-07-21", "close": 2.53, "volume": 6020.0}, {"date": "2017-07-24", "close": 2.58, "volume": 588.0}, {"date": "2017-07-25", "close": 2.53, "volume": 10963.0}, {"date": "2017-07-26", "close": 2.43, "volume": 7746.0}, {"date": "2017-07-27", "close": 2.529, "volume": 2836.0}, {"date": "2017-07-28", "close": 2.5, "volume": 10857.0}, {"date": "2017-07-31", "close": 2.47, "volume": 1675.0}, {"date": "2017-08-01", "close": 2.4, "volume": 13949.0}, {"date": "2017-08-02", "close": 2.41, "volume": 3802.0}, {"date": "2017-08-03", "close": 2.56, "volume": 17249.0}, {"date": "2017-08-04", "close": 2.5221, "volume": 26777.0}, {"date": "2017-08-07", "close": 2.5499, "volume": 1156.0}, {"date": "2017-08-08", "close": 2.45, "volume": 117.0}, {"date": "2017-08-09", "close": 2.51, "volume": 889.0}, {"date": "2017-08-10", "close": 2.51, "volume": null}, {"date": "2017-08-11", "close": 2.51, "volume": null}, {"date": "2017-08-14", "close": 2.45, "volume": 1393.0}, {"date": "2017-08-15", "close": 2.41, "volume": 2323.0}, {"date": "2017-08-16", "close": 2.49, "volume": 8500.0}, {"date": "2017-08-17", "close": 2.48, "volume": 7990.0}, {"date": "2017-08-18", "close": 2.47, "volume": 470.0}, {"date": "2017-08-21", "close": 2.41, "volume": 26819.0}, {"date": "2017-08-22", "close": 2.4278, "volume": 2452.0}, {"date": "2017-08-23", "close": 2.44, "volume": 23044.0}, {"date": "2017-08-24", "close": 2.39, "volume": 13942.0}, {"date": "2017-08-25", "close": 2.36, "volume": 32120.0}, {"date": "2017-08-28", "close": 2.53, "volume": 36062.0}, {"date": "2017-08-29", "close": 2.63, "volume": 29947.0}, {"date": "2017-08-30", "close": 2.62, "volume": 29953.0}, {"date": "2017-08-31", "close": 2.45, "volume": 27489.0}, {"date": "2017-09-01", "close": 2.51, "volume": 14118.0}, {"date": "2017-09-05", "close": 2.44, "volume": 4683.0}, {"date": "2017-09-06", "close": 2.38, "volume": 6485.0}, {"date": "2017-09-07", "close": 2.38, "volume": 18864.0}, {"date": "2017-09-08", "close": 2.25, "volume": 23679.0}, {"date": "2017-09-11", "close": 2.14, "volume": 28925.0}, {"date": "2017-09-12", "close": 2.24, "volume": 1331.0}, {"date": "2017-09-13", "close": 2.32, "volume": 10724.0}, {"date": "2017-09-14", "close": 2.25, "volume": 3378.0}, {"date": "2017-09-15", "close": 2.38, "volume": 9886.0}, {"date": "2017-09-18", "close": 2.31, "volume": 16439.0}, {"date": "2017-09-19", "close": 2.46, "volume": 4954.0}, {"date": "2017-09-20", "close": 2.47, "volume": 4562.0}, {"date": "2017-09-21", "close": 2.41, "volume": 3519.0}, {"date": "2017-09-22", "close": 2.433, "volume": 12705.0}, {"date": "2017-09-25", "close": 2.32, "volume": 14761.0}, {"date": "2017-09-26", "close": 2.52, "volume": 6282.0}, {"date": "2017-09-27", "close": 2.32, "volume": 13005.0}, {"date": "2017-09-28", "close": 2.36, "volume": 10302.0}, {"date": "2017-09-29", "close": 2.35, "volume": 3964.0}, {"date": "2017-10-02", "close": 2.32, "volume": 3240.0}, {"date": "2017-10-03", "close": 2.33, "volume": 528.0}, {"date": "2017-10-04", "close": 2.3899, "volume": 8732.0}, {"date": "2017-10-05", "close": 2.36, "volume": 2659.0}, {"date": "2017-10-06", "close": 2.4, "volume": 1548.0}, {"date": "2017-10-09", "close": 2.31, "volume": 452.0}, {"date": "2017-10-10", "close": 2.38, "volume": 14177.0}, {"date": "2017-10-11", "close": 2.3272, "volume": 1605.0}, {"date": "2017-10-12", "close": 2.31, "volume": 849.0}, {"date": "2017-10-13", "close": 2.32, "volume": 2764.0}, {"date": "2017-10-16", "close": 2.2537, "volume": 107.0}, {"date": "2017-10-17", "close": 2.2537, "volume": null}, {"date": "2017-10-18", "close": 2.302, "volume": 3249.0}, {"date": "2017-10-19", "close": 2.29, "volume": 5570.0}, {"date": "2017-10-20", "close": 2.31, "volume": 3934.0}, {"date": "2017-10-23", "close": 2.31, "volume": null}, {"date": "2017-10-24", "close": 2.2838, "volume": 550.0}, {"date": "2017-10-25", "close": 2.37, "volume": 2827.0}, {"date": "2017-10-26", "close": 2.261, "volume": 1924.0}, {"date": "2017-10-27", "close": 2.42, "volume": 1361.0}, {"date": "2017-10-30", "close": 2.2801, "volume": 43822.0}, {"date": "2017-10-31", "close": 2.3, "volume": 1015.0}, {"date": "2017-11-01", "close": 2.32, "volume": 14312.0}, {"date": "2017-11-02", "close": 2.37, "volume": 8457.0}, {"date": "2017-11-03", "close": 2.35, "volume": 2380.0}, {"date": "2017-11-06", "close": 2.27, "volume": 1742.0}, {"date": "2017-11-07", "close": 2.25, "volume": 13552.0}, {"date": "2017-11-08", "close": 2.22, "volume": 24536.0}, {"date": "2017-11-09", "close": 2.3201, "volume": 6006.0}, {"date": "2017-11-10", "close": 2.3, "volume": 23525.0}, {"date": "2017-11-13", "close": 2.15, "volume": 37407.0}, {"date": "2017-11-14", "close": 2.18, "volume": 3729.0}, {"date": "2017-11-15", "close": 2.25, "volume": 4233.0}, {"date": "2017-11-16", "close": 2.33, "volume": 3738.0}, {"date": "2017-11-17", "close": 2.44, "volume": 4328.0}, {"date": "2017-11-20", "close": 2.32, "volume": 6511.0}, {"date": "2017-11-21", "close": 2.42, "volume": 1268.0}, {"date": "2017-11-22", "close": 2.24, "volume": 941.0}, {"date": "2017-11-24", "close": 2.29, "volume": 4090.0}, {"date": "2017-11-27", "close": 2.38, "volume": 9819.0}, {"date": "2017-11-28", "close": 2.38, "volume": null}, {"date": "2017-11-29", "close": 2.16, "volume": 20108.0}, {"date": "2017-11-30", "close": 2.17, "volume": 3701.0}, {"date": "2017-12-01", "close": 2.35, "volume": 3517.0}, {"date": "2017-12-04", "close": 2.22, "volume": 3640.0}, {"date": "2017-12-05", "close": 2.26, "volume": 10255.0}, {"date": "2017-12-06", "close": 2.28, "volume": 2486.0}, {"date": "2017-12-07", "close": 2.3799, "volume": 7831.0}, {"date": "2017-12-08", "close": 2.35, "volume": 11412.0}, {"date": "2017-12-11", "close": 2.24, "volume": 2527.0}, {"date": "2017-12-12", "close": 2.28, "volume": 6189.0}, {"date": "2017-12-13", "close": 2.31, "volume": 3300.0}, {"date": "2017-12-14", "close": 2.39, "volume": 4387.0}, {"date": "2017-12-15", "close": 2.4, "volume": 16095.0}, {"date": "2017-12-18", "close": 2.44, "volume": 6989.0}, {"date": "2017-12-19", "close": 2.41, "volume": 9320.0}, {"date": "2017-12-20", "close": 2.45, "volume": 1733.0}, {"date": "2017-12-21", "close": 2.28, "volume": 13973.0}, {"date": "2017-12-22", "close": 2.35, "volume": 3615.0}, {"date": "2017-12-26", "close": 2.35, "volume": 5262.0}, {"date": "2017-12-27", "close": 2.3, "volume": 5817.0}, {"date": "2017-12-28", "close": 2.35, "volume": 1745.0}, {"date": "2017-12-29", "close": 2.4, "volume": 4741.0}, {"date": "2018-01-02", "close": 2.45, "volume": 9465.0}, {"date": "2018-01-03", "close": 2.35, "volume": 5439.0}, {"date": "2018-01-04", "close": 2.32, "volume": 4024.0}, {"date": "2018-01-05", "close": 2.29, "volume": 4140.0}, {"date": "2018-01-08", "close": 2.2885, "volume": 7238.0}, {"date": "2018-01-09", "close": 2.31, "volume": 3261.0}, {"date": "2018-01-10", "close": 2.35, "volume": 6738.0}, {"date": "2018-01-11", "close": 2.276, "volume": 6158.0}, {"date": "2018-01-12", "close": 2.2501, "volume": 2259.0}, {"date": "2018-01-16", "close": 2.32, "volume": 6529.0}, {"date": "2018-01-17", "close": 2.22, "volume": 4624.0}, {"date": "2018-01-18", "close": 2.2, "volume": 2120.0}, {"date": "2018-01-19", "close": 2.2, "volume": 3765.0}, {"date": "2018-01-22", "close": 2.296, "volume": 500.0}, {"date": "2018-01-23", "close": 2.23, "volume": 240.0}, {"date": "2018-01-24", "close": 2.245, "volume": 7724.0}, {"date": "2018-01-25", "close": 2.2827, "volume": 1258.0}, {"date": "2018-01-26", "close": 2.22, "volume": 2416.0}, {"date": "2018-01-29", "close": 2.22, "volume": null}, {"date": "2018-01-30", "close": 2.22, "volume": null}, {"date": "2018-01-31", "close": 2.22, "volume": 3461.0}, {"date": "2018-02-01", "close": 2.28, "volume": 5051.0}, {"date": "2018-02-02", "close": 2.25, "volume": 10824.0}, {"date": "2018-02-05", "close": 2.2, "volume": 6567.0}, {"date": "2018-02-06", "close": 2.3, "volume": 238.0}, {"date": "2018-02-07", "close": 2.21, "volume": 2354.0}, {"date": "2018-02-08", "close": 2.2, "volume": 679.0}, {"date": "2018-02-09", "close": 2.2569, "volume": 533.0}, {"date": "2018-02-12", "close": 2.21, "volume": 253.0}, {"date": "2018-02-13", "close": 2.21, "volume": null}, {"date": "2018-02-14", "close": 2.21, "volume": 2236.0}, {"date": "2018-02-15", "close": 2.2, "volume": 1848.0}, {"date": "2018-02-16", "close": 2.2, "volume": 232.0}, {"date": "2018-02-20", "close": 2.2, "volume": 444.0}, {"date": "2018-02-21", "close": 2.2, "volume": null}, {"date": "2018-02-22", "close": 2.2199, "volume": 1999.0}, {"date": "2018-02-23", "close": 2.2199, "volume": null}, {"date": "2018-02-26", "close": 2.2489, "volume": 178.0}, {"date": "2018-02-27", "close": 2.2489, "volume": null}, {"date": "2018-02-28", "close": 2.2389, "volume": 507.0}, {"date": "2018-03-01", "close": 2.25, "volume": 1893.0}, {"date": "2018-03-02", "close": 2.25, "volume": null}, {"date": "2018-03-05", "close": 2.25, "volume": 647.0}, {"date": "2018-03-06", "close": 2.2, "volume": 1176.0}, {"date": "2018-03-07", "close": 2.2, "volume": 1308.0}, {"date": "2018-03-08", "close": 2.2, "volume": null}, {"date": "2018-03-09", "close": 2.216, "volume": 1839.0}, {"date": "2018-03-12", "close": 2.05, "volume": 8811.0}, {"date": "2018-03-13", "close": 2.145, "volume": 223.0}, {"date": "2018-03-14", "close": 2.145, "volume": null}, {"date": "2018-03-15", "close": 2.145, "volume": null}, {"date": "2018-03-16", "close": 2.145, "volume": null}, {"date": "2018-03-19", "close": 2.05, "volume": 2070.0}, {"date": "2018-03-20", "close": 2.03, "volume": 12811.0}, {"date": "2018-03-21", "close": 1.96, "volume": 9971.0}, {"date": "2018-03-22", "close": 2.0048, "volume": 1645.0}, {"date": "2018-03-23", "close": 2.0, "volume": 182.0}, {"date": "2018-03-26", "close": 2.15, "volume": 19997.0}, {"date": "2018-03-27", "close": 2.0702, "volume": 397.0}, {"date": "2018-03-28", "close": 2.2, "volume": 23286.0}, {"date": "2018-03-29", "close": 2.04, "volume": 496.0}, {"date": "2018-04-02", "close": 2.08, "volume": 517.0}, {"date": "2018-04-03", "close": 2.1414, "volume": 774.0}, {"date": "2018-04-04", "close": 2.1414, "volume": null}, {"date": "2018-04-05", "close": 2.13, "volume": 2322.0}, {"date": "2018-04-06", "close": 2.01, "volume": 313.0}, {"date": "2018-04-09", "close": 2.02, "volume": 18836.0}, {"date": "2018-04-10", "close": 2.03, "volume": 2413.0}, {"date": "2018-04-11", "close": 2.03, "volume": null}, {"date": "2018-04-12", "close": 2.0934, "volume": 2235.0}, {"date": "2018-04-13", "close": 2.1287, "volume": 709.0}, {"date": "2018-04-16", "close": 2.1287, "volume": null}, {"date": "2018-04-17", "close": 2.1287, "volume": null}, {"date": "2018-04-18", "close": 2.0, "volume": 2682.0}, {"date": "2018-04-19", "close": 2.01, "volume": 420.0}, {"date": "2018-04-20", "close": 2.05, "volume": 579.0}, {"date": "2018-04-23", "close": 2.11, "volume": 176.0}, {"date": "2018-04-24", "close": 2.15, "volume": 3306.0}, {"date": "2018-04-25", "close": 2.12, "volume": 1416.0}, {"date": "2018-04-26", "close": 2.15, "volume": 953.0}, {"date": "2018-04-27", "close": 2.15, "volume": 1964.0}, {"date": "2018-04-30", "close": 2.2, "volume": 374.0}, {"date": "2018-05-01", "close": 2.29, "volume": 2558.0}, {"date": "2018-05-02", "close": 2.233, "volume": 280.0}, {"date": "2018-05-03", "close": 2.233, "volume": null}, {"date": "2018-05-04", "close": 2.233, "volume": null}, {"date": "2018-05-07", "close": 2.233, "volume": null}, {"date": "2018-05-08", "close": 2.138, "volume": 292.0}, {"date": "2018-05-09", "close": 2.11, "volume": 316.0}, {"date": "2018-05-10", "close": 2.05, "volume": 4809.0}, {"date": "2018-05-11", "close": 2.01, "volume": 3462.0}, {"date": "2018-05-14", "close": 2.01, "volume": null}, {"date": "2018-05-15", "close": 2.01, "volume": null}, {"date": "2018-05-16", "close": 2.01, "volume": 550.0}, {"date": "2018-05-17", "close": 2.01, "volume": null}, {"date": "2018-05-18", "close": 2.0001, "volume": 1166.0}, {"date": "2018-05-21", "close": 2.0, "volume": 2987.0}, {"date": "2018-05-22", "close": 2.0, "volume": null}, {"date": "2018-05-23", "close": 1.87, "volume": 6885.0}, {"date": "2018-05-24", "close": 1.6998, "volume": 43167.0}, {"date": "2018-05-25", "close": 1.63, "volume": 428.0}, {"date": "2018-05-29", "close": 1.63, "volume": 3751.0}, {"date": "2018-05-30", "close": 1.86, "volume": 4289.0}, {"date": "2018-05-31", "close": 1.75, "volume": 3385.0}, {"date": "2018-06-01", "close": 1.73, "volume": 905.0}, {"date": "2018-06-04", "close": 1.92, "volume": 7389.0}, {"date": "2018-06-05", "close": 2.22, "volume": 10941.0}, {"date": "2018-06-06", "close": 2.14, "volume": 1082.0}, {"date": "2018-06-07", "close": 2.13, "volume": 12204.0}, {"date": "2018-06-08", "close": 2.03, "volume": 447.0}, {"date": "2018-06-11", "close": 2.15, "volume": 306.0}, {"date": "2018-06-12", "close": 2.03, "volume": 2165.0}, {"date": "2018-06-13", "close": 2.16, "volume": 675.0}, {"date": "2018-06-14", "close": 2.0, "volume": 167.0}, {"date": "2018-06-15", "close": 1.94, "volume": 7337.0}, {"date": "2018-06-18", "close": 2.021, "volume": 3041.0}, {"date": "2018-06-19", "close": 1.97, "volume": 8741.0}, {"date": "2018-06-20", "close": 2.25, "volume": 2659.0}, {"date": "2018-06-21", "close": 1.9, "volume": 2158.0}, {"date": "2018-06-22", "close": 2.0156, "volume": 1114.0}, {"date": "2018-06-25", "close": 2.02, "volume": 182.0}, {"date": "2018-06-26", "close": 2.02, "volume": null}, {"date": "2018-06-27", "close": 1.91, "volume": 170345.0}, {"date": "2018-06-28", "close": 1.84, "volume": 6783.0}, {"date": "2018-06-29", "close": 2.07, "volume": 4557.0}, {"date": "2018-07-02", "close": 2.01, "volume": 7960.0}, {"date": "2018-07-03", "close": 2.01, "volume": null}, {"date": "2018-07-05", "close": 1.8, "volume": 4820.0}, {"date": "2018-07-06", "close": 1.78, "volume": 1744.0}, {"date": "2018-07-09", "close": 1.79, "volume": 12822.0}, {"date": "2018-07-10", "close": 1.81, "volume": 15338.0}, {"date": "2018-07-11", "close": 1.78, "volume": 1026.0}, {"date": "2018-07-12", "close": 1.78, "volume": null}, {"date": "2018-07-13", "close": 1.71, "volume": 13202.0}, {"date": "2018-07-16", "close": 1.87, "volume": 33105.0}, {"date": "2018-07-17", "close": 1.78, "volume": 13617.0}, {"date": "2018-07-18", "close": 1.9, "volume": 13000.0}, {"date": "2018-07-19", "close": 1.85, "volume": 10140.0}, {"date": "2018-07-20", "close": 1.93, "volume": 236.0}, {"date": "2018-07-23", "close": 1.9, "volume": 3086.0}, {"date": "2018-07-24", "close": 1.79, "volume": 3997.0}, {"date": "2018-07-25", "close": 1.7286, "volume": 338.0}, {"date": "2018-07-26", "close": 1.75, "volume": 2353.0}, {"date": "2018-07-27", "close": 1.75, "volume": 2034.0}, {"date": "2018-07-30", "close": 1.9, "volume": 6721.0}, {"date": "2018-07-31", "close": 2.3, "volume": 9423100.0}, {"date": "2018-08-01", "close": 1.95, "volume": 527348.0}, {"date": "2018-08-02", "close": 1.85, "volume": 132977.0}, {"date": "2018-08-03", "close": 2.12, "volume": 85849.0}, {"date": "2018-08-06", "close": 1.81, "volume": 42177.0}, {"date": "2018-08-07", "close": 1.7, "volume": 80822.0}, {"date": "2018-08-08", "close": 1.71, "volume": 31673.0}, {"date": "2018-08-09", "close": 1.71, "volume": 16076.0}, {"date": "2018-08-10", "close": 1.71, "volume": 41171.0}, {"date": "2018-08-13", "close": 1.745, "volume": 5809.0}, {"date": "2018-08-14", "close": 1.72, "volume": 15403.0}, {"date": "2018-08-15", "close": 1.64, "volume": 38711.0}, {"date": "2018-08-16", "close": 1.81, "volume": 41451.0}, {"date": "2018-08-17", "close": 1.86, "volume": 10362.0}, {"date": "2018-08-20", "close": 1.78, "volume": 18045.0}, {"date": "2018-08-21", "close": 2.0, "volume": 19516.0}, {"date": "2018-08-22", "close": 2.33, "volume": 127572.0}, {"date": "2018-08-23", "close": 2.58, "volume": 425901.0}, {"date": "2018-08-24", "close": 2.67, "volume": 115444.0}, {"date": "2018-08-27", "close": 2.75, "volume": 100370.0}, {"date": "2018-08-28", "close": 2.98, "volume": 133137.0}, {"date": "2018-08-29", "close": 2.91, "volume": 38226.0}, {"date": "2018-08-30", "close": 2.94, "volume": 13048.0}, {"date": "2018-08-31", "close": 2.82, "volume": 39899.0}, {"date": "2018-09-04", "close": 3.03, "volume": 11729.0}, {"date": "2018-09-05", "close": 3.07, "volume": 28181.0}, {"date": "2018-09-06", "close": 3.04, "volume": 12734.0}, {"date": "2018-09-07", "close": 2.9795, "volume": 23481.0}, {"date": "2018-09-10", "close": 2.8239, "volume": 8045.0}, {"date": "2018-09-11", "close": 2.67, "volume": 11678.0}, {"date": "2018-09-12", "close": 2.65, "volume": 10255.0}, {"date": "2018-09-13", "close": 2.81, "volume": 4672.0}, {"date": "2018-09-14", "close": 2.78, "volume": 15802.0}, {"date": "2018-09-17", "close": 2.86, "volume": 7377.0}, {"date": "2018-09-18", "close": 2.79, "volume": 9501.0}, {"date": "2018-09-19", "close": 2.88, "volume": 6018.0}, {"date": "2018-09-20", "close": 2.82, "volume": 6998.0}, {"date": "2018-09-21", "close": 2.98, "volume": 28439.0}, {"date": "2018-09-24", "close": 2.99, "volume": 6518.0}, {"date": "2018-09-25", "close": 3.03, "volume": 10211.0}, {"date": "2018-09-26", "close": 2.94, "volume": 4133.0}, {"date": "2018-09-27", "close": 2.95, "volume": 1082.0}, {"date": "2018-09-28", "close": 2.96, "volume": 10523.0}, {"date": "2018-10-01", "close": 3.92, "volume": 143782.0}, {"date": "2018-10-02", "close": 4.68, "volume": 162048.0}, {"date": "2018-10-03", "close": 3.9, "volume": 78565.0}, {"date": "2018-10-04", "close": 3.54, "volume": 8932.0}, {"date": "2018-10-05", "close": 3.525, "volume": 8645.0}, {"date": "2018-10-08", "close": 3.97, "volume": 12175.0}, {"date": "2018-10-09", "close": 3.56, "volume": 18685.0}, {"date": "2018-10-10", "close": 3.41, "volume": 19829.0}, {"date": "2018-10-11", "close": 3.41, "volume": 12724.0}, {"date": "2018-10-12", "close": 3.41, "volume": 6392.0}, {"date": "2018-10-15", "close": 3.34, "volume": 5354.0}, {"date": "2018-10-16", "close": 3.46, "volume": 504.0}, {"date": "2018-10-17", "close": 3.62, "volume": 2223.0}, {"date": "2018-10-18", "close": 3.33, "volume": 2259.0}, {"date": "2018-10-19", "close": 3.31, "volume": 10532.0}, {"date": "2018-10-22", "close": 3.3, "volume": 12729.0}, {"date": "2018-10-23", "close": 3.305, "volume": 2560.0}, {"date": "2018-10-24", "close": 3.01, "volume": 3309.0}, {"date": "2018-10-25", "close": 3.01, "volume": 6864.0}, {"date": "2018-10-26", "close": 3.54, "volume": 13623.0}, {"date": "2018-10-29", "close": 3.2, "volume": 15423.0}, {"date": "2018-10-30", "close": 3.37, "volume": 1052.0}, {"date": "2018-10-31", "close": 3.3, "volume": 13639.0}, {"date": "2018-11-01", "close": 3.62, "volume": 7430.0}, {"date": "2018-11-02", "close": 3.49, "volume": 33699.0}, {"date": "2018-11-05", "close": 3.75, "volume": 17456.0}, {"date": "2018-11-06", "close": 3.74, "volume": 4250.0}, {"date": "2018-11-07", "close": 3.71, "volume": 1662.0}, {"date": "2018-11-08", "close": 3.7, "volume": 6091.0}, {"date": "2018-11-09", "close": 3.66, "volume": 6918.0}, {"date": "2018-11-12", "close": 3.46, "volume": 17968.0}, {"date": "2018-11-13", "close": 3.46, "volume": 2691.0}, {"date": "2018-11-14", "close": 3.4472, "volume": 1283.0}, {"date": "2018-11-15", "close": 3.3327, "volume": 1976.0}, {"date": "2018-11-16", "close": 3.16, "volume": 2087.0}, {"date": "2018-11-19", "close": 3.23, "volume": 1982.0}, {"date": "2018-11-20", "close": 3.12, "volume": 684.0}, {"date": "2018-11-21", "close": 3.15, "volume": 1981.0}, {"date": "2018-11-23", "close": 3.15, "volume": null}, {"date": "2018-11-26", "close": 3.26, "volume": 1915.0}, {"date": "2018-11-27", "close": 3.36, "volume": 10405.0}, {"date": "2018-11-28", "close": 3.4345, "volume": 726.0}, {"date": "2018-11-29", "close": 3.85, "volume": 7791.0}, {"date": "2018-11-30", "close": 3.81, "volume": 2953.0}, {"date": "2018-12-03", "close": 3.53, "volume": 10706.0}, {"date": "2018-12-04", "close": 3.2, "volume": 3757.0}, {"date": "2018-12-06", "close": 3.15, "volume": 16582.0}, {"date": "2018-12-07", "close": 3.25, "volume": 11236.0}, {"date": "2018-12-10", "close": 3.09, "volume": 10243.0}, {"date": "2018-12-11", "close": 3.0954, "volume": 2194.0}, {"date": "2018-12-12", "close": 3.36, "volume": 4978.0}, {"date": "2018-12-13", "close": 3.41, "volume": 249.0}, {"date": "2018-12-14", "close": 3.21, "volume": 621.0}, {"date": "2018-12-17", "close": 3.34, "volume": 640.0}, {"date": "2018-12-18", "close": 3.08, "volume": 691.0}, {"date": "2018-12-19", "close": 3.12, "volume": 414.0}, {"date": "2018-12-20", "close": 3.11, "volume": 1977.0}, {"date": "2018-12-21", "close": 3.43, "volume": 3958.0}, {"date": "2018-12-24", "close": 3.46, "volume": 611.0}, {"date": "2018-12-26", "close": 3.36, "volume": 3782.0}, {"date": "2018-12-27", "close": 3.15, "volume": 6924.0}, {"date": "2018-12-28", "close": 3.15, "volume": null}, {"date": "2018-12-31", "close": 3.64, "volume": 8207.0}, {"date": "2019-01-02", "close": 3.28, "volume": 2664.0}, {"date": "2019-01-03", "close": 3.21, "volume": 2336.0}, {"date": "2019-01-04", "close": 3.15, "volume": 1722.0}, {"date": "2019-01-07", "close": 3.1347, "volume": 4531.0}, {"date": "2019-01-08", "close": 3.48, "volume": 5793.0}, {"date": "2019-01-09", "close": 3.23, "volume": 1433.0}, {"date": "2019-01-10", "close": 3.2, "volume": 480.0}, {"date": "2019-01-11", "close": 3.0508, "volume": 2182.0}, {"date": "2019-01-14", "close": 3.3, "volume": 1826.0}, {"date": "2019-01-15", "close": 3.46, "volume": 2866.0}, {"date": "2019-01-16", "close": 3.45, "volume": 3863.0}, {"date": "2019-01-17", "close": 3.24, "volume": 3615.0}, {"date": "2019-01-18", "close": 3.2675, "volume": 2700.0}, {"date": "2019-01-22", "close": 3.69, "volume": 1890.0}, {"date": "2019-01-23", "close": 3.54, "volume": 3889.0}, {"date": "2019-01-24", "close": 3.6, "volume": 1941.0}, {"date": "2019-01-25", "close": 3.3336, "volume": 1068.0}, {"date": "2019-01-28", "close": 3.405, "volume": 4400.0}, {"date": "2019-01-29", "close": 3.45, "volume": 13204.0}, {"date": "2019-01-30", "close": 3.54, "volume": 647.0}, {"date": "2019-01-31", "close": 3.85, "volume": 22067.0}, {"date": "2019-02-01", "close": 3.77, "volume": 4878.0}, {"date": "2019-02-04", "close": 3.92, "volume": 2348.0}, {"date": "2019-02-05", "close": 3.88, "volume": 3266.0}, {"date": "2019-02-06", "close": 3.84, "volume": 430.0}, {"date": "2019-02-07", "close": 3.68, "volume": 1302.0}, {"date": "2019-02-08", "close": 3.8277, "volume": 1663.0}, {"date": "2019-02-11", "close": 3.66, "volume": 2321.0}, {"date": "2019-02-12", "close": 3.6379, "volume": 7442.0}, {"date": "2019-02-13", "close": 3.81, "volume": 520.0}, {"date": "2019-02-14", "close": 3.83, "volume": 2942.0}, {"date": "2019-02-15", "close": 3.8124, "volume": 5620.0}, {"date": "2019-02-19", "close": 3.8, "volume": 3333.0}, {"date": "2019-02-20", "close": 3.65, "volume": 3521.0}, {"date": "2019-02-21", "close": 3.6, "volume": 3019.0}, {"date": "2019-02-22", "close": 3.83, "volume": 3853.0}, {"date": "2019-02-25", "close": 3.7501, "volume": 5759.0}, {"date": "2019-02-26", "close": 3.61, "volume": 6182.0}, {"date": "2019-02-27", "close": 3.75, "volume": 1042.0}, {"date": "2019-02-28", "close": 3.62, "volume": 4088.0}, {"date": "2019-03-01", "close": 3.69, "volume": 5257.0}, {"date": "2019-03-04", "close": 3.65, "volume": 7398.0}, {"date": "2019-03-05", "close": 3.68, "volume": 23837.0}, {"date": "2019-03-06", "close": 3.78, "volume": 2676.0}, {"date": "2019-03-07", "close": 3.61, "volume": 2679.0}, {"date": "2019-03-08", "close": 3.7336, "volume": 29908.0}, {"date": "2019-03-11", "close": 3.6575, "volume": 15901.0}, {"date": "2019-03-12", "close": 3.6, "volume": 15817.0}, {"date": "2019-03-13", "close": 3.71, "volume": 211.0}, {"date": "2019-03-14", "close": 3.65, "volume": 3215.0}, {"date": "2019-03-15", "close": 3.6975, "volume": 21807.0}, {"date": "2019-03-18", "close": 3.55, "volume": 27816.0}, {"date": "2019-03-19", "close": 3.6273, "volume": 7307.0}, {"date": "2019-03-20", "close": 3.63, "volume": 4280.0}, {"date": "2019-03-21", "close": 3.51, "volume": 13467.0}, {"date": "2019-03-22", "close": 3.56, "volume": 3011.0}, {"date": "2019-03-25", "close": 3.55, "volume": 837.0}, {"date": "2019-03-26", "close": 3.5558, "volume": 153.0}, {"date": "2019-03-27", "close": 3.54, "volume": 17609.0}, {"date": "2019-03-28", "close": 3.5676, "volume": 25223.0}, {"date": "2019-03-29", "close": 3.4, "volume": 63788.0}, {"date": "2019-04-01", "close": 3.533, "volume": 3293.0}, {"date": "2019-04-02", "close": 3.57, "volume": 1086.0}, {"date": "2019-04-03", "close": 3.555, "volume": 2545.0}, {"date": "2019-04-04", "close": 3.44, "volume": 209.0}, {"date": "2019-04-05", "close": 3.5275, "volume": 2670.0}, {"date": "2019-04-08", "close": 3.46, "volume": 9993.0}, {"date": "2019-04-09", "close": 3.58, "volume": 19157.0}, {"date": "2019-04-10", "close": 3.6, "volume": 48796.0}, {"date": "2019-04-11", "close": 3.4673, "volume": 28046.0}, {"date": "2019-04-12", "close": 3.45, "volume": 7021.0}, {"date": "2019-04-15", "close": 3.39, "volume": 29293.0}, {"date": "2019-04-16", "close": 3.4, "volume": 3056.0}, {"date": "2019-04-17", "close": 3.35, "volume": 585.0}, {"date": "2019-04-18", "close": 3.35, "volume": 24876.0}, {"date": "2019-04-22", "close": 3.35, "volume": 24955.0}, {"date": "2019-04-23", "close": 3.32, "volume": 24149.0}, {"date": "2019-04-24", "close": 3.35, "volume": 988.0}, {"date": "2019-04-25", "close": 3.3, "volume": 36762.0}, {"date": "2019-04-26", "close": 3.446, "volume": 1213.0}, {"date": "2019-04-29", "close": 3.47, "volume": 5276.0}, {"date": "2019-04-30", "close": 3.51, "volume": 639.0}, {"date": "2019-05-01", "close": 3.4689, "volume": 11180.0}, {"date": "2019-05-02", "close": 3.48, "volume": 681.0}, {"date": "2019-05-03", "close": 3.33, "volume": 61075.0}, {"date": "2019-05-06", "close": 3.31, "volume": 36402.0}, {"date": "2019-05-07", "close": 3.34, "volume": 39205.0}, {"date": "2019-05-08", "close": 3.25, "volume": 17252.0}, {"date": "2019-05-09", "close": 3.29, "volume": 3723.0}, {"date": "2019-05-10", "close": 3.228, "volume": 1093.0}, {"date": "2019-05-13", "close": 3.24, "volume": 1115.0}, {"date": "2019-05-14", "close": 3.28, "volume": 479.0}, {"date": "2019-05-15", "close": 3.3934, "volume": 12333.0}, {"date": "2019-05-16", "close": 3.43, "volume": 545.0}, {"date": "2019-05-17", "close": 3.65, "volume": 22971.0}, {"date": "2019-05-20", "close": 3.69, "volume": 12575.0}, {"date": "2019-05-21", "close": 3.69, "volume": 12324.0}, {"date": "2019-05-22", "close": 3.61, "volume": 14999.0}, {"date": "2019-05-23", "close": 3.61, "volume": 2588.0}, {"date": "2019-05-24", "close": 3.69, "volume": 4896.0}, {"date": "2019-05-28", "close": 3.58, "volume": 3903.0}, {"date": "2019-05-29", "close": 3.47, "volume": 6013.0}, {"date": "2019-05-30", "close": 3.54, "volume": 4702.0}, {"date": "2019-05-31", "close": 3.49, "volume": 5068.0}, {"date": "2019-06-03", "close": 3.64, "volume": 14158.0}, {"date": "2019-06-04", "close": 3.43, "volume": 8523.0}, {"date": "2019-06-05", "close": 3.54, "volume": 4685.0}, {"date": "2019-06-06", "close": 3.54, "volume": 9670.0}, {"date": "2019-06-07", "close": 3.48, "volume": 13604.0}, {"date": "2019-06-10", "close": 3.58, "volume": 3574.0}, {"date": "2019-06-11", "close": 3.58, "volume": 6434.0}, {"date": "2019-06-12", "close": 3.55, "volume": 3347.0}, {"date": "2019-06-13", "close": 3.72, "volume": 7791.0}, {"date": "2019-06-14", "close": 3.73, "volume": 22390.0}, {"date": "2019-06-17", "close": 3.65, "volume": 10260.0}, {"date": "2019-06-18", "close": 3.71, "volume": 11850.0}, {"date": "2019-06-19", "close": 3.82, "volume": 4833.0}, {"date": "2019-06-20", "close": 3.75, "volume": 4192.0}, {"date": "2019-06-21", "close": 3.82, "volume": 7120.0}, {"date": "2019-06-24", "close": 3.93, "volume": 2439.0}, {"date": "2019-06-25", "close": 3.85, "volume": 14041.0}, {"date": "2019-06-26", "close": 3.8, "volume": 4484.0}, {"date": "2019-06-27", "close": 3.95, "volume": 1562.0}, {"date": "2019-06-28", "close": 4.05, "volume": 11166.0}, {"date": "2019-07-01", "close": 3.9424, "volume": 6544.0}, {"date": "2019-07-02", "close": 4.03, "volume": 835.0}, {"date": "2019-07-03", "close": 4.0401, "volume": 3759.0}, {"date": "2019-07-05", "close": 4.063, "volume": 4687.0}, {"date": "2019-07-08", "close": 4.02, "volume": 1932.0}, {"date": "2019-07-09", "close": 4.03, "volume": 2792.0}, {"date": "2019-07-10", "close": 4.18, "volume": 8569.0}, {"date": "2019-07-11", "close": 4.12, "volume": 7630.0}, {"date": "2019-07-12", "close": 4.0, "volume": 4136.0}, {"date": "2019-07-15", "close": 4.07, "volume": 2262.0}, {"date": "2019-07-16", "close": 4.27, "volume": 4918.0}, {"date": "2019-07-17", "close": 4.473, "volume": 7947.0}, {"date": "2019-07-18", "close": 4.75, "volume": 27487.0}, {"date": "2019-07-19", "close": 4.61, "volume": 3953.0}, {"date": "2019-07-22", "close": 4.61, "volume": 2915.0}, {"date": "2019-07-23", "close": 4.5, "volume": 1725.0}, {"date": "2019-07-24", "close": 4.71, "volume": 428.0}, {"date": "2019-07-25", "close": 4.61, "volume": 1777.0}, {"date": "2019-07-26", "close": 4.9, "volume": 6336.0}, {"date": "2019-07-29", "close": 4.94, "volume": 5047.0}, {"date": "2019-07-30", "close": 4.78, "volume": 7755.0}, {"date": "2019-07-31", "close": 4.72, "volume": 7077.0}, {"date": "2019-08-01", "close": 4.95, "volume": 8371.0}, {"date": "2019-08-02", "close": 4.8338, "volume": 1908.0}, {"date": "2019-08-05", "close": 4.99, "volume": 5421.0}, {"date": "2019-08-06", "close": 4.9888, "volume": 5970.0}, {"date": "2019-08-07", "close": 5.26, "volume": 16390.0}, {"date": "2019-08-08", "close": 5.25, "volume": 9782.0}, {"date": "2019-08-09", "close": 6.04, "volume": 31169.0}, {"date": "2019-08-12", "close": 5.53, "volume": 17479.0}, {"date": "2019-08-13", "close": 5.93, "volume": 15387.0}, {"date": "2019-08-14", "close": 6.27, "volume": 35967.0}, {"date": "2019-08-15", "close": 6.63, "volume": 50314.0}, {"date": "2019-08-16", "close": 7.34, "volume": 73132.0}, {"date": "2019-08-19", "close": 8.1839, "volume": 78479.0}, {"date": "2019-08-20", "close": 8.0, "volume": 311414.0}, {"date": "2019-08-21", "close": 7.33, "volume": 136929.0}, {"date": "2019-08-22", "close": 6.59, "volume": 73651.0}, {"date": "2019-08-23", "close": 5.95, "volume": 96398.0}, {"date": "2019-08-26", "close": 6.18, "volume": 45607.0}, {"date": "2019-08-27", "close": 5.7906, "volume": 30985.0}, {"date": "2019-08-28", "close": 5.69, "volume": 33219.0}, {"date": "2019-08-29", "close": 5.9, "volume": 20044.0}, {"date": "2019-08-30", "close": 6.36, "volume": 36528.0}, {"date": "2019-09-03", "close": 7.1, "volume": 59236.0}, {"date": "2019-09-04", "close": 6.77, "volume": 67206.0}, {"date": "2019-09-05", "close": 7.05, "volume": 48509.0}, {"date": "2019-09-06", "close": 7.73, "volume": 59922.0}, {"date": "2019-09-09", "close": 7.74, "volume": 82177.0}, {"date": "2019-09-10", "close": 7.32, "volume": 34459.0}, {"date": "2019-09-11", "close": 8.02, "volume": 52699.0}, {"date": "2019-09-12", "close": 8.1831, "volume": 37240.0}, {"date": "2019-09-13", "close": 7.9, "volume": 44755.0}, {"date": "2019-09-16", "close": 7.94, "volume": 35132.0}, {"date": "2019-09-17", "close": 7.51, "volume": 58884.0}, {"date": "2019-09-18", "close": 8.23, "volume": 113099.0}, {"date": "2019-09-19", "close": 8.93, "volume": 165946.0}, {"date": "2019-09-20", "close": 8.61, "volume": 162861.0}, {"date": "2019-09-23", "close": 8.94, "volume": 119234.0}, {"date": "2019-09-24", "close": 9.3, "volume": 112403.0}, {"date": "2019-09-25", "close": 9.64, "volume": 159435.0}, {"date": "2019-09-26", "close": 9.6, "volume": 58301.0}, {"date": "2019-09-27", "close": 8.89, "volume": 99193.0}, {"date": "2019-09-30", "close": 8.35, "volume": 102783.0}, {"date": "2019-10-01", "close": 8.27, "volume": 63585.0}, {"date": "2019-10-02", "close": 7.93, "volume": 26821.0}, {"date": "2019-10-03", "close": 7.66, "volume": 27028.0}, {"date": "2019-10-04", "close": 7.61, "volume": 28947.0}, {"date": "2019-10-07", "close": 7.92, "volume": 28726.0}, {"date": "2019-10-08", "close": 7.42, "volume": 40884.0}, {"date": "2019-10-09", "close": 7.48, "volume": 21643.0}, {"date": "2019-10-10", "close": 7.35, "volume": 118416.0}, {"date": "2019-10-11", "close": 8.11, "volume": 46886.0}, {"date": "2019-10-14", "close": 8.58, "volume": 70827.0}, {"date": "2019-10-15", "close": 7.65, "volume": 51308.0}, {"date": "2019-10-16", "close": 8.15, "volume": 36994.0}, {"date": "2019-10-17", "close": 7.83, "volume": 38486.0}, {"date": "2019-10-18", "close": 7.91, "volume": 44179.0}, {"date": "2019-10-21", "close": 8.09, "volume": 53964.0}, {"date": "2019-10-22", "close": 8.21, "volume": 30580.0}, {"date": "2019-10-23", "close": 7.99, "volume": 9103.0}, {"date": "2019-10-24", "close": 8.04, "volume": 36469.0}, {"date": "2019-10-25", "close": 8.0, "volume": 17921.0}, {"date": "2019-10-28", "close": 7.79, "volume": 26224.0}, {"date": "2019-10-29", "close": 7.88, "volume": 30112.0}, {"date": "2019-10-30", "close": 7.88, "volume": 16400.0}, {"date": "2019-10-31", "close": 7.91, "volume": 12065.0}, {"date": "2019-11-01", "close": 7.9, "volume": 8205.0}, {"date": "2019-11-04", "close": 7.84, "volume": 19752.0}, {"date": "2019-11-05", "close": 7.7, "volume": 4645.0}, {"date": "2019-11-06", "close": 7.69, "volume": 5004.0}, {"date": "2019-11-07", "close": 6.95, "volume": 27528.0}, {"date": "2019-11-08", "close": 6.94, "volume": 27807.0}, {"date": "2019-11-11", "close": 6.89, "volume": 6424.0}, {"date": "2019-11-12", "close": 7.02, "volume": 5452.0}, {"date": "2019-11-13", "close": 7.29, "volume": 5276.0}, {"date": "2019-11-14", "close": 7.05, "volume": 4773.0}, {"date": "2019-11-15", "close": 7.48, "volume": 11262.0}, {"date": "2019-11-18", "close": 7.35, "volume": 6614.0}, {"date": "2019-11-19", "close": 7.82, "volume": 14098.0}, {"date": "2019-11-20", "close": 7.6, "volume": 7878.0}, {"date": "2019-11-21", "close": 7.71, "volume": 5075.0}, {"date": "2019-11-22", "close": 7.46, "volume": 8087.0}, {"date": "2019-11-25", "close": 7.55, "volume": 9015.0}, {"date": "2019-11-26", "close": 7.84, "volume": 11406.0}, {"date": "2019-11-27", "close": 7.91, "volume": 2797.0}, {"date": "2019-11-29", "close": 7.95, "volume": 6097.0}, {"date": "2019-12-02", "close": 7.92, "volume": 2742.0}, {"date": "2019-12-03", "close": 7.945, "volume": 5369.0}, {"date": "2019-12-04", "close": 7.76, "volume": 20149.0}, {"date": "2019-12-05", "close": 7.95, "volume": 2644.0}, {"date": "2019-12-06", "close": 7.96, "volume": 17063.0}, {"date": "2019-12-09", "close": 7.89, "volume": 10012.0}, {"date": "2019-12-10", "close": 8.03, "volume": 10897.0}, {"date": "2019-12-11", "close": 8.1916, "volume": 7584.0}, {"date": "2019-12-12", "close": 8.35, "volume": 4029.0}, {"date": "2019-12-13", "close": 8.4, "volume": 2703.0}, {"date": "2019-12-16", "close": 8.73, "volume": 5990.0}, {"date": "2019-12-17", "close": 8.4, "volume": 8647.0}, {"date": "2019-12-18", "close": 8.67, "volume": 5664.0}, {"date": "2019-12-19", "close": 8.32, "volume": 9032.0}, {"date": "2019-12-20", "close": 8.34, "volume": 15156.0}, {"date": "2019-12-23", "close": 8.6, "volume": 9433.0}, {"date": "2019-12-24", "close": 8.5, "volume": 6428.0}, {"date": "2019-12-26", "close": 8.57, "volume": 2942.0}, {"date": "2019-12-27", "close": 8.45, "volume": 3607.0}, {"date": "2019-12-30", "close": 8.51, "volume": 6759.0}, {"date": "2019-12-31", "close": 9.01, "volume": 4558.0}, {"date": "2020-01-02", "close": 9.14, "volume": 7161.0}, {"date": "2020-01-03", "close": 9.32, "volume": 13157.0}, {"date": "2020-01-06", "close": 9.5, "volume": 4874.0}, {"date": "2020-01-07", "close": 9.6, "volume": 8300.0}, {"date": "2020-01-08", "close": 9.6, "volume": 4218.0}, {"date": "2020-01-09", "close": 9.62, "volume": 9679.0}, {"date": "2020-01-10", "close": 10.165, "volume": 10047.0}, {"date": "2020-01-13", "close": 10.603, "volume": 31097.0}, {"date": "2020-01-14", "close": 10.98, "volume": 19426.0}, {"date": "2020-01-15", "close": 10.98, "volume": 18765.0}, {"date": "2020-01-16", "close": 11.45, "volume": 28775.0}, {"date": "2020-01-17", "close": 11.79, "volume": 42811.0}, {"date": "2020-01-21", "close": 12.82, "volume": 62825.0}, {"date": "2020-01-22", "close": 12.71, "volume": 56998.0}, {"date": "2020-01-23", "close": 12.99, "volume": 24887.0}, {"date": "2020-01-24", "close": 12.74, "volume": 25899.0}, {"date": "2020-01-27", "close": 13.24, "volume": 47160.0}, {"date": "2020-01-28", "close": 12.95, "volume": 31557.0}, {"date": "2020-01-29", "close": 13.7674, "volume": 65612.0}, {"date": "2020-01-30", "close": 13.6, "volume": 35140.0}, {"date": "2020-01-31", "close": 13.96, "volume": 17727.0}, {"date": "2020-02-03", "close": 13.58, "volume": 45579.0}, {"date": "2020-02-04", "close": 14.03, "volume": 24237.0}, {"date": "2020-02-05", "close": 14.94, "volume": 64928.0}, {"date": "2020-02-06", "close": 15.84, "volume": 63698.0}, {"date": "2020-02-07", "close": 16.32, "volume": 65805.0}, {"date": "2020-02-10", "close": 16.4, "volume": 117819.0}, {"date": "2020-02-11", "close": 17.0, "volume": 69945.0}, {"date": "2020-02-12", "close": 12.39, "volume": 131381.0}, {"date": "2020-02-13", "close": 12.65, "volume": 162333.0}, {"date": "2020-02-14", "close": 11.28, "volume": 56258.0}, {"date": "2020-02-18", "close": 11.74, "volume": 34529.0}, {"date": "2020-02-19", "close": 12.91, "volume": 87403.0}, {"date": "2020-02-20", "close": 15.21, "volume": 65221.0}, {"date": "2020-02-21", "close": 15.0, "volume": 22123.0}, {"date": "2020-02-24", "close": 14.7, "volume": 47476.0}, {"date": "2020-02-25", "close": 14.04, "volume": 52980.0}, {"date": "2020-02-26", "close": 13.84, "volume": 52562.0}, {"date": "2020-02-27", "close": 13.31, "volume": 51050.0}, {"date": "2020-02-28", "close": 13.0, "volume": 30426.0}, {"date": "2020-03-02", "close": 12.62, "volume": 28593.0}, {"date": "2020-03-03", "close": 13.17, "volume": 24564.0}, {"date": "2020-03-04", "close": 14.12, "volume": 11083.0}, {"date": "2020-03-05", "close": 14.14, "volume": 19491.0}, {"date": "2020-03-06", "close": 13.89, "volume": 21839.0}, {"date": "2020-03-09", "close": 12.3, "volume": 21771.0}, {"date": "2020-03-10", "close": 12.2, "volume": 14482.0}, {"date": "2020-03-11", "close": 10.98, "volume": 18044.0}, {"date": "2020-03-12", "close": 7.8, "volume": 30543.0}, {"date": "2020-03-13", "close": 9.65, "volume": 60811.0}, {"date": "2020-03-16", "close": 7.68, "volume": 41468.0}, {"date": "2020-03-17", "close": 6.4, "volume": 79980.0}, {"date": "2020-03-18", "close": 5.42, "volume": 49586.0}, {"date": "2020-03-19", "close": 5.35, "volume": 33150.0}, {"date": "2020-03-20", "close": 5.49, "volume": 38790.0}, {"date": "2020-03-23", "close": 6.15, "volume": 18018.0}, {"date": "2020-03-24", "close": 8.38, "volume": 42215.0}, {"date": "2020-03-25", "close": 10.77, "volume": 42424.0}, {"date": "2020-03-26", "close": 9.6, "volume": 37548.0}, {"date": "2020-03-27", "close": 10.03, "volume": 22576.0}, {"date": "2020-03-30", "close": 10.2, "volume": 13312.0}, {"date": "2020-03-31", "close": 9.92, "volume": 26879.0}, {"date": "2020-04-01", "close": 9.11, "volume": 14838.0}, {"date": "2020-04-02", "close": 9.22, "volume": 6348.0}, {"date": "2020-04-03", "close": 9.08, "volume": 17225.0}, {"date": "2020-04-06", "close": 9.78, "volume": 16736.0}, {"date": "2020-04-07", "close": 10.39, "volume": 6482.0}, {"date": "2020-04-08", "close": 11.65, "volume": 15141.0}, {"date": "2020-04-09", "close": 11.5, "volume": 12057.0}, {"date": "2020-04-13", "close": 10.64, "volume": 6755.0}, {"date": "2020-04-14", "close": 11.05, "volume": 8705.0}, {"date": "2020-04-15", "close": 11.17, "volume": 3792.0}, {"date": "2020-04-16", "close": 11.02, "volume": 7134.0}, {"date": "2020-04-17", "close": 11.0, "volume": 11125.0}, {"date": "2020-04-20", "close": 9.9, "volume": 11363.0}, {"date": "2020-04-21", "close": 10.74, "volume": 12723.0}, {"date": "2020-04-22", "close": 10.55, "volume": 6013.0}, {"date": "2020-04-23", "close": 12.35, "volume": 34934.0}, {"date": "2020-04-24", "close": 12.76, "volume": 6802.0}, {"date": "2020-04-27", "close": 13.5, "volume": 8688.0}, {"date": "2020-04-28", "close": 14.85, "volume": 16650.0}, {"date": "2020-04-29", "close": 16.0, "volume": 35698.0}, {"date": "2020-04-30", "close": 16.1, "volume": 12029.0}, {"date": "2020-05-01", "close": 15.5, "volume": 8217.0}, {"date": "2020-05-04", "close": 16.64, "volume": 19671.0}, {"date": "2020-05-05", "close": 17.9, "volume": 36392.0}, {"date": "2020-05-06", "close": 16.6, "volume": 16224.0}, {"date": "2020-05-07", "close": 17.43, "volume": 19644.0}, {"date": "2020-05-08", "close": 17.68, "volume": 29550.0}, {"date": "2020-05-11", "close": 17.34, "volume": 25789.0}, {"date": "2020-05-12", "close": 17.0, "volume": 24711.0}, {"date": "2020-05-13", "close": 15.89, "volume": 20478.0}, {"date": "2020-05-14", "close": 13.48, "volume": 18088.0}, {"date": "2020-05-15", "close": 13.74, "volume": 15895.0}, {"date": "2020-05-18", "close": 15.22, "volume": 30438.0}, {"date": "2020-05-19", "close": 13.89, "volume": 48799.0}, {"date": "2020-05-20", "close": 14.67, "volume": 30976.0}, {"date": "2020-05-21", "close": 13.74, "volume": 17545.0}, {"date": "2020-05-22", "close": 13.8, "volume": 17882.0}, {"date": "2020-05-26", "close": 13.96, "volume": 22693.0}, {"date": "2020-05-27", "close": 14.62, "volume": 7263.0}, {"date": "2020-05-28", "close": 13.85, "volume": 10993.0}, {"date": "2020-05-29", "close": 14.5, "volume": 11766.0}, {"date": "2020-06-01", "close": 14.79, "volume": 17075.0}, {"date": "2020-06-02", "close": 14.9, "volume": 9926.0}, {"date": "2020-06-03", "close": 14.77, "volume": 14311.0}, {"date": "2020-06-04", "close": 14.7, "volume": 21152.0}, {"date": "2020-06-05", "close": 15.0, "volume": 35197.0}, {"date": "2020-06-08", "close": 13.37, "volume": 41696.0}, {"date": "2020-06-09", "close": 13.15, "volume": 19954.0}, {"date": "2020-06-10", "close": 12.15, "volume": 33542.0}, {"date": "2020-06-11", "close": 12.0, "volume": 17138.0}, {"date": "2020-06-12", "close": 11.41, "volume": 12661.0}, {"date": "2020-06-15", "close": 12.0, "volume": 22487.0}, {"date": "2020-06-16", "close": 13.74, "volume": 12362.0}, {"date": "2020-06-17", "close": 13.55, "volume": 6032.0}, {"date": "2020-06-18", "close": 12.0, "volume": 15973.0}, {"date": "2020-06-19", "close": 12.7, "volume": 17447.0}, {"date": "2020-06-22", "close": 13.3, "volume": 25062.0}, {"date": "2020-06-23", "close": 13.42, "volume": 12661.0}, {"date": "2020-06-24", "close": 14.7, "volume": 40526.0}, {"date": "2020-06-25", "close": 13.3, "volume": 52034.0}, {"date": "2020-06-26", "close": 12.01, "volume": 472888.0}, {"date": "2020-06-29", "close": 10.65, "volume": 51983.0}, {"date": "2020-06-30", "close": 10.34, "volume": 23027.0}, {"date": "2020-07-01", "close": 10.29, "volume": 44184.0}, {"date": "2020-07-02", "close": 10.87, "volume": 11372.0}, {"date": "2020-07-06", "close": 11.36, "volume": 16185.0}, {"date": "2020-07-07", "close": 10.6, "volume": 15030.0}, {"date": "2020-07-08", "close": 10.49, "volume": 11043.0}, {"date": "2020-07-09", "close": 9.95, "volume": 23232.0}, {"date": "2020-07-10", "close": 10.21, "volume": 8356.0}, {"date": "2020-07-13", "close": 9.55, "volume": 9900.0}, {"date": "2020-07-14", "close": 10.03, "volume": 3797.0}, {"date": "2020-07-15", "close": 10.63, "volume": 11809.0}, {"date": "2020-07-16", "close": 10.5, "volume": 7041.0}, {"date": "2020-07-17", "close": 9.94, "volume": 4720.0}, {"date": "2020-07-20", "close": 9.71, "volume": 5369.0}, {"date": "2020-07-21", "close": 10.26, "volume": 6472.0}, {"date": "2020-07-22", "close": 10.11, "volume": 5028.0}, {"date": "2020-07-23", "close": 9.9, "volume": 18201.0}, {"date": "2020-07-24", "close": 9.23, "volume": 12966.0}, {"date": "2020-07-27", "close": 9.41, "volume": 4178.0}, {"date": "2020-07-28", "close": 8.675, "volume": 9026.0}, {"date": "2020-07-29", "close": 8.22, "volume": 10562.0}, {"date": "2020-07-30", "close": 8.39, "volume": 14715.0}, {"date": "2020-07-31", "close": 8.17, "volume": 5221.0}, {"date": "2020-08-03", "close": 8.23, "volume": 7497.0}, {"date": "2020-08-04", "close": 8.24, "volume": 2044.0}, {"date": "2020-08-05", "close": 8.07, "volume": 9658.0}, {"date": "2020-08-06", "close": 7.96, "volume": 15630.0}, {"date": "2020-08-07", "close": 7.9, "volume": 6996.0}, {"date": "2020-08-10", "close": 7.82, "volume": 11834.0}, {"date": "2020-08-11", "close": 7.82, "volume": 9997.0}, {"date": "2020-08-12", "close": 7.91, "volume": 15195.0}, {"date": "2020-08-13", "close": 7.99, "volume": 8173.0}, {"date": "2020-08-14", "close": 8.0, "volume": 4904.0}, {"date": "2020-08-17", "close": 8.58, "volume": 19162.0}, {"date": "2020-08-18", "close": 8.65, "volume": 11483.0}, {"date": "2020-08-19", "close": 8.92, "volume": 3060.0}, {"date": "2020-08-20", "close": 9.27, "volume": 28456.0}, {"date": "2020-08-21", "close": 9.7, "volume": 17740.0}, {"date": "2020-08-24", "close": 9.44, "volume": 6671.0}, {"date": "2020-08-25", "close": 9.19, "volume": 8967.0}, {"date": "2020-08-26", "close": 9.04, "volume": 12378.0}, {"date": "2020-08-27", "close": 8.88, "volume": 9109.0}, {"date": "2020-08-28", "close": 8.85, "volume": 7814.0}, {"date": "2020-08-31", "close": 8.5, "volume": 9111.0}, {"date": "2020-09-01", "close": 9.49, "volume": 12163.0}, {"date": "2020-09-02", "close": 9.82, "volume": 6946.0}, {"date": "2020-09-03", "close": 9.82, "volume": 15747.0}, {"date": "2020-09-04", "close": 10.19, "volume": 11853.0}, {"date": "2020-09-08", "close": 11.33, "volume": 15270.0}, {"date": "2020-09-09", "close": 11.33, "volume": 16558.0}, {"date": "2020-09-10", "close": 11.42, "volume": 7672.0}, {"date": "2020-09-11", "close": 11.34, "volume": 9266.0}, {"date": "2020-09-14", "close": 12.07, "volume": 7609.0}, {"date": "2020-09-15", "close": 11.99, "volume": 6327.0}, {"date": "2020-09-16", "close": 13.69, "volume": 15836.0}, {"date": "2020-09-17", "close": 13.7, "volume": 5903.0}, {"date": "2020-09-18", "close": 12.9, "volume": 33992.0}, {"date": "2020-09-21", "close": 13.3, "volume": 12296.0}, {"date": "2020-09-22", "close": 13.47, "volume": 6480.0}, {"date": "2020-09-23", "close": 13.2, "volume": 6704.0}, {"date": "2020-09-24", "close": 12.38, "volume": 10373.0}, {"date": "2020-09-25", "close": 12.27, "volume": 2818.0}, {"date": "2020-09-28", "close": 12.09, "volume": 8131.0}, {"date": "2020-09-29", "close": 12.04, "volume": 4054.0}, {"date": "2020-09-30", "close": 11.9, "volume": 843.0}, {"date": "2020-10-01", "close": 12.67, "volume": 5781.0}, {"date": "2020-10-02", "close": 12.73, "volume": 8910.0}, {"date": "2020-10-05", "close": 13.3, "volume": 4789.0}, {"date": "2020-10-06", "close": 13.12, "volume": 5752.0}, {"date": "2020-10-07", "close": 13.58, "volume": 5331.0}, {"date": "2020-10-08", "close": 13.71, "volume": 6036.0}, {"date": "2020-10-09", "close": 13.67, "volume": 10989.0}, {"date": "2020-10-12", "close": 13.67, "volume": 9648.0}, {"date": "2020-10-13", "close": 13.25, "volume": 2823.0}, {"date": "2020-10-14", "close": 12.65, "volume": 4285.0}, {"date": "2020-10-15", "close": 12.83, "volume": 3867.0}, {"date": "2020-10-16", "close": 12.11, "volume": 17340.0}, {"date": "2020-10-19", "close": 12.04, "volume": 3847.0}, {"date": "2020-10-20", "close": 12.58, "volume": 3965.0}, {"date": "2020-10-21", "close": 12.42, "volume": 3086.0}, {"date": "2020-10-22", "close": 12.31, "volume": 5858.0}, {"date": "2020-10-23", "close": 12.36, "volume": 3065.0}, {"date": "2020-10-26", "close": 12.22, "volume": 8919.0}, {"date": "2020-10-27", "close": 12.2, "volume": 5889.0}, {"date": "2020-10-28", "close": 11.93, "volume": 9209.0}, {"date": "2020-10-29", "close": 11.56, "volume": 6287.0}, {"date": "2020-10-30", "close": 11.45, "volume": 6600.0}, {"date": "2020-11-02", "close": 12.4, "volume": 13125.0}, {"date": "2020-11-03", "close": 13.49, "volume": 8767.0}, {"date": "2020-11-04", "close": 13.05, "volume": 2806.0}, {"date": "2020-11-05", "close": 13.76, "volume": 10715.0}, {"date": "2020-11-06", "close": 13.43, "volume": 6469.0}, {"date": "2020-11-09", "close": 14.47, "volume": 20175.0}, {"date": "2020-11-10", "close": 15.24, "volume": 18102.0}, {"date": "2020-11-11", "close": 15.3, "volume": 11293.0}, {"date": "2020-11-12", "close": 13.53, "volume": 12489.0}, {"date": "2020-11-13", "close": 14.5, "volume": 4623.0}, {"date": "2020-11-16", "close": 16.29, "volume": 38214.0}, {"date": "2020-11-17", "close": 16.21, "volume": 17039.0}, {"date": "2020-11-18", "close": 14.515, "volume": 21974.0}, {"date": "2020-11-19", "close": 14.32, "volume": 11578.0}, {"date": "2020-11-20", "close": 14.81, "volume": 9700.0}, {"date": "2020-11-23", "close": 14.83, "volume": 9222.0}, {"date": "2020-11-24", "close": 15.67, "volume": 38463.0}, {"date": "2020-11-25", "close": 15.63, "volume": 12383.0}, {"date": "2020-11-27", "close": 15.69, "volume": 5767.0}, {"date": "2020-11-30", "close": 15.0, "volume": 13707.0}, {"date": "2020-12-01", "close": 15.51, "volume": 13816.0}, {"date": "2020-12-02", "close": 15.71, "volume": 11305.0}, {"date": "2020-12-03", "close": 16.39, "volume": 13519.0}, {"date": "2020-12-04", "close": 17.4, "volume": 25112.0}, {"date": "2020-12-07", "close": 17.42, "volume": 30431.0}, {"date": "2020-12-08", "close": 18.46, "volume": 37681.0}, {"date": "2020-12-09", "close": 19.36, "volume": 24877.0}, {"date": "2020-12-10", "close": 20.15, "volume": 31651.0}, {"date": "2020-12-11", "close": 21.63, "volume": 63194.0}, {"date": "2020-12-14", "close": 19.96, "volume": 40845.0}, {"date": "2020-12-15", "close": 21.37, "volume": 22831.0}, {"date": "2020-12-16", "close": 20.23, "volume": 39239.0}, {"date": "2020-12-17", "close": 24.53, "volume": 51759.0}, {"date": "2020-12-18", "close": 26.23, "volume": 105447.0}, {"date": "2020-12-21", "close": 26.93, "volume": 86357.0}, {"date": "2020-12-22", "close": 28.25, "volume": 76632.0}, {"date": "2020-12-23", "close": 26.41, "volume": 48265.0}, {"date": "2020-12-24", "close": 24.01, "volume": 25537.0}, {"date": "2020-12-28", "close": 23.1, "volume": 64617.0}, {"date": "2020-12-29", "close": 22.89, "volume": 56782.0}, {"date": "2020-12-30", "close": 24.45, "volume": 72926.0}, {"date": "2020-12-31", "close": 24.63, "volume": 47461.0}, {"date": "2021-01-04", "close": 22.62, "volume": 68194.0}, {"date": "2021-01-05", "close": 24.51, "volume": 28640.0}, {"date": "2021-01-06", "close": 24.61, "volume": 45524.0}, {"date": "2021-01-07", "close": 24.91, "volume": 59193.0}, {"date": "2021-01-08", "close": 23.86, "volume": 57520.0}, {"date": "2021-01-11", "close": 23.21, "volume": 49080.0}, {"date": "2021-01-12", "close": 23.89, "volume": 35622.0}, {"date": "2021-01-13", "close": 23.23, "volume": 28164.0}, {"date": "2021-01-14", "close": 24.0, "volume": 31847.0}, {"date": "2021-01-15", "close": 24.16, "volume": 48099.0}, {"date": "2021-01-19", "close": 25.11, "volume": 58063.0}, {"date": "2021-01-20", "close": 25.59, "volume": 119313.0}, {"date": "2021-01-21", "close": 25.5, "volume": 52989.0}, {"date": "2021-01-22", "close": 26.46, "volume": 80978.0}, {"date": "2021-01-25", "close": 25.53, "volume": 84682.0}, {"date": "2021-01-26", "close": 25.51, "volume": 53705.0}, {"date": "2021-01-27", "close": 24.07, "volume": 49750.0}, {"date": "2021-01-28", "close": 26.87, "volume": 85579.0}, {"date": "2021-01-29", "close": 25.73, "volume": 39486.0}, {"date": "2021-02-01", "close": 27.28, "volume": 53498.0}, {"date": "2021-02-02", "close": 28.5, "volume": 35193.0}, {"date": "2021-02-03", "close": 29.53, "volume": 52851.0}, {"date": "2021-02-04", "close": 29.82, "volume": 52019.0}, {"date": "2021-02-05", "close": 29.88, "volume": 19734.0}, {"date": "2021-02-08", "close": 28.05, "volume": 58976.0}, {"date": "2021-02-09", "close": 27.26, "volume": 36407.0}, {"date": "2021-02-10", "close": 27.4, "volume": 31296.0}, {"date": "2021-02-11", "close": 27.91, "volume": 41464.0}, {"date": "2021-02-12", "close": 28.27, "volume": 28005.0}, {"date": "2021-02-16", "close": 29.23, "volume": 41492.0}, {"date": "2021-02-17", "close": 30.56, "volume": 81258.0}, {"date": "2021-02-18", "close": 30.82, "volume": 42820.0}, {"date": "2021-02-19", "close": 32.38, "volume": 66794.0}, {"date": "2021-02-22", "close": 33.07, "volume": 147565.0}, {"date": "2021-02-23", "close": 28.89, "volume": 103174.0}, {"date": "2021-02-24", "close": 27.54, "volume": 54575.0}, {"date": "2021-02-25", "close": 26.39, "volume": 74848.0}, {"date": "2021-02-26", "close": 26.28, "volume": 65207.0}, {"date": "2021-03-01", "close": 27.1, "volume": 102652.0}, {"date": "2021-03-02", "close": 27.2, "volume": 73390.0}, {"date": "2021-03-03", "close": 27.82, "volume": 101337.0}, {"date": "2021-03-04", "close": 27.5, "volume": 58336.0}, {"date": "2021-03-05", "close": 28.83, "volume": 37681.0}, {"date": "2021-03-08", "close": 28.94, "volume": 34687.0}, {"date": "2021-03-09", "close": 30.65, "volume": 34638.0}, {"date": "2021-03-10", "close": 31.71, "volume": 30322.0}, {"date": "2021-03-11", "close": 32.5, "volume": 33820.0}, {"date": "2021-03-12", "close": 32.53, "volume": 31215.0}, {"date": "2021-03-15", "close": 30.7, "volume": 54579.0}, {"date": "2021-03-16", "close": 29.5, "volume": 43425.0}, {"date": "2021-03-17", "close": 31.54, "volume": 77964.0}, {"date": "2021-03-18", "close": 29.81, "volume": 41729.0}, {"date": "2021-03-19", "close": 29.85, "volume": 79271.0}, {"date": "2021-03-22", "close": 30.62, "volume": 121954.0}, {"date": "2021-03-23", "close": 27.92, "volume": 100900.0}, {"date": "2021-03-24", "close": 26.51, "volume": 89575.0}, {"date": "2021-03-25", "close": 27.14, "volume": 108943.0}, {"date": "2021-03-26", "close": 26.56, "volume": 23620.0}, {"date": "2021-03-29", "close": 26.19, "volume": 87450.0}, {"date": "2021-03-30", "close": 27.71, "volume": 68728.0}, {"date": "2021-03-31", "close": 30.33, "volume": 112438.0}, {"date": "2021-04-01", "close": 30.42, "volume": 31053.0}, {"date": "2021-04-05", "close": 28.25, "volume": 47688.0}, {"date": "2021-04-06", "close": 27.93, "volume": 29527.0}, {"date": "2021-04-07", "close": 27.26, "volume": 29911.0}, {"date": "2021-04-08", "close": 28.18, "volume": 49396.0}, {"date": "2021-04-09", "close": 28.46, "volume": 29764.0}, {"date": "2021-04-12", "close": 27.99, "volume": 29968.0}, {"date": "2021-04-13", "close": 28.29, "volume": 22141.0}, {"date": "2021-04-14", "close": 28.59, "volume": 13241.0}, {"date": "2021-04-15", "close": 29.93, "volume": 31057.0}, {"date": "2021-04-16", "close": 32.39, "volume": 63799.0}, {"date": "2021-04-19", "close": 34.97, "volume": 156162.0}, {"date": "2021-04-20", "close": 34.0, "volume": 83995.0}, {"date": "2021-04-21", "close": 35.11, "volume": 42377.0}, {"date": "2021-04-22", "close": 34.74, "volume": 37488.0}, {"date": "2021-04-23", "close": 34.95, "volume": 35484.0}, {"date": "2021-04-26", "close": 32.34, "volume": 59279.0}, {"date": "2021-04-27", "close": 31.74, "volume": 47974.0}, {"date": "2021-04-28", "close": 32.01, "volume": 20286.0}, {"date": "2021-04-29", "close": 31.56, "volume": 36001.0}, {"date": "2021-04-30", "close": 31.26, "volume": 32034.0}, {"date": "2021-05-03", "close": 31.59, "volume": 47404.0}, {"date": "2021-05-04", "close": 32.03, "volume": 30663.0}, {"date": "2021-05-05", "close": 32.33, "volume": 37300.0}, {"date": "2021-05-06", "close": 32.94, "volume": 24128.0}, {"date": "2021-05-07", "close": 34.23, "volume": 33227.0}, {"date": "2021-05-10", "close": 29.68, "volume": 86302.0}, {"date": "2021-05-11", "close": 29.49, "volume": 37778.0}, {"date": "2021-05-12", "close": 28.84, "volume": 39454.0}, {"date": "2021-05-13", "close": 29.47, "volume": 48704.0}, {"date": "2021-05-14", "close": 29.74, "volume": 22944.0}, {"date": "2021-05-17", "close": 32.79, "volume": 58283.0}, {"date": "2021-05-18", "close": 34.91, "volume": 52152.0}, {"date": "2021-05-19", "close": 36.99, "volume": 47644.0}, {"date": "2021-05-20", "close": 37.24, "volume": 53415.0}, {"date": "2021-05-21", "close": 39.26, "volume": 61738.0}, {"date": "2021-05-24", "close": 38.33, "volume": 58677.0}, {"date": "2021-05-25", "close": 39.07, "volume": 40091.0}, {"date": "2021-05-26", "close": 39.81, "volume": 21309.0}, {"date": "2021-05-27", "close": 39.68, "volume": 14792.0}, {"date": "2021-05-28", "close": 39.61, "volume": 15208.0}, {"date": "2021-06-01", "close": 40.0, "volume": 34653.0}, {"date": "2021-06-02", "close": 38.15, "volume": 34922.0}, {"date": "2021-06-03", "close": 38.7, "volume": 23976.0}, {"date": "2021-06-04", "close": 38.2, "volume": 13386.0}, {"date": "2021-06-07", "close": 38.55, "volume": 23890.0}, {"date": "2021-06-08", "close": 39.25, "volume": 22042.0}, {"date": "2021-06-09", "close": 39.17, "volume": 65871.0}, {"date": "2021-06-10", "close": 37.98, "volume": 32887.0}, {"date": "2021-06-11", "close": 39.05, "volume": 27092.0}, {"date": "2021-06-14", "close": 40.0, "volume": 61222.0}, {"date": "2021-06-15", "close": 39.5, "volume": 35498.0}, {"date": "2021-06-16", "close": 40.96, "volume": 26450.0}, {"date": "2021-06-17", "close": 41.43, "volume": 73683.0}, {"date": "2021-06-18", "close": 37.15, "volume": 203966.0}, {"date": "2021-06-21", "close": 37.88, "volume": 62412.0}, {"date": "2021-06-22", "close": 37.2, "volume": 33825.0}, {"date": "2021-06-23", "close": 37.18, "volume": 35393.0}, {"date": "2021-06-24", "close": 38.38, "volume": 46093.0}, {"date": "2021-06-25", "close": 42.28, "volume": 80621.0}, {"date": "2021-06-28", "close": 42.99, "volume": 86842.0}, {"date": "2021-06-29", "close": 43.98, "volume": 43269.0}, {"date": "2021-06-30", "close": 39.7, "volume": 266962.0}, {"date": "2021-07-01", "close": 41.66, "volume": 55057.0}, {"date": "2021-07-02", "close": 41.65, "volume": 22882.0}, {"date": "2021-07-06", "close": 41.12, "volume": 45287.0}, {"date": "2021-07-07", "close": 42.52, "volume": 49192.0}, {"date": "2021-07-08", "close": 40.85, "volume": 43810.0}, {"date": "2021-07-09", "close": 42.8, "volume": 26321.0}, {"date": "2021-07-12", "close": 43.99, "volume": 40933.0}, {"date": "2021-07-13", "close": 43.82, "volume": 46430.0}, {"date": "2021-07-14", "close": 44.29, "volume": 54980.0}, {"date": "2021-07-15", "close": 43.47, "volume": 55578.0}, {"date": "2021-07-16", "close": 41.74, "volume": 29070.0}, {"date": "2021-07-19", "close": 40.0, "volume": 52941.0}, {"date": "2021-07-20", "close": 42.86, "volume": 53686.0}, {"date": "2021-07-21", "close": 44.6, "volume": 49044.0}, {"date": "2021-07-22", "close": 43.76, "volume": 28314.0}, {"date": "2021-07-23", "close": 44.57, "volume": 29050.0}, {"date": "2021-07-26", "close": 43.64, "volume": 38589.0}, {"date": "2021-07-27", "close": 42.93, "volume": 30185.0}, {"date": "2021-07-28", "close": 44.12, "volume": 28475.0}, {"date": "2021-07-29", "close": 44.91, "volume": 32769.0}, {"date": "2021-07-30", "close": 43.48, "volume": 17472.0}, {"date": "2021-08-02", "close": 44.04, "volume": 15468.0}, {"date": "2021-08-03", "close": 44.85, "volume": 45779.0}, {"date": "2021-08-04", "close": 46.74, "volume": 105620.0}, {"date": "2021-08-05", "close": 47.32, "volume": 53864.0}, {"date": "2021-08-06", "close": 47.5, "volume": 51299.0}, {"date": "2021-08-09", "close": 47.43, "volume": 46268.0}, {"date": "2021-08-10", "close": 47.41, "volume": 26045.0}, {"date": "2021-08-11", "close": 47.25, "volume": 37656.0}, {"date": "2021-08-12", "close": 46.61, "volume": 48142.0}, {"date": "2021-08-13", "close": 45.86, "volume": 64466.0}, {"date": "2021-08-16", "close": 48.02, "volume": 100705.0}, {"date": "2021-08-17", "close": 50.79, "volume": 131122.0}, {"date": "2021-08-18", "close": 47.59, "volume": 78442.0}, {"date": "2021-08-19", "close": 46.47, "volume": 41756.0}, {"date": "2021-08-20", "close": 49.08, "volume": 58264.0}, {"date": "2021-08-23", "close": 50.75, "volume": 76072.0}, {"date": "2021-08-24", "close": 52.83, "volume": 83005.0}, {"date": "2021-08-25", "close": 52.64, "volume": 71562.0}, {"date": "2021-08-26", "close": 52.84, "volume": 32412.0}, {"date": "2021-08-27", "close": 56.95, "volume": 134062.0}, {"date": "2021-08-30", "close": 58.82, "volume": 120954.0}, {"date": "2021-08-31", "close": 64.2, "volume": 224165.0}, {"date": "2021-09-01", "close": 60.49, "volume": 175840.0}, {"date": "2021-09-02", "close": 60.53, "volume": 64980.0}, {"date": "2021-09-03", "close": 59.95, "volume": 53227.0}, {"date": "2021-09-07", "close": 57.77, "volume": 87433.0}, {"date": "2021-09-08", "close": 55.97, "volume": 120576.0}, {"date": "2021-09-09", "close": 54.94, "volume": 41545.0}, {"date": "2021-09-10", "close": 54.14, "volume": 36927.0}, {"date": "2021-09-13", "close": 52.98, "volume": 111139.0}, {"date": "2021-09-14", "close": 51.25, "volume": 86091.0}, {"date": "2021-09-15", "close": 51.78, "volume": 93071.0}, {"date": "2021-09-16", "close": 50.14, "volume": 73668.0}, {"date": "2021-09-17", "close": 49.3, "volume": 176305.0}, {"date": "2021-09-20", "close": 48.41, "volume": 91392.0}, {"date": "2021-09-21", "close": 50.67, "volume": 107352.0}, {"date": "2021-09-22", "close": 51.85, "volume": 60979.0}, {"date": "2021-09-23", "close": 52.2, "volume": 73320.0}, {"date": "2021-09-24", "close": 51.77, "volume": 50535.0}, {"date": "2021-09-27", "close": 53.75, "volume": 38867.0}, {"date": "2021-09-28", "close": 51.99, "volume": 42458.0}, {"date": "2021-09-29", "close": 52.1, "volume": 44613.0}, {"date": "2021-09-30", "close": 53.06, "volume": 125180.0}, {"date": "2021-10-01", "close": 54.49, "volume": 44432.0}, {"date": "2021-10-04", "close": 53.14, "volume": 43372.0}, {"date": "2021-10-05", "close": 54.51, "volume": 41681.0}, {"date": "2021-10-06", "close": 55.12, "volume": 85719.0}, {"date": "2021-10-07", "close": 56.43, "volume": 74495.0}, {"date": "2021-10-08", "close": 54.3, "volume": 51128.0}, {"date": "2021-10-11", "close": 54.5, "volume": 28079.0}, {"date": "2021-10-12", "close": 58.5, "volume": 68405.0}, {"date": "2021-10-13", "close": 59.49, "volume": 54543.0}, {"date": "2021-10-14", "close": 60.9, "volume": 90442.0}, {"date": "2021-10-15", "close": 62.3, "volume": 94501.0}, {"date": "2021-10-18", "close": 66.84, "volume": 150234.0}, {"date": "2021-10-19", "close": 65.68, "volume": 123177.0}, {"date": "2021-10-20", "close": 68.58, "volume": 84174.0}, {"date": "2021-10-21", "close": 67.62, "volume": 125429.0}, {"date": "2021-10-22", "close": 70.48, "volume": 108366.0}, {"date": "2021-10-25", "close": 70.34, "volume": 151492.0}, {"date": "2021-10-26", "close": 71.82, "volume": 107744.0}, {"date": "2021-10-27", "close": 70.58, "volume": 96601.0}, {"date": "2021-10-28", "close": 73.48, "volume": 108065.0}, {"date": "2021-10-29", "close": 77.49, "volume": 211818.0}, {"date": "2021-11-01", "close": 82.17, "volume": 215031.0}, {"date": "2021-11-02", "close": 83.17, "volume": 138884.0}, {"date": "2021-11-03", "close": 87.34, "volume": 152282.0}, {"date": "2021-11-04", "close": 81.4, "volume": 181814.0}, {"date": "2021-11-05", "close": 85.44, "volume": 110051.0}, {"date": "2021-11-08", "close": 80.5, "volume": 149810.0}, {"date": "2021-11-09", "close": 84.83, "volume": 126613.0}, {"date": "2021-11-10", "close": 78.29, "volume": 114805.0}, {"date": "2021-11-11", "close": 82.46, "volume": 72760.0}, {"date": "2021-11-12", "close": 78.43, "volume": 248136.0}, {"date": "2021-11-15", "close": 75.81, "volume": 147985.0}, {"date": "2021-11-16", "close": 75.13, "volume": 112875.0}, {"date": "2021-11-17", "close": 75.27, "volume": 65951.0}, {"date": "2021-11-18", "close": 69.3, "volume": 182308.0}, {"date": "2021-11-19", "close": 67.65, "volume": 94037.0}, {"date": "2021-11-22", "close": 67.06, "volume": 117272.0}, {"date": "2021-11-23", "close": 66.12, "volume": 107430.0}, {"date": "2021-11-24", "close": 64.8, "volume": 81742.0}, {"date": "2021-11-26", "close": 62.73, "volume": 44958.0}, {"date": "2021-11-29", "close": 62.56, "volume": 103104.0}, {"date": "2021-11-30", "close": 59.43, "volume": 266244.0}, {"date": "2021-12-01", "close": 59.39, "volume": 96239.0}, {"date": "2021-12-02", "close": 61.08, "volume": 76323.0}, {"date": "2021-12-03", "close": 56.39, "volume": 114686.0}, {"date": "2021-12-06", "close": 56.86, "volume": 206175.0}, {"date": "2021-12-07", "close": 59.09, "volume": 152573.0}, {"date": "2021-12-08", "close": 58.35, "volume": 47118.0}, {"date": "2021-12-09", "close": 58.39, "volume": 84845.0}, {"date": "2021-12-10", "close": 59.27, "volume": 55973.0}, {"date": "2021-12-13", "close": 58.45, "volume": 83864.0}, {"date": "2021-12-14", "close": 58.96, "volume": 93876.0}, {"date": "2021-12-15", "close": 61.42, "volume": 101099.0}, {"date": "2021-12-16", "close": 59.66, "volume": 106557.0}, {"date": "2021-12-17", "close": 61.46, "volume": 178433.0}, {"date": "2021-12-20", "close": 60.59, "volume": 80222.0}, {"date": "2021-12-21", "close": 64.2, "volume": 72081.0}, {"date": "2021-12-22", "close": 65.87, "volume": 73332.0}, {"date": "2021-12-23", "close": 67.76, "volume": 68133.0}, {"date": "2021-12-27", "close": 71.53, "volume": 61366.0}, {"date": "2021-12-28", "close": 70.73, "volume": 97722.0}, {"date": "2021-12-29", "close": 69.07, "volume": 177716.0}, {"date": "2021-12-30", "close": 72.47, "volume": 93946.0}, {"date": "2021-12-31", "close": 71.32, "volume": 69570.0}, {"date": "2022-01-03", "close": 69.5, "volume": 72694.0}, {"date": "2022-01-04", "close": 66.12, "volume": 74809.0}, {"date": "2022-01-05", "close": 65.0, "volume": 81379.0}, {"date": "2022-01-06", "close": 65.93, "volume": 73567.0}, {"date": "2022-01-07", "close": 67.06, "volume": 93957.0}, {"date": "2022-01-10", "close": 68.82, "volume": 71062.0}, {"date": "2022-01-11", "close": 70.67, "volume": 60235.0}, {"date": "2022-01-12", "close": 69.0, "volume": 83418.0}, {"date": "2022-01-13", "close": 69.89, "volume": 59300.0}, {"date": "2022-01-14", "close": 71.91, "volume": 64502.0}, {"date": "2022-01-18", "close": 68.7, "volume": 44976.0}, {"date": "2022-01-19", "close": 64.2, "volume": 80556.0}, {"date": "2022-01-20", "close": 64.46, "volume": 64182.0}, {"date": "2022-01-21", "close": 62.51, "volume": 79455.0}, {"date": "2022-01-24", "close": 64.18, "volume": 90158.0}, {"date": "2022-01-25", "close": 64.87, "volume": 74911.0}, {"date": "2022-01-26", "close": 65.6, "volume": 66161.0}, {"date": "2022-01-27", "close": 63.3, "volume": 65383.0}, {"date": "2022-01-28", "close": 64.12, "volume": 56274.0}, {"date": "2022-01-31", "close": 64.31, "volume": 115921.0}, {"date": "2022-02-01", "close": 66.63, "volume": 96486.0}, {"date": "2022-02-02", "close": 62.73, "volume": 99613.0}, {"date": "2022-02-03", "close": 61.85, "volume": 84323.0}, {"date": "2022-02-04", "close": 63.32, "volume": 62361.0}, {"date": "2022-02-07", "close": 65.56, "volume": 50640.0}, {"date": "2022-02-08", "close": 69.33, "volume": 92317.0}, {"date": "2022-02-09", "close": 71.66, "volume": 38372.0}, {"date": "2022-02-10", "close": 69.95, "volume": 55868.0}, {"date": "2022-02-11", "close": 68.34, "volume": 47977.0}, {"date": "2022-02-14", "close": 67.74, "volume": 44364.0}, {"date": "2022-02-15", "close": 68.78, "volume": 26174.0}, {"date": "2022-02-16", "close": 69.78, "volume": 27598.0}, {"date": "2022-02-17", "close": 64.88, "volume": 49242.0}, {"date": "2022-02-18", "close": 61.34, "volume": 98715.0}, {"date": "2022-02-22", "close": 59.43, "volume": 98584.0}, {"date": "2022-02-23", "close": 54.99, "volume": 169243.0}, {"date": "2022-02-24", "close": 54.34, "volume": 129272.0}, {"date": "2022-02-25", "close": 56.44, "volume": 53807.0}, {"date": "2022-02-28", "close": 53.27, "volume": 178038.0}, {"date": "2022-03-01", "close": 48.97, "volume": 204507.0}, {"date": "2022-03-02", "close": 52.5, "volume": 107725.0}, {"date": "2022-03-03", "close": 50.34, "volume": 90817.0}, {"date": "2022-03-04", "close": 48.68, "volume": 109310.0}, {"date": "2022-03-07", "close": 45.84, "volume": 134876.0}, {"date": "2022-03-08", "close": 46.52, "volume": 149295.0}, {"date": "2022-03-09", "close": 47.36, "volume": 76724.0}, {"date": "2022-03-10", "close": 46.48, "volume": 93299.0}, {"date": "2022-03-11", "close": 46.41, "volume": 93386.0}, {"date": "2022-03-14", "close": 45.58, "volume": 119387.0}, {"date": "2022-03-15", "close": 48.31, "volume": 80304.0}, {"date": "2022-03-16", "close": 53.33, "volume": 137274.0}, {"date": "2022-03-17", "close": 56.28, "volume": 133895.0}, {"date": "2022-03-18", "close": 60.48, "volume": 151243.0}, {"date": "2022-03-21", "close": 54.6, "volume": 105989.0}, {"date": "2022-03-22", "close": 56.42, "volume": 88123.0}, {"date": "2022-03-23", "close": 55.27, "volume": 54424.0}, {"date": "2022-03-24", "close": 55.1, "volume": 27445.0}, {"date": "2022-03-25", "close": 53.12, "volume": 36394.0}, {"date": "2022-03-28", "close": 53.51, "volume": 39314.0}, {"date": "2022-03-29", "close": 56.23, "volume": 74083.0}, {"date": "2022-03-30", "close": 52.89, "volume": 95329.0}, {"date": "2022-03-31", "close": 51.79, "volume": 36956.0}, {"date": "2022-04-01", "close": 51.45, "volume": 51737.0}, {"date": "2022-04-04", "close": 52.09, "volume": 59241.0}, {"date": "2022-04-05", "close": 51.16, "volume": 69395.0}, {"date": "2022-04-06", "close": 46.97, "volume": 90136.0}, {"date": "2022-04-07", "close": 46.64, "volume": 48580.0}, {"date": "2022-04-08", "close": 46.8, "volume": 52018.0}, {"date": "2022-04-11", "close": 46.05, "volume": 48208.0}, {"date": "2022-04-12", "close": 45.33, "volume": 67985.0}, {"date": "2022-04-13", "close": 46.24, "volume": 34234.0}, {"date": "2022-04-14", "close": 44.08, "volume": 148221.0}, {"date": "2022-04-18", "close": 45.19, "volume": 52891.0}, {"date": "2022-04-19", "close": 47.73, "volume": 59338.0}, {"date": "2022-04-20", "close": 46.61, "volume": 46381.0}, {"date": "2022-04-21", "close": 45.38, "volume": 48540.0}, {"date": "2022-04-22", "close": 44.2, "volume": 53936.0}, {"date": "2022-04-25", "close": 45.04, "volume": 80346.0}, {"date": "2022-04-26", "close": 42.75, "volume": 38121.0}, {"date": "2022-04-27", "close": 43.71, "volume": 72383.0}, {"date": "2022-04-28", "close": 45.07, "volume": 57750.0}, {"date": "2022-04-29", "close": 43.04, "volume": 47029.0}, {"date": "2022-05-02", "close": 45.86, "volume": 69423.0}, {"date": "2022-05-03", "close": 46.35, "volume": 49779.0}, {"date": "2022-05-04", "close": 47.4, "volume": 32316.0}, {"date": "2022-05-05", "close": 44.8, "volume": 39128.0}, {"date": "2022-05-06", "close": 43.46, "volume": 35432.0}, {"date": "2022-05-09", "close": 40.9, "volume": 33317.0}, {"date": "2022-05-10", "close": 40.37, "volume": 56176.0}, {"date": "2022-05-11", "close": 31.98, "volume": 356528.0}, {"date": "2022-05-12", "close": 34.66, "volume": 118957.0}, {"date": "2022-05-13", "close": 35.25, "volume": 86814.0}, {"date": "2022-05-16", "close": 32.55, "volume": 76291.0}, {"date": "2022-05-17", "close": 35.29, "volume": 79076.0}, {"date": "2022-05-18", "close": 35.12, "volume": 48173.0}, {"date": "2022-05-19", "close": 34.64, "volume": 70926.0}, {"date": "2022-05-20", "close": 35.16, "volume": 60705.0}, {"date": "2022-05-23", "close": 35.2, "volume": 54921.0}, {"date": "2022-05-24", "close": 34.06, "volume": 62890.0}, {"date": "2022-05-25", "close": 35.71, "volume": 57780.0}, {"date": "2022-05-26", "close": 37.4, "volume": 43814.0}, {"date": "2022-05-27", "close": 39.69, "volume": 44495.0}, {"date": "2022-05-31", "close": 38.91, "volume": 80826.0}, {"date": "2022-06-01", "close": 37.2, "volume": 42385.0}, {"date": "2022-06-02", "close": 38.47, "volume": 26908.0}, {"date": "2022-06-03", "close": 39.0, "volume": 48393.0}, {"date": "2022-06-06", "close": 38.98, "volume": 45025.0}, {"date": "2022-06-07", "close": 40.2, "volume": 36936.0}, {"date": "2022-06-08", "close": 38.35, "volume": 43315.0}, {"date": "2022-06-09", "close": 37.62, "volume": 45365.0}, {"date": "2022-06-10", "close": 36.88, "volume": 44405.0}, {"date": "2022-06-13", "close": 34.53, "volume": 46846.0}, {"date": "2022-06-14", "close": 34.08, "volume": 30630.0}, {"date": "2022-06-15", "close": 33.95, "volume": 31614.0}, {"date": "2022-06-16", "close": 32.01, "volume": 49606.0}, {"date": "2022-06-17", "close": 33.79, "volume": 72822.0}, {"date": "2022-06-21", "close": 34.29, "volume": 45900.0}, {"date": "2022-06-22", "close": 34.12, "volume": 36999.0}, {"date": "2022-06-23", "close": 34.51, "volume": 49648.0}, {"date": "2022-06-24", "close": 36.54, "volume": 178704.0}, {"date": "2022-06-27", "close": 36.69, "volume": 37039.0}, {"date": "2022-06-28", "close": 35.97, "volume": 38363.0}, {"date": "2022-06-29", "close": 35.16, "volume": 39566.0}, {"date": "2022-06-30", "close": 35.17, "volume": 36545.0}, {"date": "2022-07-01", "close": 36.73, "volume": 31274.0}, {"date": "2022-07-05", "close": 39.09, "volume": 38806.0}, {"date": "2022-07-06", "close": 38.39, "volume": 30685.0}, {"date": "2022-07-07", "close": 39.57, "volume": 25217.0}, {"date": "2022-07-08", "close": 38.77, "volume": 24720.0}, {"date": "2022-07-11", "close": 38.02, "volume": 22764.0}, {"date": "2022-07-12", "close": 38.87, "volume": 25778.0}, {"date": "2022-07-13", "close": 38.82, "volume": 16277.0}, {"date": "2022-07-14", "close": 39.4, "volume": 20870.0}, {"date": "2022-07-15", "close": 39.27, "volume": 46946.0}, {"date": "2022-07-18", "close": 39.07, "volume": 26610.0}, {"date": "2022-07-19", "close": 40.92, "volume": 17262.0}, {"date": "2022-07-20", "close": 41.77, "volume": 13647.0}, {"date": "2022-07-21", "close": 42.49, "volume": 22424.0}, {"date": "2022-07-22", "close": 41.45, "volume": 20127.0}, {"date": "2022-07-25", "close": 41.93, "volume": 18696.0}, {"date": "2022-07-26", "close": 40.36, "volume": 17796.0}, {"date": "2022-07-27", "close": 40.38, "volume": 35060.0}, {"date": "2022-07-28", "close": 38.43, "volume": 35116.0}, {"date": "2022-07-29", "close": 38.64, "volume": 38115.0}, {"date": "2022-08-01", "close": 39.25, "volume": 44284.0}, {"date": "2022-08-02", "close": 40.17, "volume": 30553.0}, {"date": "2022-08-03", "close": 39.3, "volume": 32956.0}, {"date": "2022-08-04", "close": 40.23, "volume": 25367.0}, {"date": "2022-08-05", "close": 38.88, "volume": 49040.0}, {"date": "2022-08-08", "close": 40.15, "volume": 20446.0}, {"date": "2022-08-09", "close": 38.44, "volume": 35610.0}, {"date": "2022-08-10", "close": 38.53, "volume": 28015.0}, {"date": "2022-08-11", "close": 37.74, "volume": 42804.0}, {"date": "2022-08-12", "close": 37.33, "volume": 37244.0}, {"date": "2022-08-15", "close": 37.47, "volume": 29340.0}, {"date": "2022-08-16", "close": 35.93, "volume": 52866.0}, {"date": "2022-08-17", "close": 34.09, "volume": 57130.0}, {"date": "2022-08-18", "close": 34.35, "volume": 31512.0}, {"date": "2022-08-19", "close": 32.64, "volume": 41432.0}, {"date": "2022-08-22", "close": 31.55, "volume": 24805.0}, {"date": "2022-08-23", "close": 32.6, "volume": 37132.0}, {"date": "2022-08-24", "close": 32.36, "volume": 19958.0}, {"date": "2022-08-25", "close": 33.09, "volume": 19585.0}, {"date": "2022-08-26", "close": 32.85, "volume": 56022.0}, {"date": "2022-08-29", "close": 32.44, "volume": 13763.0}, {"date": "2022-08-30", "close": 30.47, "volume": 17949.0}, {"date": "2022-08-31", "close": 28.47, "volume": 72340.0}, {"date": "2022-09-01", "close": 27.97, "volume": 62551.0}, {"date": "2022-09-02", "close": 27.49, "volume": 44888.0}, {"date": "2022-09-06", "close": 28.52, "volume": 49081.0}, {"date": "2022-09-07", "close": 29.69, "volume": 39894.0}, {"date": "2022-09-08", "close": 29.29, "volume": 32332.0}, {"date": "2022-09-09", "close": 30.6, "volume": 26334.0}, {"date": "2022-09-12", "close": 31.07, "volume": 18506.0}, {"date": "2022-09-13", "close": 28.39, "volume": 20254.0}, {"date": "2022-09-14", "close": 28.66, "volume": 30034.0}, {"date": "2022-09-15", "close": 29.69, "volume": 33030.0}, {"date": "2022-09-16", "close": 30.12, "volume": 82257.0}, {"date": "2022-09-19", "close": 29.56, "volume": 28093.0}, {"date": "2022-09-20", "close": 27.84, "volume": 62640.0}, {"date": "2022-09-21", "close": 27.2, "volume": 13749.0}, {"date": "2022-09-22", "close": 26.61, "volume": 23234.0}, {"date": "2022-09-23", "close": 25.87, "volume": 22727.0}, {"date": "2022-09-26", "close": 24.5, "volume": 52069.0}, {"date": "2022-09-27", "close": 25.78, "volume": 39852.0}, {"date": "2022-09-28", "close": 26.91, "volume": 15561.0}, {"date": "2022-09-29", "close": 26.04, "volume": 29253.0}, {"date": "2022-09-30", "close": 26.23, "volume": 57070.0}, {"date": "2022-10-03", "close": 26.54, "volume": 16703.0}, {"date": "2022-10-04", "close": 27.46, "volume": 23944.0}, {"date": "2022-10-05", "close": 28.34, "volume": 11300.0}, {"date": "2022-10-06", "close": 27.45, "volume": 9069.0}, {"date": "2022-10-07", "close": 26.39, "volume": 15265.0}, {"date": "2022-10-10", "close": 25.95, "volume": 11685.0}, {"date": "2022-10-11", "close": 26.86, "volume": 15604.0}, {"date": "2022-10-12", "close": 25.96, "volume": 8628.0}, {"date": "2022-10-13", "close": 26.72, "volume": 17787.0}, {"date": "2022-10-14", "close": 25.51, "volume": 12106.0}, {"date": "2022-10-17", "close": 26.72, "volume": 13676.0}, {"date": "2022-10-18", "close": 26.45, "volume": 13912.0}, {"date": "2022-10-19", "close": 24.72, "volume": 23537.0}, {"date": "2022-10-20", "close": 24.01, "volume": 17715.0}, {"date": "2022-10-21", "close": 24.0, "volume": 55808.0}, {"date": "2022-10-24", "close": 24.65, "volume": 11430.0}, {"date": "2022-10-25", "close": 26.97, "volume": 12332.0}, {"date": "2022-10-26", "close": 27.11, "volume": 9380.0}, {"date": "2022-10-27", "close": 28.04, "volume": 19557.0}, {"date": "2022-10-28", "close": 29.44, "volume": 23054.0}, {"date": "2022-10-31", "close": 28.56, "volume": 7801.0}, {"date": "2022-11-01", "close": 28.0, "volume": 9525.0}, {"date": "2022-11-02", "close": 26.52, "volume": 16180.0}, {"date": "2022-11-03", "close": 25.73, "volume": 4003.0}, {"date": "2022-11-04", "close": 24.81, "volume": 16178.0}, {"date": "2022-11-07", "close": 26.11, "volume": 10197.0}, {"date": "2022-11-08", "close": 25.75, "volume": 17958.0}, {"date": "2022-11-09", "close": 24.9, "volume": 12863.0}, {"date": "2022-11-10", "close": 27.09, "volume": 21966.0}, {"date": "2022-11-11", "close": 29.64, "volume": 45316.0}, {"date": "2022-11-14", "close": 28.4, "volume": 57475.0}, {"date": "2022-11-15", "close": 28.75, "volume": 20975.0}, {"date": "2022-11-16", "close": 27.65, "volume": 15563.0}, {"date": "2022-11-17", "close": 28.44, "volume": 22445.0}, {"date": "2022-11-18", "close": 28.04, "volume": 23340.0}, {"date": "2022-11-21", "close": 27.01, "volume": 32115.0}, {"date": "2022-11-22", "close": 27.6, "volume": 17074.0}, {"date": "2022-11-23", "close": 27.2, "volume": 12723.0}, {"date": "2022-11-25", "close": 27.42, "volume": 1567.0}, {"date": "2022-11-28", "close": 27.54, "volume": 10832.0}, {"date": "2022-11-29", "close": 27.55, "volume": 10793.0}, {"date": "2022-11-30", "close": 28.8, "volume": 30387.0}, {"date": "2022-12-01", "close": 28.43, "volume": 23826.0}, {"date": "2022-12-02", "close": 28.41, "volume": 21592.0}, {"date": "2022-12-05", "close": 28.6, "volume": 30233.0}, {"date": "2022-12-06", "close": 27.54, "volume": 40904.0}, {"date": "2022-12-07", "close": 27.15, "volume": 36478.0}, {"date": "2022-12-08", "close": 27.32, "volume": 8867.0}, {"date": "2022-12-09", "close": 26.8, "volume": 22736.0}, {"date": "2022-12-12", "close": 26.5, "volume": 24575.0}, {"date": "2022-12-13", "close": 28.9, "volume": 47264.0}, {"date": "2022-12-14", "close": 27.6, "volume": 25014.0}, {"date": "2022-12-15", "close": 26.25, "volume": 24215.0}, {"date": "2022-12-16", "close": 23.15, "volume": 80077.0}, {"date": "2022-12-19", "close": 23.85, "volume": 34049.0}, {"date": "2022-12-20", "close": 23.99, "volume": 17856.0}, {"date": "2022-12-21", "close": 25.26, "volume": 18638.0}, {"date": "2022-12-22", "close": 24.17, "volume": 30381.0}, {"date": "2022-12-23", "close": 24.07, "volume": 17740.0}, {"date": "2022-12-27", "close": 24.55, "volume": 24184.0}, {"date": "2022-12-28", "close": 25.06, "volume": 22130.0}, {"date": "2022-12-29", "close": 26.31, "volume": 11587.0}, {"date": "2022-12-30", "close": 26.2, "volume": 17524.0}, {"date": "2023-01-03", "close": 25.92, "volume": 15578.0}, {"date": "2023-01-04", "close": 27.13, "volume": 19883.0}, {"date": "2023-01-05", "close": 27.36, "volume": 20615.0}, {"date": "2023-01-06", "close": 28.58, "volume": 32105.0}, {"date": "2023-01-09", "close": 28.54, "volume": 18782.0}, {"date": "2023-01-10", "close": 29.42, "volume": 10327.0}, {"date": "2023-01-11", "close": 30.32, "volume": 12086.0}, {"date": "2023-01-12", "close": 30.13, "volume": 23543.0}, {"date": "2023-01-13", "close": 29.83, "volume": 15076.0}, {"date": "2023-01-17", "close": 29.7, "volume": 18485.0}, {"date": "2023-01-18", "close": 29.87, "volume": 17540.0}, {"date": "2023-01-19", "close": 29.4, "volume": 12072.0}, {"date": "2023-01-20", "close": 30.65, "volume": 20349.0}, {"date": "2023-01-23", "close": 30.64, "volume": 7163.0}, {"date": "2023-01-24", "close": 30.02, "volume": 11298.0}, {"date": "2023-01-25", "close": 30.78, "volume": 8760.0}, {"date": "2023-01-26", "close": 31.37, "volume": 7840.0}, {"date": "2023-01-27", "close": 31.34, "volume": 11458.0}, {"date": "2023-01-30", "close": 31.39, "volume": 12501.0}, {"date": "2023-01-31", "close": 32.5, "volume": 40502.0}, {"date": "2023-02-01", "close": 31.9, "volume": 38847.0}, {"date": "2023-02-02", "close": 35.88, "volume": 59849.0}, {"date": "2023-02-03", "close": 35.4, "volume": 24670.0}, {"date": "2023-02-06", "close": 33.71, "volume": 20179.0}, {"date": "2023-02-07", "close": 35.44, "volume": 27199.0}, {"date": "2023-02-08", "close": 34.61, "volume": 13201.0}, {"date": "2023-02-09", "close": 34.42, "volume": 9282.0}, {"date": "2023-02-10", "close": 32.9, "volume": 9242.0}, {"date": "2023-02-13", "close": 34.16, "volume": 12287.0}, {"date": "2023-02-14", "close": 33.24, "volume": 17985.0}, {"date": "2023-02-15", "close": 35.11, "volume": 24739.0}, {"date": "2023-02-16", "close": 35.94, "volume": 26132.0}, {"date": "2023-02-17", "close": 37.0, "volume": 40520.0}, {"date": "2023-02-21", "close": 33.89, "volume": 22173.0}, {"date": "2023-02-22", "close": 33.91, "volume": 10215.0}, {"date": "2023-02-23", "close": 33.49, "volume": 14213.0}, {"date": "2023-02-24", "close": 31.8, "volume": 16288.0}, {"date": "2023-02-27", "close": 32.06, "volume": 11781.0}, {"date": "2023-02-28", "close": 32.05, "volume": 21535.0}, {"date": "2023-03-01", "close": 32.75, "volume": 21878.0}, {"date": "2023-03-02", "close": 32.07, "volume": 14044.0}, {"date": "2023-03-03", "close": 32.51, "volume": 6672.0}, {"date": "2023-03-06", "close": 30.38, "volume": 32656.0}, {"date": "2023-03-07", "close": 30.19, "volume": 16356.0}, {"date": "2023-03-08", "close": 30.28, "volume": 25320.0}, {"date": "2023-03-09", "close": 28.58, "volume": 17690.0}, {"date": "2023-03-10", "close": 26.9, "volume": 18225.0}, {"date": "2023-03-13", "close": 25.08, "volume": 16032.0}, {"date": "2023-03-14", "close": 26.02, "volume": 16363.0}, {"date": "2023-03-15", "close": 24.515, "volume": 19365.0}, {"date": "2023-03-16", "close": 24.17, "volume": 44758.0}, {"date": "2023-03-17", "close": 21.92, "volume": 40266.0}, {"date": "2023-03-20", "close": 22.8, "volume": 40620.0}, {"date": "2023-03-21", "close": 25.48, "volume": 29446.0}, {"date": "2023-03-22", "close": 24.9, "volume": 25326.0}, {"date": "2023-03-23", "close": 24.89, "volume": 19773.0}, {"date": "2023-03-24", "close": 25.56, "volume": 23649.0}, {"date": "2023-03-27", "close": 26.03, "volume": 12292.0}, {"date": "2023-03-28", "close": 26.63, "volume": 12247.0}, {"date": "2023-03-29", "close": 27.85, "volume": 15653.0}, {"date": "2023-03-30", "close": 27.37, "volume": 11411.0}, {"date": "2023-03-31", "close": 27.13, "volume": 14990.0}, {"date": "2023-04-03", "close": 26.99, "volume": 18563.0}, {"date": "2023-04-04", "close": 26.63, "volume": 19761.0}, {"date": "2023-04-05", "close": 26.91, "volume": 16617.0}, {"date": "2023-04-06", "close": 27.52, "volume": 11246.0}, {"date": "2023-04-10", "close": 27.84, "volume": 18041.0}, {"date": "2023-04-11", "close": 28.12, "volume": 18957.0}, {"date": "2023-04-12", "close": 28.06, "volume": 18581.0}, {"date": "2023-04-13", "close": 28.37, "volume": 16515.0}, {"date": "2023-04-14", "close": 28.64, "volume": 44706.0}, {"date": "2023-04-17", "close": 28.88, "volume": 11052.0}, {"date": "2023-04-18", "close": 29.08, "volume": 47860.0}, {"date": "2023-04-19", "close": 28.73, "volume": 8689.0}, {"date": "2023-04-20", "close": 28.89, "volume": 13419.0}, {"date": "2023-04-21", "close": 29.03, "volume": 11998.0}, {"date": "2023-04-24", "close": 28.54, "volume": 12300.0}, {"date": "2023-04-25", "close": 27.58, "volume": 17187.0}, {"date": "2023-04-26", "close": 27.18, "volume": 8521.0}, {"date": "2023-04-27", "close": 28.73, "volume": 9169.0}, {"date": "2023-04-28", "close": 29.16, "volume": 12375.0}, {"date": "2023-05-01", "close": 28.59, "volume": 10092.0}, {"date": "2023-05-02", "close": 27.72, "volume": 14268.0}, {"date": "2023-05-03", "close": 27.22, "volume": 21504.0}, {"date": "2023-05-04", "close": 26.78, "volume": 16998.0}, {"date": "2023-05-05", "close": 28.3, "volume": 21552.0}, {"date": "2023-05-08", "close": 28.05, "volume": 30532.0}, {"date": "2023-05-09", "close": 29.14, "volume": 15354.0}, {"date": "2023-05-10", "close": 28.8, "volume": 10649.0}, {"date": "2023-05-11", "close": 29.31, "volume": 13528.0}, {"date": "2023-05-12", "close": 29.44, "volume": 12620.0}, {"date": "2023-05-15", "close": 29.36, "volume": 19184.0}, {"date": "2023-05-16", "close": 28.5, "volume": 7354.0}, {"date": "2023-05-17", "close": 28.83, "volume": 18235.0}, {"date": "2023-05-18", "close": 30.68, "volume": 23207.0}, {"date": "2023-05-19", "close": 31.99, "volume": 25624.0}, {"date": "2023-05-22", "close": 33.9, "volume": 13952.0}, {"date": "2023-05-23", "close": 33.79, "volume": 9561.0}, {"date": "2023-05-24", "close": 33.81, "volume": 13448.0}, {"date": "2023-05-25", "close": 33.68, "volume": 23698.0}, {"date": "2023-05-26", "close": 35.75, "volume": 15299.0}, {"date": "2023-05-30", "close": 34.24, "volume": 25603.0}, {"date": "2023-05-31", "close": 34.96, "volume": 14368.0}, {"date": "2023-06-01", "close": 34.8, "volume": 16112.0}, {"date": "2023-06-02", "close": 36.25, "volume": 20308.0}, {"date": "2023-06-05", "close": 36.18, "volume": 13241.0}, {"date": "2023-06-06", "close": 38.07, "volume": 11374.0}, {"date": "2023-06-07", "close": 39.21, "volume": 27571.0}, {"date": "2023-06-08", "close": 38.095, "volume": 14193.0}, {"date": "2023-06-09", "close": 37.01, "volume": 9748.0}, {"date": "2023-06-12", "close": 38.2, "volume": 15230.0}, {"date": "2023-06-13", "close": 38.91, "volume": 15254.0}, {"date": "2023-06-14", "close": 40.66, "volume": 17998.0}, {"date": "2023-06-15", "close": 42.97, "volume": 41464.0}, {"date": "2023-06-16", "close": 38.8, "volume": 34792.0}, {"date": "2023-06-20", "close": 39.035, "volume": 14875.0}, {"date": "2023-06-21", "close": 40.08, "volume": 13623.0}, {"date": "2023-06-22", "close": 40.6, "volume": 13408.0}, {"date": "2023-06-23", "close": 40.19, "volume": 136375.0}, {"date": "2023-06-26", "close": 40.32, "volume": 9699.0}, {"date": "2023-06-27", "close": 42.09, "volume": 31975.0}, {"date": "2023-06-28", "close": 42.34, "volume": 13712.0}, {"date": "2023-06-29", "close": 42.54, "volume": 10710.0}, {"date": "2023-06-30", "close": 42.01, "volume": 15566.0}, {"date": "2023-07-03", "close": 42.52, "volume": 6737.0}, {"date": "2023-07-05", "close": 41.05, "volume": 43422.0}, {"date": "2023-07-06", "close": 39.35, "volume": 20323.0}, {"date": "2023-07-07", "close": 40.8, "volume": 39278.0}, {"date": "2023-07-10", "close": 40.995, "volume": 7163.0}, {"date": "2023-07-11", "close": 41.7, "volume": 22192.0}, {"date": "2023-07-12", "close": 40.97, "volume": 10017.0}, {"date": "2023-07-13", "close": 42.07, "volume": 14576.0}, {"date": "2023-07-14", "close": 42.03, "volume": 28975.0}, {"date": "2023-07-17", "close": 42.44, "volume": 19698.0}, {"date": "2023-07-18", "close": 42.68, "volume": 30544.0}, {"date": "2023-07-19", "close": 42.57, "volume": 9109.0}, {"date": "2023-07-20", "close": 41.75, "volume": 11427.0}, {"date": "2023-07-21", "close": 40.53, "volume": 12534.0}, {"date": "2023-07-24", "close": 41.005, "volume": 7865.0}, {"date": "2023-07-25", "close": 40.42, "volume": 9661.0}, {"date": "2023-07-26", "close": 40.03, "volume": 8805.0}, {"date": "2023-07-27", "close": 39.58, "volume": 19036.0}, {"date": "2023-07-28", "close": 40.02, "volume": 19050.0}, {"date": "2023-07-31", "close": 40.7, "volume": 15051.0}, {"date": "2023-08-01", "close": 39.515, "volume": 13376.0}, {"date": "2023-08-02", "close": 37.7, "volume": 19288.0}, {"date": "2023-08-03", "close": 38.01, "volume": 7259.0}, {"date": "2023-08-04", "close": 37.94, "volume": 7174.0}, {"date": "2023-08-07", "close": 38.31, "volume": 22011.0}, {"date": "2023-08-08", "close": 35.87, "volume": 23148.0}, {"date": "2023-08-09", "close": 35.36, "volume": 21186.0}, {"date": "2023-08-10", "close": 37.17, "volume": 10902.0}, {"date": "2023-08-11", "close": 35.78, "volume": 15377.0}, {"date": "2023-08-14", "close": 35.8, "volume": 15498.0}, {"date": "2023-08-15", "close": 35.74, "volume": 10823.0}, {"date": "2023-08-16", "close": 34.05, "volume": 16050.0}, {"date": "2023-08-17", "close": 33.72, "volume": 24109.0}, {"date": "2023-08-18", "close": 34.68, "volume": 25018.0}, {"date": "2023-08-21", "close": 35.01, "volume": 9444.0}, {"date": "2023-08-22", "close": 34.5, "volume": 11073.0}, {"date": "2023-08-23", "close": 35.39, "volume": 12450.0}, {"date": "2023-08-24", "close": 35.06, "volume": 6916.0}, {"date": "2023-08-25", "close": 34.5, "volume": 8054.0}, {"date": "2023-08-28", "close": 34.24, "volume": 7536.0}, {"date": "2023-08-29", "close": 35.3, "volume": 21515.0}, {"date": "2023-08-30", "close": 34.99, "volume": 11933.0}, {"date": "2023-08-31", "close": 34.9, "volume": 18893.0}, {"date": "2023-09-01", "close": 34.61, "volume": 8619.0}, {"date": "2023-09-05", "close": 33.2, "volume": 8937.0}, {"date": "2023-09-06", "close": 32.74, "volume": 25157.0}, {"date": "2023-09-07", "close": 32.62, "volume": 43831.0}, {"date": "2023-09-08", "close": 32.66, "volume": 12516.0}, {"date": "2023-09-11", "close": 32.5, "volume": 7248.0}, {"date": "2023-09-12", "close": 32.4, "volume": 7110.0}, {"date": "2023-09-13", "close": 31.43, "volume": 9313.0}, {"date": "2023-09-14", "close": 32.07, "volume": 4011.0}, {"date": "2023-09-15", "close": 30.78, "volume": 27158.0}, {"date": "2023-09-18", "close": 29.6, "volume": 9139.0}, {"date": "2023-09-19", "close": 29.01, "volume": 7628.0}, {"date": "2023-09-20", "close": 28.32, "volume": 7490.0}, {"date": "2023-09-21", "close": 28.81, "volume": 25258.0}, {"date": "2023-09-22", "close": 29.87, "volume": 10833.0}, {"date": "2023-09-25", "close": 30.59, "volume": 8083.0}, {"date": "2023-09-26", "close": 30.4, "volume": 15474.0}, {"date": "2023-09-27", "close": 30.39, "volume": 10948.0}, {"date": "2023-09-28", "close": 30.33, "volume": 6756.0}, {"date": "2023-09-29", "close": 30.31, "volume": 11527.0}, {"date": "2023-10-02", "close": 29.41, "volume": 5773.0}, {"date": "2023-10-03", "close": 28.48, "volume": 15926.0}, {"date": "2023-10-04", "close": 30.13, "volume": 15048.0}, {"date": "2023-10-05", "close": 29.55, "volume": 53267.0}, {"date": "2023-10-06", "close": 29.39, "volume": 20733.0}, {"date": "2023-10-09", "close": 29.44, "volume": 18970.0}, {"date": "2023-10-10", "close": 29.43, "volume": 30430.0}, {"date": "2023-10-11", "close": 29.6, "volume": 17056.0}, {"date": "2023-10-12", "close": 30.09, "volume": 18868.0}, {"date": "2023-10-13", "close": 28.19, "volume": 30570.0}, {"date": "2023-10-16", "close": 30.19, "volume": 39106.0}, {"date": "2023-10-17", "close": 30.79, "volume": 26703.0}, {"date": "2023-10-18", "close": 30.22, "volume": 16529.0}, {"date": "2023-10-19", "close": 29.5, "volume": 12423.0}, {"date": "2023-10-20", "close": 29.37, "volume": 11833.0}, {"date": "2023-10-23", "close": 29.0, "volume": 12097.0}, {"date": "2023-10-24", "close": 28.7, "volume": 15297.0}, {"date": "2023-10-25", "close": 27.48, "volume": 20568.0}, {"date": "2023-10-26", "close": 28.41, "volume": 18173.0}, {"date": "2023-10-27", "close": 28.64, "volume": 3601.0}, {"date": "2023-10-30", "close": 28.97, "volume": 11371.0}, {"date": "2023-10-31", "close": 29.26, "volume": 10974.0}, {"date": "2023-11-01", "close": 28.82, "volume": 21654.0}, {"date": "2023-11-02", "close": 29.71, "volume": 23754.0}, {"date": "2023-11-03", "close": 30.0, "volume": 42887.0}, {"date": "2023-11-06", "close": 30.89, "volume": 26474.0}, {"date": "2023-11-07", "close": 31.28, "volume": 11359.0}, {"date": "2023-11-08", "close": 31.8, "volume": 22335.0}, {"date": "2023-11-09", "close": 30.53, "volume": 19374.0}, {"date": "2023-11-10", "close": 30.86, "volume": 7178.0}, {"date": "2023-11-13", "close": 30.13, "volume": 4791.0}, {"date": "2023-11-14", "close": 32.79, "volume": 11601.0}, {"date": "2023-11-15", "close": 31.41, "volume": 29108.0}, {"date": "2023-11-16", "close": 30.84, "volume": 20102.0}, {"date": "2023-11-17", "close": 30.9, "volume": 12536.0}, {"date": "2023-11-20", "close": 31.19, "volume": 10116.0}, {"date": "2023-11-21", "close": 30.32, "volume": 5893.0}, {"date": "2023-11-22", "close": 30.91, "volume": 5474.0}, {"date": "2023-11-24", "close": 31.06, "volume": 8264.0}, {"date": "2023-11-27", "close": 30.69, "volume": 15972.0}, {"date": "2023-11-28", "close": 30.8, "volume": 12342.0}, {"date": "2023-11-29", "close": 30.81, "volume": 23283.0}, {"date": "2023-11-30", "close": 30.87, "volume": 9511.0}, {"date": "2023-12-01", "close": 31.32, "volume": 33818.0}, {"date": "2023-12-04", "close": 32.15, "volume": 34970.0}, {"date": "2023-12-05", "close": 30.74, "volume": 7344.0}, {"date": "2023-12-06", "close": 30.89, "volume": 14524.0}, {"date": "2023-12-07", "close": 31.5, "volume": 11802.0}, {"date": "2023-12-08", "close": 31.95, "volume": 12883.0}, {"date": "2023-12-11", "close": 31.78, "volume": 7500.0}, {"date": "2023-12-12", "close": 31.52, "volume": 5685.0}, {"date": "2023-12-13", "close": 32.73, "volume": 34954.0}, {"date": "2023-12-14", "close": 35.18, "volume": 23114.0}, {"date": "2023-12-15", "close": 35.45, "volume": 47795.0}, {"date": "2023-12-18", "close": 35.68, "volume": 17443.0}, {"date": "2023-12-19", "close": 36.98, "volume": 8768.0}, {"date": "2023-12-20", "close": 36.59, "volume": 15230.0}, {"date": "2023-12-21", "close": 36.17, "volume": 100175.0}, {"date": "2023-12-22", "close": 36.82, "volume": 7983.0}, {"date": "2023-12-26", "close": 38.73, "volume": 16573.0}, {"date": "2023-12-27", "close": 38.7, "volume": 15920.0}, {"date": "2023-12-28", "close": 38.69, "volume": 13144.0}, {"date": "2023-12-29", "close": 38.67, "volume": 53453.0}, {"date": "2024-01-02", "close": 37.68, "volume": 21565.0}, {"date": "2024-01-03", "close": 35.74, "volume": 11768.0}, {"date": "2024-01-04", "close": 34.63, "volume": 10121.0}, {"date": "2024-01-05", "close": 35.51, "volume": 14681.0}, {"date": "2024-01-08", "close": 35.77, "volume": 8175.0}, {"date": "2024-01-09", "close": 35.52, "volume": 10632.0}, {"date": "2024-01-10", "close": 35.86, "volume": 37822.0}, {"date": "2024-01-11", "close": 35.345, "volume": 8513.0}, {"date": "2024-01-12", "close": 35.61, "volume": 8367.0}, {"date": "2024-01-16", "close": 35.52, "volume": 6113.0}, {"date": "2024-01-17", "close": 35.2, "volume": 9377.0}, {"date": "2024-01-18", "close": 34.61, "volume": 8011.0}, {"date": "2024-01-19", "close": 35.0, "volume": 12275.0}, {"date": "2024-01-22", "close": 35.94, "volume": 9432.0}, {"date": "2024-01-23", "close": 35.0, "volume": 15168.0}, {"date": "2024-01-24", "close": 34.16, "volume": 5667.0}, {"date": "2024-01-25", "close": 36.0, "volume": 10681.0}, {"date": "2024-01-26", "close": 36.02, "volume": 4502.0}, {"date": "2024-01-29", "close": 36.63, "volume": 5023.0}, {"date": "2024-01-30", "close": 36.81, "volume": 5973.0}, {"date": "2024-01-31", "close": 34.69, "volume": 13912.0}, {"date": "2024-02-01", "close": 34.78, "volume": 8683.0}, {"date": "2024-02-02", "close": 34.23, "volume": 7377.0}, {"date": "2024-02-05", "close": 32.96, "volume": 9111.0}, {"date": "2024-02-06", "close": 32.76, "volume": 5999.0}, {"date": "2024-02-07", "close": 32.05, "volume": 4814.0}, {"date": "2024-02-08", "close": 32.28, "volume": 6592.0}, {"date": "2024-02-09", "close": 32.48, "volume": 8619.0}, {"date": "2024-02-12", "close": 32.31, "volume": 14068.0}, {"date": "2024-02-13", "close": 30.68, "volume": 18771.0}, {"date": "2024-02-14", "close": 33.5, "volume": 16050.0}, {"date": "2024-02-15", "close": 34.53, "volume": 10901.0}, {"date": "2024-02-16", "close": 33.44, "volume": 18057.0}, {"date": "2024-02-20", "close": 33.21, "volume": 10440.0}, {"date": "2024-02-21", "close": 33.7, "volume": 6262.0}, {"date": "2024-02-22", "close": 34.12, "volume": 14937.0}, {"date": "2024-02-23", "close": 33.0, "volume": 6325.0}, {"date": "2024-02-26", "close": 33.06, "volume": 9945.0}, {"date": "2024-02-27", "close": 33.56, "volume": 7329.0}, {"date": "2024-02-28", "close": 32.8, "volume": 10530.0}, {"date": "2024-02-29", "close": 33.15, "volume": 22300.0}, {"date": "2024-03-01", "close": 33.0, "volume": 21432.0}, {"date": "2024-03-04", "close": 31.96, "volume": 13349.0}, {"date": "2024-03-05", "close": 30.32, "volume": 21611.0}, {"date": "2024-03-06", "close": 31.1, "volume": 13969.0}, {"date": "2024-03-07", "close": 30.92, "volume": 12355.0}, {"date": "2024-03-08", "close": 30.75, "volume": 11182.0}, {"date": "2024-03-11", "close": 31.01, "volume": 16562.0}, {"date": "2024-03-12", "close": 30.35, "volume": 14100.0}, {"date": "2024-03-13", "close": 30.08, "volume": 11861.0}, {"date": "2024-03-14", "close": 30.01, "volume": 13992.0}, {"date": "2024-03-15", "close": 30.11, "volume": 36540.0}, {"date": "2024-03-18", "close": 29.88, "volume": 16520.0}, {"date": "2024-03-19", "close": 29.94, "volume": 15225.0}, {"date": "2024-03-20", "close": 30.99, "volume": 20706.0}, {"date": "2024-03-21", "close": 31.13, "volume": 21134.0}, {"date": "2024-03-22", "close": 30.11, "volume": 4319.0}, {"date": "2024-03-25", "close": 29.35, "volume": 9026.0}, {"date": "2024-03-26", "close": 28.66, "volume": 7891.0}, {"date": "2024-03-27", "close": 30.5, "volume": 6960.0}, {"date": "2024-03-28", "close": 29.59, "volume": 7019.0}, {"date": "2024-04-01", "close": 29.0, "volume": 6544.0}, {"date": "2024-04-02", "close": 28.68, "volume": 11031.0}, {"date": "2024-04-03", "close": 28.76, "volume": 8614.0}, {"date": "2024-04-04", "close": 28.86, "volume": 15717.0}, {"date": "2024-04-05", "close": 28.85, "volume": 15611.0}, {"date": "2024-04-08", "close": 28.68, "volume": 6679.0}, {"date": "2024-04-09", "close": 28.21, "volume": 9006.0}, {"date": "2024-04-10", "close": 27.66, "volume": 11021.0}, {"date": "2024-04-11", "close": 27.45, "volume": 8678.0}, {"date": "2024-04-12", "close": 27.33, "volume": 16834.0}, {"date": "2024-04-15", "close": 26.15, "volume": 7600.0}, {"date": "2024-04-16", "close": 26.11, "volume": 8476.0}, {"date": "2024-04-17", "close": 25.55, "volume": 9146.0}, {"date": "2024-04-18", "close": 24.5, "volume": 26471.0}, {"date": "2024-04-19", "close": 24.34, "volume": 22002.0}, {"date": "2024-04-22", "close": 23.45, "volume": 26198.0}, {"date": "2024-04-23", "close": 24.26, "volume": 15086.0}, {"date": "2024-04-24", "close": 24.88, "volume": 10848.0}, {"date": "2024-04-25", "close": 26.1, "volume": 13204.0}, {"date": "2024-04-26", "close": 27.11, "volume": 4977.0}, {"date": "2024-04-29", "close": 27.45, "volume": 14202.0}, {"date": "2024-04-30", "close": 26.45, "volume": 21768.0}, {"date": "2024-05-01", "close": 26.76, "volume": 9600.0}, {"date": "2024-05-02", "close": 26.81, "volume": 18407.0}, {"date": "2024-05-03", "close": 27.03, "volume": 12458.0}, {"date": "2024-05-06", "close": 27.45, "volume": 5526.0}, {"date": "2024-05-07", "close": 27.82, "volume": 18057.0}, {"date": "2024-05-08", "close": 28.19, "volume": 9866.0}, {"date": "2024-05-09", "close": 28.92, "volume": 15006.0}, {"date": "2024-05-10", "close": 28.91, "volume": 8764.0}, {"date": "2024-05-13", "close": 28.16, "volume": 22145.0}, {"date": "2024-05-14", "close": 27.2, "volume": 16582.0}, {"date": "2024-05-15", "close": 25.37, "volume": 35749.0}, {"date": "2024-05-16", "close": 23.94, "volume": 69071.0}, {"date": "2024-05-17", "close": 24.16, "volume": 23063.0}, {"date": "2024-05-20", "close": 24.9, "volume": 31086.0}, {"date": "2024-05-21", "close": 25.35, "volume": 19473.0}, {"date": "2024-05-22", "close": 24.9, "volume": 13566.0}, {"date": "2024-05-23", "close": 24.98, "volume": 23542.0}, {"date": "2024-05-24", "close": 25.48, "volume": 15120.0}, {"date": "2024-05-28", "close": 26.88, "volume": 38771.0}, {"date": "2024-05-29", "close": 25.69, "volume": 19444.0}, {"date": "2024-05-30", "close": 26.04, "volume": 14263.0}, {"date": "2024-05-31", "close": 25.7, "volume": 131521.0}, {"date": "2024-06-03", "close": 26.2, "volume": 21682.0}, {"date": "2024-06-04", "close": 26.45, "volume": 11466.0}, {"date": "2024-06-05", "close": 26.95, "volume": 9786.0}, {"date": "2024-06-06", "close": 26.44, "volume": 11295.0}, {"date": "2024-06-07", "close": 26.62, "volume": 15573.0}, {"date": "2024-06-10", "close": 26.66, "volume": 12497.0}, {"date": "2024-06-11", "close": 26.97, "volume": 9229.0}, {"date": "2024-06-12", "close": 26.98, "volume": 16398.0}, {"date": "2024-06-13", "close": 26.66, "volume": 6828.0}, {"date": "2024-06-14", "close": 26.5, "volume": 21372.0}, {"date": "2024-06-17", "close": 27.53, "volume": 23399.0}, {"date": "2024-06-18", "close": 27.54, "volume": 15389.0}, {"date": "2024-06-20", "close": 27.29, "volume": 6128.0}, {"date": "2024-06-21", "close": 27.76, "volume": 25904.0}, {"date": "2024-06-24", "close": 27.45, "volume": 11047.0}, {"date": "2024-06-25", "close": 26.12, "volume": 14747.0}, {"date": "2024-06-26", "close": 26.24, "volume": 14526.0}, {"date": "2024-06-27", "close": 26.91, "volume": 20000.0}, {"date": "2024-06-28", "close": 28.18, "volume": 141741.0}, {"date": "2024-07-01", "close": 28.52, "volume": 33644.0}, {"date": "2024-07-02", "close": 30.1, "volume": 13429.0}, {"date": "2024-07-03", "close": 30.35, "volume": 11378.0}, {"date": "2024-07-05", "close": 30.3, "volume": 30294.0}, {"date": "2024-07-08", "close": 30.82, "volume": 16299.0}, {"date": "2024-07-09", "close": 31.27, "volume": 39645.0}, {"date": "2024-07-10", "close": 32.08, "volume": 39906.0}, {"date": "2024-07-11", "close": 33.22, "volume": 19109.0}, {"date": "2024-07-12", "close": 33.5, "volume": 16157.0}, {"date": "2024-07-15", "close": 33.65, "volume": 17441.0}, {"date": "2024-07-16", "close": 35.77, "volume": 26385.0}, {"date": "2024-07-17", "close": 35.18, "volume": 34016.0}, {"date": "2024-07-18", "close": 34.2, "volume": 11840.0}, {"date": "2024-07-19", "close": 33.3, "volume": 11193.0}, {"date": "2024-07-22", "close": 34.24, "volume": 10977.0}, {"date": "2024-07-23", "close": 35.09, "volume": 15387.0}, {"date": "2024-07-24", "close": 34.63, "volume": 13215.0}, {"date": "2024-07-25", "close": 35.99, "volume": 12574.0}, {"date": "2024-07-26", "close": 35.56, "volume": 28071.0}, {"date": "2024-07-29", "close": 35.3, "volume": 13675.0}, {"date": "2024-07-30", "close": 35.54, "volume": 4551.0}, {"date": "2024-07-31", "close": 35.77, "volume": 15149.0}, {"date": "2024-08-01", "close": 34.2, "volume": 30431.0}, {"date": "2024-08-02", "close": 30.37, "volume": 37076.0}, {"date": "2024-08-05", "close": 29.03, "volume": 38654.0}, {"date": "2024-08-06", "close": 30.26, "volume": 12237.0}, {"date": "2024-08-07", "close": 28.99, "volume": 26450.0}, {"date": "2024-08-08", "close": 30.8, "volume": 18477.0}, {"date": "2024-08-09", "close": 30.47, "volume": 7065.0}, {"date": "2024-08-12", "close": 31.2, "volume": 12816.0}, {"date": "2024-08-13", "close": 32.48, "volume": 4836.0}, {"date": "2024-08-14", "close": 31.77, "volume": 20110.0}, {"date": "2024-08-15", "close": 32.92, "volume": 7765.0}, {"date": "2024-08-16", "close": 32.83, "volume": 76242.0}, {"date": "2024-08-19", "close": 33.96, "volume": 4929.0}, {"date": "2024-08-20", "close": 32.9, "volume": 5830.0}, {"date": "2024-08-21", "close": 32.86, "volume": 7368.0}, {"date": "2024-08-22", "close": 33.31, "volume": 16504.0}, {"date": "2024-08-23", "close": 34.97, "volume": 23328.0}, {"date": "2024-08-26", "close": 34.75, "volume": 9665.0}, {"date": "2024-08-27", "close": 34.78, "volume": 5885.0}, {"date": "2024-08-28", "close": 34.72, "volume": 20357.0}, {"date": "2024-08-29", "close": 35.38, "volume": 15843.0}, {"date": "2024-08-30", "close": 35.35, "volume": 6344.0}, {"date": "2024-09-03", "close": 32.87, "volume": 14123.0}, {"date": "2024-09-04", "close": 33.11, "volume": 12517.0}, {"date": "2024-09-05", "close": 32.64, "volume": 13353.0}, {"date": "2024-09-06", "close": 31.38, "volume": 7064.0}, {"date": "2024-09-09", "close": 30.74, "volume": 11770.0}, {"date": "2024-09-10", "close": 30.56, "volume": 4309.0}, {"date": "2024-09-11", "close": 30.78, "volume": 12335.0}, {"date": "2024-09-12", "close": 30.78, "volume": 15053.0}, {"date": "2024-09-13", "close": 31.4, "volume": 17076.0}, {"date": "2024-09-16", "close": 31.55, "volume": 31715.0}, {"date": "2024-09-17", "close": 34.23, "volume": 23264.0}, {"date": "2024-09-18", "close": 34.48, "volume": 8654.0}, {"date": "2024-09-19", "close": 35.55, "volume": 8937.0}, {"date": "2024-09-20", "close": 34.99, "volume": 41930.0}, {"date": "2024-09-23", "close": 34.42, "volume": 10087.0}, {"date": "2024-09-24", "close": 34.63, "volume": 7773.0}, {"date": "2024-09-25", "close": 34.2, "volume": 6631.0}, {"date": "2024-09-26", "close": 34.06, "volume": 7723.0}, {"date": "2024-09-27", "close": 34.82, "volume": 4420.0}, {"date": "2024-09-30", "close": 35.08, "volume": 4664.0}, {"date": "2024-10-01", "close": 34.24, "volume": 10079.0}, {"date": "2024-10-02", "close": 34.49, "volume": 8922.0}, {"date": "2024-10-03", "close": 34.2, "volume": 11423.0}, {"date": "2024-10-04", "close": 34.92, "volume": 4812.0}, {"date": "2024-10-07", "close": 34.35, "volume": 5853.0}, {"date": "2024-10-08", "close": 35.17, "volume": 7337.0}, {"date": "2024-10-09", "close": 34.98, "volume": 7905.0}, {"date": "2024-10-10", "close": 34.52, "volume": 6003.0}, {"date": "2024-10-11", "close": 35.58, "volume": 9395.0}, {"date": "2024-10-14", "close": 35.64, "volume": 13521.0}, {"date": "2024-10-15", "close": 35.68, "volume": 27892.0}, {"date": "2024-10-16", "close": 36.28, "volume": 26109.0}, {"date": "2024-10-17", "close": 37.41, "volume": 23275.0}, {"date": "2024-10-18", "close": 37.39, "volume": 14809.0}, {"date": "2024-10-21", "close": 36.81, "volume": 15044.0}, {"date": "2024-10-22", "close": 36.92, "volume": 14159.0}, {"date": "2024-10-23", "close": 37.01, "volume": 25122.0}, {"date": "2024-10-24", "close": 36.86, "volume": 8236.0}, {"date": "2024-10-25", "close": 36.44, "volume": 6379.0}, {"date": "2024-10-28", "close": 37.19, "volume": 10940.0}, {"date": "2024-10-29", "close": 37.65, "volume": 9654.0}, {"date": "2024-10-30", "close": 37.61, "volume": 11537.0}, {"date": "2024-10-31", "close": 37.19, "volume": 12310.0}, {"date": "2024-11-01", "close": 37.28, "volume": 5735.0}, {"date": "2024-11-04", "close": 37.24, "volume": 13622.0}, {"date": "2024-11-05", "close": 37.9, "volume": 15690.0}, {"date": "2024-11-06", "close": 41.77, "volume": 52321.0}, {"date": "2024-11-07", "close": 42.21, "volume": 20880.0}, {"date": "2024-11-08", "close": 44.67, "volume": 46891.0}, {"date": "2024-11-11", "close": 44.17, "volume": 77632.0}, {"date": "2024-11-12", "close": 44.5, "volume": 29725.0}, {"date": "2024-11-13", "close": 46.18, "volume": 53070.0}, {"date": "2024-11-14", "close": 49.2, "volume": 37038.0}, {"date": "2024-11-15", "close": 48.58, "volume": 57217.0}, {"date": "2024-11-18", "close": 49.59, "volume": 68653.0}, {"date": "2024-11-19", "close": 50.7, "volume": 29333.0}, {"date": "2024-11-20", "close": 51.47, "volume": 53571.0}, {"date": "2024-11-21", "close": 54.3, "volume": 36693.0}, {"date": "2024-11-22", "close": 55.16, "volume": 67947.0}, {"date": "2024-11-25", "close": 57.01, "volume": 77471.0}, {"date": "2024-11-26", "close": 57.22, "volume": 45727.0}, {"date": "2024-11-27", "close": 58.73, "volume": 35406.0}, {"date": "2024-11-29", "close": 58.26, "volume": 25164.0}, {"date": "2024-12-02", "close": 59.15, "volume": 68115.0}, {"date": "2024-12-03", "close": 62.27, "volume": 78418.0}, {"date": "2024-12-04", "close": 64.1, "volume": 79631.0}, {"date": "2024-12-05", "close": 60.8, "volume": 90990.0}, {"date": "2024-12-06", "close": 63.2, "volume": 60690.0}, {"date": "2024-12-09", "close": 61.23, "volume": 77310.0}, {"date": "2024-12-10", "close": 60.25, "volume": 69096.0}, {"date": "2024-12-11", "close": 61.98, "volume": 88142.0}, {"date": "2024-12-12", "close": 60.8, "volume": 33677.0}, {"date": "2024-12-13", "close": 60.39, "volume": 44405.0}, {"date": "2024-12-16", "close": 59.8, "volume": 48479.0}, {"date": "2024-12-17", "close": 58.68, "volume": 49125.0}, {"date": "2024-12-18", "close": 56.64, "volume": 70966.0}, {"date": "2024-12-19", "close": 57.55, "volume": 48220.0}, {"date": "2024-12-20", "close": 57.5, "volume": 103408.0}, {"date": "2024-12-23", "close": 56.31, "volume": 52262.0}, {"date": "2024-12-24", "close": 57.54, "volume": 24484.0}, {"date": "2024-12-26", "close": 59.35, "volume": 44388.0}, {"date": "2024-12-27", "close": 57.0, "volume": 29288.0}, {"date": "2024-12-30", "close": 56.62, "volume": 54096.0}, {"date": "2024-12-31", "close": 55.78, "volume": 34864.0}, {"date": "2025-01-02", "close": 54.84, "volume": 41886.0}, {"date": "2025-01-03", "close": 55.73, "volume": 69915.0}, {"date": "2025-01-06", "close": 54.93, "volume": 54010.0}, {"date": "2025-01-07", "close": 56.08, "volume": 78530.0}, {"date": "2025-01-08", "close": 55.98, "volume": 39534.0}, {"date": "2025-01-10", "close": 53.49, "volume": 49489.0}, {"date": "2025-01-13", "close": 54.75, "volume": 52595.0}, {"date": "2025-01-14", "close": 56.72, "volume": 42439.0}, {"date": "2025-01-15", "close": 59.05, "volume": 45651.0}, {"date": "2025-01-16", "close": 59.61, "volume": 47230.0}, {"date": "2025-01-17", "close": 58.61, "volume": 70625.0}, {"date": "2025-01-21", "close": 58.91, "volume": 70044.0}, {"date": "2025-01-22", "close": 58.97, "volume": 106639.0}, {"date": "2025-01-23", "close": 58.31, "volume": 47365.0}, {"date": "2025-01-24", "close": 57.1, "volume": 43221.0}, {"date": "2025-01-27", "close": 57.36, "volume": 52909.0}, {"date": "2025-01-28", "close": 58.08, "volume": 81791.0}, {"date": "2025-01-29", "close": 60.99, "volume": 176584.0}, {"date": "2025-01-30", "close": 59.98, "volume": 44050.0}, {"date": "2025-01-31", "close": 59.47, "volume": 43067.0}, {"date": "2025-02-03", "close": 56.0, "volume": 76128.0}, {"date": "2025-02-04", "close": 56.17, "volume": 110488.0}, {"date": "2025-02-05", "close": 58.57, "volume": 79189.0}, {"date": "2025-02-06", "close": 58.76, "volume": 51201.0}, {"date": "2025-02-07", "close": 57.52, "volume": 37086.0}, {"date": "2025-02-10", "close": 57.86, "volume": 43430.0}, {"date": "2025-02-11", "close": 58.89, "volume": 40494.0}, {"date": "2025-02-12", "close": 58.37, "volume": 52624.0}, {"date": "2025-02-13", "close": 59.47, "volume": 67511.0}, {"date": "2025-02-14", "close": 59.82, "volume": 27494.0}, {"date": "2025-02-18", "close": 61.59, "volume": 67650.0}, {"date": "2025-02-19", "close": 61.45, "volume": 49384.0}, {"date": "2025-02-20", "close": 60.62, "volume": 57027.0}, {"date": "2025-02-21", "close": 57.27, "volume": 56084.0}, {"date": "2025-02-24", "close": 56.02, "volume": 50045.0}, {"date": "2025-02-25", "close": 55.53, "volume": 45761.0}, {"date": "2025-02-26", "close": 55.97, "volume": 43994.0}, {"date": "2025-02-27", "close": 54.7, "volume": 29288.0}, {"date": "2025-02-28", "close": 54.93, "volume": 90803.0}, {"date": "2025-03-03", "close": 49.28, "volume": 138753.0}, {"date": "2025-03-04", "close": 48.55, "volume": 84893.0}, {"date": "2025-03-05", "close": 49.415, "volume": 59996.0}, {"date": "2025-03-06", "close": 45.68, "volume": 45117.0}, {"date": "2025-03-07", "close": 46.06, "volume": 56288.0}, {"date": "2025-03-10", "close": 42.79, "volume": 58152.0}, {"date": "2025-03-11", "close": 44.71, "volume": 55665.0}, {"date": "2025-03-12", "close": 46.3, "volume": 106613.0}, {"date": "2025-03-13", "close": 43.71, "volume": 76817.0}, {"date": "2025-03-14", "close": 48.64, "volume": 90216.0}, {"date": "2025-03-17", "close": 47.58, "volume": 58609.0}, {"date": "2025-03-18", "close": 48.55, "volume": 41574.0}, {"date": "2025-03-19", "close": 51.5, "volume": 49344.0}, {"date": "2025-03-20", "close": 51.28, "volume": 32311.0}, {"date": "2025-03-21", "close": 50.51, "volume": 52498.0}, {"date": "2025-03-24", "close": 52.79, "volume": 37526.0}, {"date": "2025-03-25", "close": 51.9, "volume": 36190.0}, {"date": "2025-03-26", "close": 52.02, "volume": 46581.0}, {"date": "2025-03-27", "close": 53.0, "volume": 62162.0}, {"date": "2025-03-28", "close": 51.78, "volume": 103758.0}, {"date": "2025-03-31", "close": 51.15, "volume": 67831.0}, {"date": "2025-04-01", "close": 51.02, "volume": 36434.0}, {"date": "2025-04-02", "close": 52.88, "volume": 48699.0}, {"date": "2025-04-03", "close": 46.97, "volume": 49154.0}, {"date": "2025-04-04", "close": 45.05, "volume": 92581.0}, {"date": "2025-04-07", "close": 45.61, "volume": 66510.0}, {"date": "2025-04-08", "close": 46.52, "volume": 104779.0}, {"date": "2025-04-09", "close": 52.66, "volume": 85156.0}, {"date": "2025-04-10", "close": 50.24, "volume": 60260.0}, {"date": "2025-04-11", "close": 51.43, "volume": 48248.0}, {"date": "2025-04-14", "close": 52.97, "volume": 47636.0}, {"date": "2025-04-15", "close": 53.78, "volume": 37156.0}, {"date": "2025-04-16", "close": 51.95, "volume": 28570.0}, {"date": "2025-04-17", "close": 52.3, "volume": 38418.0}, {"date": "2025-04-21", "close": 50.13, "volume": 41844.0}, {"date": "2025-04-22", "close": 52.97, "volume": 50957.0}, {"date": "2025-04-23", "close": 54.38, "volume": 40734.0}, {"date": "2025-04-24", "close": 56.0, "volume": 42784.0}, {"date": "2025-04-25", "close": 55.25, "volume": 35114.0}, {"date": "2025-04-28", "close": 55.64, "volume": 58100.0}, {"date": "2025-04-29", "close": 54.09, "volume": 41121.0}, {"date": "2025-04-30", "close": 54.82, "volume": 70150.0}, {"date": "2025-05-01", "close": 53.8, "volume": 29193.0}, {"date": "2025-05-02", "close": 55.35, "volume": 35499.0}, {"date": "2025-05-05", "close": 55.46, "volume": 29908.0}, {"date": "2025-05-06", "close": 54.44, "volume": 35898.0}, {"date": "2025-05-07", "close": 53.82, "volume": 34626.0}, {"date": "2025-05-08", "close": 55.78, "volume": 44733.0}, {"date": "2025-05-09", "close": 54.87, "volume": 39643.0}, {"date": "2025-05-12", "close": 57.395, "volume": 88143.0}, {"date": "2025-05-13", "close": 57.72, "volume": 57206.0}, {"date": "2025-05-14", "close": 57.42, "volume": 87897.0}, {"date": "2025-05-15", "close": 52.8, "volume": 41969.0}, {"date": "2025-05-16", "close": 52.47, "volume": 41788.0}, {"date": "2025-05-19", "close": 50.42, "volume": 48234.0}, {"date": "2025-05-20", "close": 50.74, "volume": 39594.0}, {"date": "2025-05-21", "close": 49.67, "volume": 56653.0}, {"date": "2025-05-22", "close": 48.4, "volume": 62732.0}, {"date": "2025-05-23", "close": 47.42, "volume": 47481.0}, {"date": "2025-05-27", "close": 48.89, "volume": 35713.0}, {"date": "2025-05-28", "close": 49.35, "volume": 48959.0}, {"date": "2025-05-29", "close": 49.35, "volume": 26470.0}, {"date": "2025-05-30", "close": 49.05, "volume": 40277.0}, {"date": "2025-06-02", "close": 48.69, "volume": 61878.0}, {"date": "2025-06-03", "close": 50.15, "volume": 36369.0}, {"date": "2025-06-04", "close": 48.9, "volume": 32799.0}, {"date": "2025-06-05", "close": 49.23, "volume": 36192.0}, {"date": "2025-06-06", "close": 51.61, "volume": 40667.0}, {"date": "2025-06-09", "close": 51.91, "volume": 77365.0}, {"date": "2025-06-10", "close": 52.51, "volume": 59014.0}, {"date": "2025-06-11", "close": 53.66, "volume": 37769.0}, {"date": "2025-06-12", "close": 53.89, "volume": 72166.0}, {"date": "2025-06-13", "close": 50.94, "volume": 66753.0}, {"date": "2025-06-16", "close": 51.49, "volume": 62759.0}, {"date": "2025-06-17", "close": 49.72, "volume": 42584.0}, {"date": "2025-06-18", "close": 50.4, "volume": 47050.0}, {"date": "2025-06-20", "close": 50.96, "volume": 81613.0}, {"date": "2025-06-23", "close": 50.67, "volume": 78065.0}, {"date": "2025-06-24", "close": 51.51, "volume": 58861.0}, {"date": "2025-06-25", "close": 50.45, "volume": 45802.0}, {"date": "2025-06-26", "close": 52.08, "volume": 49668.0}, {"date": "2025-06-27", "close": 53.56, "volume": 66093.0}, {"date": "2025-06-30", "close": 54.75, "volume": 108529.0}, {"date": "2025-07-01", "close": 55.42, "volume": 179031.0}, {"date": "2025-07-02", "close": 56.91, "volume": 69850.0}, {"date": "2025-07-03", "close": 57.64, "volume": 30707.0}, {"date": "2025-07-07", "close": 57.54, "volume": 48081.0}, {"date": "2025-07-08", "close": 56.98, "volume": 78715.0}, {"date": "2025-07-09", "close": 56.98, "volume": 65893.0}, {"date": "2025-07-10", "close": 59.04, "volume": 268278.0}, {"date": "2025-07-11", "close": 55.67, "volume": 156641.0}, {"date": "2025-07-14", "close": 55.4, "volume": 173388.0}, {"date": "2025-07-15", "close": 53.81, "volume": 124394.0}, {"date": "2025-07-16", "close": 52.6, "volume": 32460.0}, {"date": "2025-07-17", "close": 53.4, "volume": 47494.0}, {"date": "2025-07-18", "close": 51.87, "volume": 49752.0}, {"date": "2025-07-21", "close": 51.66, "volume": 26078.0}, {"date": "2025-07-22", "close": 51.9, "volume": 58732.0}, {"date": "2025-07-23", "close": 52.925, "volume": 92932.0}, {"date": "2025-07-24", "close": 51.22, "volume": 32836.0}, {"date": "2025-07-25", "close": 50.24, "volume": 35445.0}, {"date": "2025-07-28", "close": 50.33, "volume": 33286.0}, {"date": "2025-07-29", "close": 48.9, "volume": 51328.0}, {"date": "2025-07-30", "close": 49.55, "volume": 41175.0}, {"date": "2025-07-31", "close": 49.63, "volume": 31141.0}, {"date": "2025-08-01", "close": 48.02, "volume": 48774.0}, {"date": "2025-08-04", "close": 48.93, "volume": 32411.0}, {"date": "2025-08-05", "close": 49.57, "volume": 26636.0}, {"date": "2025-08-06", "close": 49.89, "volume": 18562.0}, {"date": "2025-08-07", "close": 49.61, "volume": 18287.0}, {"date": "2025-08-08", "close": 56.82, "volume": 66714.0}, {"date": "2025-08-11", "close": 59.52, "volume": 89316.0}, {"date": "2025-08-12", "close": 60.75, "volume": 77961.0}, {"date": "2025-08-13", "close": 62.23, "volume": 60971.0}, {"date": "2025-08-14", "close": 62.15, "volume": 30911.0}, {"date": "2025-08-15", "close": 61.35, "volume": 35102.0}, {"date": "2025-08-18", "close": 63.29, "volume": 97461.0}, {"date": "2025-08-19", "close": 63.16, "volume": 35153.0}, {"date": "2025-08-20", "close": 62.76, "volume": 44127.0}, {"date": "2025-08-21", "close": 62.07, "volume": 30601.0}, {"date": "2025-08-22", "close": 65.57, "volume": 60131.0}, {"date": "2025-08-25", "close": 65.37, "volume": 44823.0}, {"date": "2025-08-26", "close": 66.54, "volume": 43494.0}, {"date": "2025-08-27", "close": 66.25, "volume": 33874.0}, {"date": "2025-08-28", "close": 66.83, "volume": 26881.0}, {"date": "2025-08-29", "close": 66.7, "volume": 20933.0}, {"date": "2025-09-02", "close": 66.34, "volume": 28061.0}, {"date": "2025-09-03", "close": 67.1, "volume": 29185.0}, {"date": "2025-09-04", "close": 68.76, "volume": 35352.0}, {"date": "2025-09-05", "close": 67.84, "volume": 40055.0}, {"date": "2025-09-08", "close": 68.09, "volume": 39763.0}, {"date": "2025-09-09", "close": 68.15, "volume": 27928.0}, {"date": "2025-09-10", "close": 67.14, "volume": 34114.0}, {"date": "2025-09-11", "close": 67.95, "volume": 38772.0}, {"date": "2025-09-12", "close": 72.17, "volume": 83875.0}, {"date": "2025-09-15", "close": 76.15, "volume": 115735.0}, {"date": "2025-09-16", "close": 72.6, "volume": 101208.0}, {"date": "2025-09-17", "close": 71.77, "volume": 135097.0}, {"date": "2025-09-18", "close": 71.5, "volume": 98670.0}, {"date": "2025-09-19", "close": 70.25, "volume": 192018.0}, {"date": "2025-09-22", "close": 70.21, "volume": 42425.0}, {"date": "2025-09-23", "close": 68.16, "volume": 94792.0}, {"date": "2025-09-24", "close": 66.75, "volume": 70142.0}, {"date": "2025-09-25", "close": 64.53, "volume": 48654.0}, {"date": "2025-09-26", "close": 63.38, "volume": 53586.0}, {"date": "2025-09-29", "close": 60.97, "volume": 62124.0}, {"date": "2025-09-30", "close": 58.58, "volume": 139728.0}, {"date": "2025-10-01", "close": 58.06, "volume": 79662.0}, {"date": "2025-10-02", "close": 56.4, "volume": 73152.0}, {"date": "2025-10-03", "close": 56.73, "volume": 92351.0}, {"date": "2025-10-06", "close": 54.14, "volume": 86917.0}, {"date": "2025-10-07", "close": 54.14, "volume": 91691.0}, {"date": "2025-10-08", "close": 55.37, "volume": 76936.0}, {"date": "2025-10-09", "close": 57.81, "volume": 141928.0}, {"date": "2025-10-10", "close": 54.76, "volume": 87277.0}, {"date": "2025-10-13", "close": 56.27, "volume": 58735.0}, {"date": "2025-10-14", "close": 58.01, "volume": 62601.0}, {"date": "2025-10-15", "close": 57.93, "volume": 59376.0}, {"date": "2025-10-16", "close": 53.47, "volume": 73137.0}, {"date": "2025-10-17", "close": 53.72, "volume": 41438.0}, {"date": "2025-10-20", "close": 54.97, "volume": 70162.0}, {"date": "2025-10-21", "close": 55.65, "volume": 51015.0}, {"date": "2025-10-22", "close": 58.37, "volume": 97475.0}, {"date": "2025-10-23", "close": 59.045, "volume": 102120.0}, {"date": "2025-10-24", "close": 61.24, "volume": 83134.0}, {"date": "2025-10-27", "close": 58.82, "volume": 74635.0}, {"date": "2025-10-28", "close": 58.75, "volume": 62999.0}, {"date": "2025-10-29", "close": 56.28, "volume": 69161.0}, {"date": "2025-10-30", "close": 54.3, "volume": 50480.0}, {"date": "2025-10-31", "close": 55.11, "volume": 49877.0}, {"date": "2025-11-03", "close": 56.32, "volume": 65501.0}, {"date": "2025-11-04", "close": 55.26, "volume": 43869.0}, {"date": "2025-11-05", "close": 57.7, "volume": 56301.0}, {"date": "2025-11-06", "close": 56.14, "volume": 60056.0}, {"date": "2025-11-07", "close": 54.01, "volume": 63696.0}, {"date": "2025-11-10", "close": 51.0, "volume": 120388.0}, {"date": "2025-11-11", "close": 51.69, "volume": 88571.0}, {"date": "2025-11-12", "close": 52.45, "volume": 102512.0}, {"date": "2025-11-13", "close": 53.33, "volume": 87975.0}, {"date": "2025-11-14", "close": 53.37, "volume": 92872.0}, {"date": "2025-11-17", "close": 51.21, "volume": 114503.0}, {"date": "2025-11-18", "close": 52.59, "volume": 131178.0}, {"date": "2025-11-19", "close": 53.62, "volume": 90235.0}, {"date": "2025-11-20", "close": 52.2, "volume": 130215.0}, {"date": "2025-11-21", "close": 54.54, "volume": 78259.0}, {"date": "2025-11-24", "close": 55.38, "volume": 73496.0}, {"date": "2025-11-25", "close": 58.02, "volume": 57185.0}, {"date": "2025-11-26", "close": 59.12, "volume": 87884.0}, {"date": "2025-11-28", "close": 58.95, "volume": 77198.0}, {"date": "2025-12-01", "close": 56.81, "volume": 74214.0}, {"date": "2025-12-02", "close": 56.6, "volume": 49882.0}, {"date": "2025-12-03", "close": 58.65, "volume": 68947.0}, {"date": "2025-12-04", "close": 59.58, "volume": 72660.0}, {"date": "2025-12-05", "close": 59.64, "volume": 64862.0}, {"date": "2025-12-08", "close": 58.46, "volume": 64957.0}, {"date": "2025-12-09", "close": 61.44, "volume": 73274.0}, {"date": "2025-12-10", "close": 63.59, "volume": 94818.0}, {"date": "2025-12-11", "close": 66.77, "volume": 110301.0}, {"date": "2025-12-12", "close": 65.96, "volume": 51271.0}, {"date": "2025-12-15", "close": 64.82, "volume": 55151.0}, {"date": "2025-12-16", "close": 67.42, "volume": 78977.0}, {"date": "2025-12-17", "close": 66.94, "volume": 58263.0}, {"date": "2025-12-18", "close": 67.68, "volume": 43767.0}, {"date": "2025-12-19", "close": 69.24, "volume": 97308.0}, {"date": "2025-12-22", "close": 69.0, "volume": 46011.0}, {"date": "2025-12-23", "close": 69.68, "volume": 36783.0}, {"date": "2025-12-24", "close": 69.69, "volume": 51201.0}, {"date": "2025-12-26", "close": 70.14, "volume": 63251.0}, {"date": "2025-12-29", "close": 69.68, "volume": 48427.0}, {"date": "2025-12-30", "close": 69.5, "volume": 40863.0}, {"date": "2025-12-31", "close": 66.95, "volume": 111993.0}, {"date": "2026-01-02", "close": 66.35, "volume": 67748.0}, {"date": "2026-01-05", "close": 66.62, "volume": 54273.0}, {"date": "2026-01-06", "close": 66.72, "volume": 45252.0}, {"date": "2026-01-07", "close": 68.49, "volume": 69983.0}, {"date": "2026-01-08", "close": 66.3, "volume": 90701.0}, {"date": "2026-01-09", "close": 66.0, "volume": 52640.0}, {"date": "2026-01-12", "close": 59.72, "volume": 108560.0}, {"date": "2026-01-13", "close": 59.77, "volume": 63173.0}, {"date": "2026-01-14", "close": 60.56, "volume": 72395.0}, {"date": "2026-01-15", "close": 60.595, "volume": 55001.0}, {"date": "2026-01-16", "close": 60.82, "volume": 42878.0}, {"date": "2026-01-20", "close": 57.33, "volume": 154887.0}, {"date": "2026-01-21", "close": 59.99, "volume": 79880.0}, {"date": "2026-01-22", "close": 60.7, "volume": 27253.0}, {"date": "2026-01-23", "close": 57.01, "volume": 163650.0}, {"date": "2026-01-26", "close": 56.28, "volume": 41259.0}, {"date": "2026-01-27", "close": 53.33, "volume": 61815.0}, {"date": "2026-01-28", "close": 50.62, "volume": 57486.0}, {"date": "2026-01-29", "close": 50.55, "volume": 57675.0}, {"date": "2026-01-30", "close": 51.63, "volume": 51774.0}, {"date": "2026-02-02", "close": 52.56, "volume": 53120.0}, {"date": "2026-02-03", "close": 52.67, "volume": 82460.0}, {"date": "2026-02-04", "close": 54.12, "volume": 68956.0}, {"date": "2026-02-05", "close": 51.45, "volume": 55433.0}, {"date": "2026-02-06", "close": 55.69, "volume": 80646.0}, {"date": "2026-02-09", "close": 58.01, "volume": 41537.0}, {"date": "2026-02-10", "close": 56.73, "volume": 64883.0}, {"date": "2026-02-11", "close": 55.15, "volume": 52423.0}, {"date": "2026-02-12", "close": 54.92, "volume": 84087.0}, {"date": "2026-02-13", "close": 51.87, "volume": 48102.0}, {"date": "2026-02-17", "close": 52.83, "volume": 53853.0}, {"date": "2026-02-18", "close": 54.84, "volume": 53387.0}, {"date": "2026-02-19", "close": 54.74, "volume": 74259.0}, {"date": "2026-02-20", "close": 54.47, "volume": 40590.0}, {"date": "2026-02-23", "close": 52.56, "volume": 93923.0}, {"date": "2026-02-24", "close": 52.65, "volume": 66112.0}, {"date": "2026-02-25", "close": 54.475, "volume": 32986.0}, {"date": "2026-02-26", "close": 53.91, "volume": 58169.0}, {"date": "2026-02-27", "close": 52.31, "volume": 76342.0}, {"date": "2026-03-02", "close": 53.03, "volume": 46837.0}, {"date": "2026-03-03", "close": 53.98, "volume": 36316.0}, {"date": "2026-03-04", "close": 57.23, "volume": 46140.0}, {"date": "2026-03-05", "close": 58.57, "volume": 134785.0}, {"date": "2026-03-06", "close": 54.81, "volume": 87749.0}, {"date": "2026-03-09", "close": 55.43, "volume": 91531.0}, {"date": "2026-03-10", "close": 56.47, "volume": 98535.0}, {"date": "2026-03-11", "close": 55.13, "volume": 42357.0}, {"date": "2026-03-12", "close": 52.75, "volume": 79601.0}, {"date": "2026-03-13", "close": 47.96, "volume": 127592.0}, {"date": "2026-03-16", "close": 48.93, "volume": 96751.0}, {"date": "2026-03-17", "close": 53.86, "volume": 94683.0}, {"date": "2026-03-18", "close": 53.02, "volume": 61381.0}, {"date": "2026-03-19", "close": 53.84, "volume": 43999.0}, {"date": "2026-03-20", "close": 54.67, "volume": 102527.0}, {"date": "2026-03-23", "close": 56.31, "volume": 69199.0}, {"date": "2026-03-24", "close": 55.97, "volume": 46725.0}, {"date": "2026-03-25", "close": 54.13, "volume": 61044.0}, {"date": "2026-03-26", "close": 53.14, "volume": 31973.0}, {"date": "2026-03-27", "close": 52.7, "volume": 62070.0}, {"date": "2026-03-30", "close": 51.32, "volume": 42741.0}, {"date": "2026-03-31", "close": 52.47, "volume": 56119.0}, {"date": "2026-04-01", "close": 54.08, "volume": 66178.0}, {"date": "2026-04-02", "close": 53.45, "volume": 50874.0}, {"date": "2026-04-06", "close": 55.35, "volume": 67352.0}, {"date": "2026-04-07", "close": 55.97, "volume": 83498.0}, {"date": "2026-04-08", "close": 60.76, "volume": 89851.0}, {"date": "2026-04-09", "close": 63.32, "volume": 84230.0}, {"date": "2026-04-10", "close": 63.39, "volume": 83764.0}, {"date": "2026-04-13", "close": 67.09, "volume": 67749.0}, {"date": "2026-04-14", "close": 68.18, "volume": 66171.0}, {"date": "2026-04-15", "close": 68.36, "volume": 33042.0}, {"date": "2026-04-16", "close": 66.96, "volume": 50040.0}, {"date": "2026-04-17", "close": 70.96, "volume": 53101.0}, {"date": "2026-04-20", "close": 72.98, "volume": 72603.0}, {"date": "2026-04-21", "close": 71.71, "volume": 49137.0}, {"date": "2026-04-22", "close": 74.97, "volume": 111037.0}, {"date": "2026-04-23", "close": 76.22, "volume": 70562.0}, {"date": "2026-04-24", "close": 78.93, "volume": 60379.0}, {"date": "2026-04-27", "close": 79.39, "volume": 53729.0}, {"date": "2026-04-28", "close": 79.18, "volume": 103013.0}, {"date": "2026-04-29", "close": 76.68, "volume": 82082.0}, {"date": "2026-04-30", "close": 79.41, "volume": 54898.0}, {"date": "2026-05-01", "close": 78.03, "volume": 48683.0}, {"date": "2026-05-04", "close": 75.665, "volume": 37630.0}, {"date": "2026-05-05", "close": 77.59, "volume": 39932.0}, {"date": "2026-05-06", "close": 77.82, "volume": 30110.0}, {"date": "2026-05-07", "close": 78.34, "volume": 125926.0}, {"date": "2026-05-08", "close": 84.81, "volume": 169578.0}, {"date": "2026-05-11", "close": 80.86, "volume": 89581.0}, {"date": "2026-05-12", "close": 77.6, "volume": 73347.0}, {"date": "2026-05-13", "close": 76.32, "volume": 48960.0}, {"date": "2026-05-14", "close": 80.27, "volume": 49636.0}, {"date": "2026-05-15", "close": 77.16, "volume": 54447.0}, {"date": "2026-05-18", "close": 78.55, "volume": 40198.0}, {"date": "2026-05-19", "close": 78.1, "volume": 65643.0}, {"date": "2026-05-20", "close": 81.79, "volume": 104920.0}, {"date": "2026-05-21", "close": 81.61, "volume": 80540.0}, {"date": "2026-05-22", "close": 83.14, "volume": 127970.0}, {"date": "2026-05-26", "close": 88.56, "volume": 69248.0}, {"date": "2026-05-27", "close": 90.0, "volume": 85906.0}, {"date": "2026-05-28", "close": 84.75, "volume": 258520.0}, {"date": "2026-05-29", "close": 86.22, "volume": 252497.0}, {"date": "2026-06-01", "close": 82.61, "volume": 122720.0}, {"date": "2026-06-02", "close": 83.18, "volume": 125137.0}, {"date": "2026-06-03", "close": 76.33, "volume": 171049.0}, {"date": "2026-06-04", "close": 82.22, "volume": 139686.0}, {"date": "2026-06-05", "close": 84.1, "volume": 101682.0}, {"date": "2026-06-08", "close": 85.89, "volume": 105874.0}, {"date": "2026-06-09", "close": 88.78, "volume": 137819.0}, {"date": "2026-06-10", "close": 88.59, "volume": 106317.0}, {"date": "2026-06-11", "close": 91.18, "volume": 151456.0}, {"date": "2026-06-12", "close": 92.38, "volume": 145398.0}, {"date": "2026-06-15", "close": 95.06, "volume": 233309.0}, {"date": "2026-06-16", "close": 96.24, "volume": 220830.0}, {"date": "2026-06-17", "close": 95.77, "volume": 142053.0}, {"date": "2026-06-18", "close": 100.12, "volume": 169500.0}, {"date": "2026-06-22", "close": 99.52, "volume": 112357.0}, {"date": "2026-06-23", "close": 101.36, "volume": 236830.0}, {"date": "2026-06-24", "close": 104.54, "volume": 220500.0}, {"date": "2026-06-25", "close": 108.27, "volume": 247084.0}, {"date": "2026-06-26", "close": 110.41, "volume": 411905.0}, {"date": "2026-06-29", "close": 104.27, "volume": 305049.0}, {"date": "2026-06-30", "close": 102.25, "volume": 216597.0}, {"date": "2026-07-01", "close": 103.75, "volume": 242364.0}, {"date": "2026-07-02", "close": 96.4, "volume": 205159.0}, {"date": "2026-07-06", "close": 95.83, "volume": 178083.0}, {"date": "2026-07-07", "close": 97.38, "volume": 144300.0}, {"date": "2026-07-08", "close": 93.45, "volume": 163255.0}, {"date": "2026-07-09", "close": 98.24, "volume": 196355.0}, {"date": "2026-07-10", "close": 99.26, "volume": 123585.0}, {"date": "2026-07-13", "close": 96.61, "volume": 149519.0}, {"date": "2026-07-14", "close": 97.83, "volume": 146718.0}, {"date": "2026-07-15", "close": 99.47, "volume": 207277.0}, {"date": "2026-07-16", "close": 103.24, "volume": 201787.0}, {"date": "2026-07-17", "close": 100.68, "volume": 179591.0}, {"date": "2026-07-20", "close": 97.91, "volume": 174783.0}, {"date": "2026-07-21", "close": 96.37, "volume": 187524.0}, {"date": "2026-07-22", "close": 95.17, "volume": 114924.0}, {"date": "2026-07-23", "close": 95.62, "volume": 222566.0}, {"date": "2026-07-24", "close": 99.48, "volume": 196486.0}, {"date": "2026-07-27", "close": 104.2, "volume": 193156.0}, {"date": "2026-07-28", "close": 104.82, "volume": 142890.0}, {"date": "2026-07-29", "close": 104.13, "volume": 216574.0}, {"date": "2026-07-30", "close": 106.05, "volume": 126264.0}, {"date": "2026-07-31", "close": 105.49, "volume": 127045.0}, {"date": "2026-08-03", "close": 108.06, "volume": 128468.0}, {"date": "2026-08-04", "close": 110.32, "volume": 189389.0}, {"date": "2026-08-05", "close": 111.31, "volume": 96339.0}, {"date": "2026-08-06", "close": 111.79, "volume": 150859.0}, {"date": "2026-08-07", "close": 100.01, "volume": 357069.0}, {"date": "2026-08-10", "close": 95.78, "volume": 197060.0}, {"date": "2026-08-11", "close": 93.5, "volume": 172271.0}, {"date": "2026-08-12", "close": 97.37, "volume": 145013.0}, {"date": "2026-08-13", "close": 97.04, "volume": 151089.0}, {"date": "2026-08-14", "close": 102.58, "volume": 135130.0}, {"date": "2026-08-17", "close": 100.14, "volume": 118819.0}, {"date": "2026-08-18", "close": 97.58, "volume": 160222.0}, {"date": "2026-08-19", "close": 99.12, "volume": 120268.0}, {"date": "2026-08-20", "close": 93.66, "volume": 171395.0}, {"date": "2026-08-21", "close": 96.09, "volume": 126013.0}, {"date": "2026-08-24", "close": 95.15, "volume": 119681.0}, {"date": "2026-08-25", "close": 93.95, "volume": 113660.0}, {"date": "2026-08-26", "close": 92.92, "volume": 90680.0}, {"date": "2026-08-27", "close": 93.03, "volume": 86690.0}, {"date": "2026-08-28", "close": 91.08, "volume": 99339.0}, {"date": "2026-08-31", "close": 90.47, "volume": 117796.0}, {"date": "2026-09-01", "close": 89.24, "volume": 107534.0}, {"date": "2026-09-02", "close": 93.82, "volume": 130099.0}, {"date": "2026-09-03", "close": 96.71, "volume": 219706.0}, {"date": "2026-09-04", "close": 93.13, "volume": 250524.0}, {"date": "2026-09-08", "close": 93.81, "volume": 160416.0}, {"date": "2026-09-09", "close": 92.6, "volume": 106458.0}, {"date": "2026-09-10", "close": 93.36, "volume": 60295.0}, {"date": "2026-09-11", "close": 94.46, "volume": 48419.0}, {"date": "2026-09-14", "close": 94.67, "volume": 80962.0}, {"date": "2026-09-15", "close": 93.05, "volume": 112633.0}, {"date": "2026-09-16", "close": 93.2, "volume": 93338.0}, {"date": "2026-09-17", "close": 95.19, "volume": 194899.0}, {"date": "2026-09-18", "close": 93.02, "volume": 174004.0}], "refreshing": true}