{"ticker": "DLHC", "overview": {"cik": "785557", "ticker": "DLHC", "name": "DLH Holdings Corp.", "industry": "Services-Help Supply Services", "country": "United States", "sic": "7363", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061366", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060920", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059868", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059418", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058905", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058641", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058269", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057686", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056895", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055720", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-055371", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054865", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053455", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051497", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051495", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051494", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051493", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051492", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051491", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050627", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050624", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050212", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049649", "price_sensitive": false}]}, "description": "DLH Holdings Corp. trades as DLHC on the NASDAQ and is registered in the United States, classified under Services-Help Supply Services (SIC 7363). Privy Trades holds 21 insider filings for the company, from July 2026 to September 2026. Across those, 1 insider disclosed 19 open-market purchases totalling $277.27K. The most recent filing on record is dated 27 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 19, "buy_sum": 277270.4015, "sell_n": 0, "sell_sum": 0, "net": 277270.4015, "insiders": 1, "first_date": "2026-07-06", "last_date": "2026-09-10"}, "metrics": {"ticker": "DLHC", "has_prices": true, "as_of": "2026-09-18", "last": 3.91, "prev_close": 3.88, "change": 0.03000000000000025, "change_pct": 0.007731958762886662, "session_volume": 14789.0, "vwap_5": 3.8897470107262175, "vwap_20": 4.090708273499541, "vwap_60": 5.286743181412813, "vwap_250": 5.771595397209198, "high_52w": 6.57, "low_52w": 3.63, "avg_volume_20": 11559.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001628280-26-067651", "src": "13DG", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "DLH Holdings Corp.", "who_key": "DLH Holdings Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLH Holdings Corp. adjusts its stake in DLHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/0001628280-26-067651-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "0001628280-26-061366", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4797.8411, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLHC's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026061366/0001628280-26-061366-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001628280-26-060920", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5512.9804, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $6K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026060920/0001628280-26-060920-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001628280-26-059868", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3070.98, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLHC's biggest backer adds $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059868/0001628280-26-059868-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001628280-26-059418", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3238.5484, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $3K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059418/0001628280-26-059418-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001628280-26-059102", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3192.7354, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $3K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059102/0001628280-26-059102-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001628280-26-058641", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 544.914, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Major holder piles $544 into DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026058641/0001628280-26-058641-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001628280-26-058269", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2555.3889, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $3K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026058269/0001628280-26-058269-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001628280-26-056895", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4612.1726, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $5K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026056895/0001628280-26-056895-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-055720", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5253.543, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $5K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026055720/0001628280-26-055720-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "13DG-0001628280-26-055371", "src": "13DG", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "DLH Holdings Corp.", "who_key": "DLH Holdings Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLH Holdings Corp. adjusts its stake in DLHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/0001628280-26-055371-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}, {"id": "0001628280-26-054865", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9431.45, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $9K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026054865/0001628280-26-054865-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0001628280-26-051497", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 41544.0864, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $42K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051497/0001628280-26-051497-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001628280-26-051495", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50.9, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $50 more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051495/0001628280-26-051495-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "0001628280-26-050212", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50.9, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $50 more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026050212/0001628280-26-050212-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}, {"id": "0001628280-26-051494", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2396.6852, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $2K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051494/0001628280-26-051494-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}, {"id": "0001628280-26-049649", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2396.6852, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $2K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026049649/0001628280-26-049649-index.htm", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146380}, {"id": "0001628280-26-051493", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 22443.0882, "score": 29.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $22K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051493/0001628280-26-051493-index.htm", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "0001628280-26-051492", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 51083.5, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $51K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051492/0001628280-26-051492-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "0001628280-26-051491", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37559.2825, "score": 31.6, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $38K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051491/0001628280-26-051491-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169420}, {"id": "0001628280-26-051490", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 77534.7202, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $78K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051490/0001628280-26-051490-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172300}], "recent_buys": [{"id": "0001628280-26-061366", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4797.8411, "score": 21.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLHC's biggest backer adds $5K", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026061366/0001628280-26-061366-index.htm", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77260}, {"id": "0001628280-26-060920", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5512.9804, "score": 22.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $6K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026060920/0001628280-26-060920-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80140}, {"id": "0001628280-26-059868", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3070.98, "score": 19.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLHC's biggest backer adds $3K", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059868/0001628280-26-059868-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "0001628280-26-059418", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3238.5484, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $3K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059418/0001628280-26-059418-index.htm", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95980}, {"id": "0001628280-26-059102", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 3192.7354, "score": 20.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $3K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059102/0001628280-26-059102-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98860}, {"id": "0001628280-26-058641", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 544.914, "score": 14.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Major holder piles $544 into DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026058641/0001628280-26-058641-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101740}, {"id": "0001628280-26-058269", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 2555.3889, "score": 19.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $3K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026058269/0001628280-26-058269-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107500}, {"id": "0001628280-26-056895", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4612.1726, "score": 21.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $5K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026056895/0001628280-26-056895-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "0001628280-26-055720", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5253.543, "score": 22.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $5K more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026055720/0001628280-26-055720-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120460}, {"id": "0001628280-26-054865", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 9431.45, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "The whale tops up: $9K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026054865/0001628280-26-054865-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126220}, {"id": "0001628280-26-051497", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 41544.0864, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "Big holder adds $42K of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051497/0001628280-26-051497-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136300}, {"id": "0001628280-26-050212", "src": "INSIDERS", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 50.9, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "10% owner buys $50 more of DLHC", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026050212/0001628280-26-050212-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142060}], "institutional": [{"id": "13DG-0001628280-26-067651", "src": "13DG", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "DLH Holdings Corp.", "who_key": "DLH Holdings Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLH Holdings Corp. adjusts its stake in DLHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/0001628280-26-067651-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9580}, {"id": "13DG-0001628280-26-055371", "src": "13DG", "ticker": "DLHC", "cik": "785557", "company": "DLH Holdings Corp.", "company_raw": "DLH Holdings Corp.", "who": "DLH Holdings Corp.", "who_key": "DLH Holdings Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Help Supply Services", "country": "United States", "headline": "DLH Holdings Corp. adjusts its stake in DLHC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/785557/0001628280-26-055371-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121900}], "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": "DLH Holdings Corp. - Common Stock", "new_value": "DLH Holdings Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000785557", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000785557", "applied": 1, "detected_at": "2026-09-11T14:34:28.090355"}]}, "key_people": [{"who": "Mink Brook Asset Management LLC", "who_key": "Mink Brook Asset Management LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 277270.4015, "sold": 0, "net": 277270.4015, "trades": 19, "top_score": 35.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4797.8411, "date": "2026-09-10", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026061366/0001628280-26-061366-index.htm"}, {"action": "BUY", "amount": 5512.9804, "date": "2026-09-08", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026060920/0001628280-26-060920-index.htm"}, {"action": "BUY", "amount": 3070.98, "date": "2026-09-01", "score": 19.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059868/0001628280-26-059868-index.htm"}, {"action": "BUY", "amount": 3238.5484, "date": "2026-08-28", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059418/0001628280-26-059418-index.htm"}, {"action": "BUY", "amount": 3192.7354, "date": "2026-08-26", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026059102/0001628280-26-059102-index.htm"}, {"action": "BUY", "amount": 544.914, "date": "2026-08-24", "score": 14.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026058641/0001628280-26-058641-index.htm"}, {"action": "BUY", "amount": 2555.3889, "date": "2026-08-20", "score": 19.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026058269/0001628280-26-058269-index.htm"}, {"action": "BUY", "amount": 4612.1726, "date": "2026-08-13", "score": 21.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026056895/0001628280-26-056895-index.htm"}, {"action": "BUY", "amount": 5253.543, "date": "2026-08-11", "score": 22.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026055720/0001628280-26-055720-index.htm"}, {"action": "BUY", "amount": 9431.45, "date": "2026-08-07", "score": 24.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026054865/0001628280-26-054865-index.htm"}, {"action": "BUY", "amount": 41544.0864, "date": "2026-07-31", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051497/0001628280-26-051497-index.htm"}, {"action": "BUY", "amount": 50.9, "date": "2026-07-27", "score": 12.8, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051495/0001628280-26-051495-index.htm"}, {"action": "BUY", "amount": 50.9, "date": "2026-07-27", "score": 12.8, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026050212/0001628280-26-050212-index.htm"}, {"action": "BUY", "amount": 2396.6852, "date": "2026-07-24", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051494/0001628280-26-051494-index.htm"}, {"action": "BUY", "amount": 2396.6852, "date": "2026-07-24", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026049649/0001628280-26-049649-index.htm"}, {"action": "BUY", "amount": 22443.0882, "date": "2026-07-13", "score": 29.0, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051493/0001628280-26-051493-index.htm"}, {"action": "BUY", "amount": 51083.5, "date": "2026-07-10", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051492/0001628280-26-051492-index.htm"}, {"action": "BUY", "amount": 37559.2825, "date": "2026-07-08", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051491/0001628280-26-051491-index.htm"}, {"action": "BUY", "amount": 77534.7202, "date": "2026-07-06", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/785557/000162828026051490/0001628280-26-051490-index.htm"}], "latest": {"action": "BUY", "amount": 4797.8411, "date": "2026-09-10", "score": 21.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2052205/000162828026061366/0001628280-26-061366-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 9431.45}, {"date": "2026-08-11", "net": 5253.543}, {"date": "2026-08-13", "net": 4612.1726}, {"date": "2026-08-20", "net": 2555.3889}, {"date": "2026-08-24", "net": 544.914}, {"date": "2026-08-26", "net": 3192.7354}, {"date": "2026-08-28", "net": 3238.5484}, {"date": "2026-09-01", "net": 3070.98}, {"date": "2026-09-08", "net": 5512.9804}, {"date": "2026-09-10", "net": 4797.8411}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001628280-26-061366", "price_sensitive": false}, {"form": "4", "date": "2026-09-08", "title": "FORM 4", "accession": "0001628280-26-060920", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "FORM 4", "accession": "0001628280-26-059868", "price_sensitive": false}, {"form": "4", "date": "2026-08-28", "title": "FORM 4", "accession": "0001628280-26-059418", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-059102", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001628280-26-058905", "price_sensitive": true}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058641", "price_sensitive": false}, {"form": "4", "date": "2026-08-20", "title": "FORM 4", "accession": "0001628280-26-058269", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001628280-26-057686", "price_sensitive": false}, {"form": "4", "date": "2026-08-13", "title": "FORM 4", "accession": "0001628280-26-056895", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001628280-26-055720", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-10", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-055371", "price_sensitive": false}, {"form": "4", "date": "2026-08-07", "title": "FORM 4", "accession": "0001628280-26-054865", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053455", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001628280-26-051497", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051495", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051494", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051493", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051492", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051491", "price_sensitive": false}, {"form": "4/A", "date": "2026-07-31", "title": "FORM 4/A", "accession": "0001628280-26-051490", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001628280-26-050627", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001628280-26-050624", "price_sensitive": true}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001628280-26-050212", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "FORM 4", "accession": "0001628280-26-049649", "price_sensitive": false}], "performance": {"ticker": "DLHC", "has_prices": true, "summary": {"n": 19, "avg": -0.17272868307146794, "win_rate": 0.0, "best": -0.010126582278481022, "worst": -0.2509578544061302, "as_of": "2026-09-18"}, "buys": [{"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4797.8411, "date": "2026-09-10", "score": 21.7, "ref_price": 4.01, "return": -0.02493765586034904}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5512.9804, "date": "2026-09-08", "score": 22.3, "ref_price": 3.95, "return": -0.010126582278481022}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3070.98, "date": "2026-09-01", "score": 19.8, "ref_price": 4.31, "return": -0.0928074245939674}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3238.5484, "date": "2026-08-28", "score": 20.0, "ref_price": 4.4, "return": -0.1113636363636364}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3192.7354, "date": "2026-08-26", "score": 20.0, "ref_price": 4.44, "return": -0.11936936936936941}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 544.914, "date": "2026-08-24", "score": 14.8, "ref_price": 4.47, "return": -0.12527964205816547}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2555.3889, "date": "2026-08-20", "score": 19.1, "ref_price": 4.53, "return": -0.1368653421633554}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4612.1726, "date": "2026-08-13", "score": 21.5, "ref_price": 4.735, "return": -0.17423442449841609}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5253.543, "date": "2026-08-11", "score": 22.1, "ref_price": 4.76, "return": -0.1785714285714285}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 9431.45, "date": "2026-08-07", "score": 24.7, "ref_price": 4.82, "return": -0.18879668049792533}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 41544.0864, "date": "2026-07-31", "score": 32.1, "ref_price": 4.88, "return": -0.19877049180327863}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50.9, "date": "2026-07-27", "score": 12.8, "ref_price": 5.22, "return": -0.2509578544061302}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50.9, "date": "2026-07-27", "score": 12.8, "ref_price": 5.22, "return": -0.2509578544061302}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2396.6852, "date": "2026-07-24", "score": 18.9, "ref_price": 5.09, "return": -0.23182711198428285}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2396.6852, "date": "2026-07-24", "score": 18.9, "ref_price": 5.09, "return": -0.23182711198428285}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 22443.0882, "date": "2026-07-13", "score": 29.0, "ref_price": 5.22, "return": -0.2509578544061302}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 51083.5, "date": "2026-07-10", "score": 33.1, "ref_price": 5.03, "return": -0.22266401590457258}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37559.2825, "date": "2026-07-08", "score": 31.6, "ref_price": 5.17, "return": -0.24371373307543517}, {"who": "Mink Brook Asset Management LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 77534.7202, "date": "2026-07-06", "score": 35.3, "ref_price": 5.13, "return": -0.23781676413255357}]}, "price_series": [{"date": "2016-09-19", "close": 4.64, "volume": 8049.0}, {"date": "2016-09-20", "close": 4.67, "volume": 5400.0}, {"date": "2016-09-21", "close": 4.64, "volume": 2956.0}, {"date": "2016-09-22", "close": 4.53, "volume": 6097.0}, {"date": "2016-09-23", "close": 4.5, "volume": 5351.0}, {"date": "2016-09-26", "close": 4.41, "volume": 2004.0}, {"date": "2016-09-27", "close": 4.47, "volume": 25323.0}, {"date": "2016-09-28", "close": 4.39, "volume": 8623.0}, {"date": "2016-09-29", "close": 4.55, "volume": 30022.0}, {"date": "2016-09-30", "close": 4.69, "volume": 10008.0}, {"date": "2016-10-03", "close": 4.47, "volume": 9049.0}, {"date": "2016-10-04", "close": 4.76, "volume": 5208.0}, {"date": "2016-10-05", "close": 4.8, "volume": 2035.0}, {"date": "2016-10-06", "close": 4.8799, "volume": 4383.0}, {"date": "2016-10-07", "close": 4.74, "volume": 9876.0}, {"date": "2016-10-10", "close": 4.89, "volume": 6718.0}, {"date": "2016-10-11", "close": 4.81, "volume": 2451.0}, {"date": "2016-10-12", "close": 4.81, "volume": null}, {"date": "2016-10-13", "close": 4.8001, "volume": 950.0}, {"date": "2016-10-14", "close": 4.73, "volume": 7415.0}, {"date": "2016-10-17", "close": 4.75, "volume": 4411.0}, {"date": "2016-10-18", "close": 4.7301, "volume": 13375.0}, {"date": "2016-10-19", "close": 4.65, "volume": 5097.0}, {"date": "2016-10-20", "close": 4.65, "volume": null}, {"date": "2016-10-21", "close": 4.72, "volume": 2846.0}, {"date": "2016-10-24", "close": 4.71, "volume": 8003.0}, {"date": "2016-10-25", "close": 4.61, "volume": 12073.0}, {"date": "2016-10-26", "close": 4.61, "volume": null}, {"date": "2016-10-27", "close": 4.89, "volume": 24687.0}, {"date": "2016-10-28", "close": 4.91, "volume": 28439.0}, {"date": "2016-10-31", "close": 5.12, "volume": 13948.0}, {"date": "2016-11-01", "close": 5.07, "volume": 1648.0}, {"date": "2016-11-02", "close": 5.08, "volume": 7117.0}, {"date": "2016-11-03", "close": 5.09, "volume": 9456.0}, {"date": "2016-11-04", "close": 5.08, "volume": 5058.0}, {"date": "2016-11-07", "close": 5.09, "volume": 3058.0}, {"date": "2016-11-08", "close": 5.06, "volume": 649.0}, {"date": "2016-11-09", "close": 5.017, "volume": 21286.0}, {"date": "2016-11-10", "close": 4.86, "volume": 200.0}, {"date": "2016-11-11", "close": 5.1, "volume": 2751.0}, {"date": "2016-11-14", "close": 5.57, "volume": 15854.0}, {"date": "2016-11-15", "close": 5.3911, "volume": 15287.0}, {"date": "2016-11-16", "close": 5.24, "volume": 18052.0}, {"date": "2016-11-17", "close": 4.8, "volume": 8680.0}, {"date": "2016-11-18", "close": 4.92, "volume": 10678.0}, {"date": "2016-11-21", "close": 5.36, "volume": 28750.0}, {"date": "2016-11-22", "close": 5.56, "volume": 40769.0}, {"date": "2016-11-23", "close": 5.55, "volume": 11235.0}, {"date": "2016-11-25", "close": 5.55, "volume": 214.0}, {"date": "2016-11-28", "close": 5.49, "volume": 10799.0}, {"date": "2016-11-29", "close": 5.52, "volume": 8245.0}, {"date": "2016-11-30", "close": 6.24, "volume": 41028.0}, {"date": "2016-12-01", "close": 6.41, "volume": 64152.0}, {"date": "2016-12-02", "close": 6.65, "volume": 31675.0}, {"date": "2016-12-05", "close": 6.56, "volume": 25525.0}, {"date": "2016-12-06", "close": 6.93, "volume": 33792.0}, {"date": "2016-12-07", "close": 7.11, "volume": 18904.0}, {"date": "2016-12-08", "close": 6.79, "volume": 39045.0}, {"date": "2016-12-09", "close": 6.72, "volume": 27655.0}, {"date": "2016-12-12", "close": 6.25, "volume": 20590.0}, {"date": "2016-12-13", "close": 6.14, "volume": 16645.0}, {"date": "2016-12-14", "close": 6.41, "volume": 7330.0}, {"date": "2016-12-15", "close": 6.23, "volume": 11918.0}, {"date": "2016-12-16", "close": 6.38, "volume": 15699.0}, {"date": "2016-12-19", "close": 6.465, "volume": 11698.0}, {"date": "2016-12-20", "close": 6.68, "volume": 3698.0}, {"date": "2016-12-21", "close": 6.7, "volume": 19103.0}, {"date": "2016-12-22", "close": 6.52, "volume": 1460.0}, {"date": "2016-12-23", "close": 6.41, "volume": 4184.0}, {"date": "2016-12-27", "close": 6.5, "volume": 19284.0}, {"date": "2016-12-28", "close": 6.05, "volume": 5499.0}, {"date": "2016-12-29", "close": 6.03, "volume": 4117.0}, {"date": "2016-12-30", "close": 5.94, "volume": 10653.0}, {"date": "2017-01-03", "close": 5.79, "volume": 14914.0}, {"date": "2017-01-04", "close": 5.96, "volume": 13184.0}, {"date": "2017-01-05", "close": 5.99, "volume": 4468.0}, {"date": "2017-01-06", "close": 6.14, "volume": 359.0}, {"date": "2017-01-09", "close": 6.43, "volume": 17407.0}, {"date": "2017-01-10", "close": 6.4725, "volume": 3936.0}, {"date": "2017-01-11", "close": 6.51, "volume": 2691.0}, {"date": "2017-01-12", "close": 6.28, "volume": 3100.0}, {"date": "2017-01-13", "close": 6.535, "volume": 6945.0}, {"date": "2017-01-17", "close": 6.55, "volume": 9883.0}, {"date": "2017-01-18", "close": 6.7, "volume": 5409.0}, {"date": "2017-01-19", "close": 6.49, "volume": 10456.0}, {"date": "2017-01-20", "close": 6.3503, "volume": 777.0}, {"date": "2017-01-23", "close": 6.18, "volume": 2848.0}, {"date": "2017-01-24", "close": 6.43, "volume": 5170.0}, {"date": "2017-01-25", "close": 6.36, "volume": 2662.0}, {"date": "2017-01-26", "close": 6.1799, "volume": 1901.0}, {"date": "2017-01-27", "close": 6.16, "volume": 3031.0}, {"date": "2017-01-30", "close": 6.0, "volume": 4152.0}, {"date": "2017-01-31", "close": 6.07, "volume": 16858.0}, {"date": "2017-02-01", "close": 5.99, "volume": 6055.0}, {"date": "2017-02-02", "close": 6.0, "volume": 1647.0}, {"date": "2017-02-03", "close": 5.8, "volume": 3326.0}, {"date": "2017-02-06", "close": 5.51, "volume": 9750.0}, {"date": "2017-02-07", "close": 5.95, "volume": 7950.0}, {"date": "2017-02-08", "close": 5.94, "volume": 792.0}, {"date": "2017-02-09", "close": 5.7, "volume": 9917.0}, {"date": "2017-02-10", "close": 5.7, "volume": 9326.0}, {"date": "2017-02-13", "close": 5.62, "volume": 1831.0}, {"date": "2017-02-14", "close": 5.41, "volume": 6464.0}, {"date": "2017-02-15", "close": 5.31, "volume": 14158.0}, {"date": "2017-02-16", "close": 5.3, "volume": 27584.0}, {"date": "2017-02-17", "close": 5.37, "volume": 14992.0}, {"date": "2017-02-21", "close": 5.35, "volume": 17734.0}, {"date": "2017-02-22", "close": 5.27, "volume": 18479.0}, {"date": "2017-02-23", "close": 5.43, "volume": 4888.0}, {"date": "2017-02-24", "close": 5.63, "volume": 988.0}, {"date": "2017-02-27", "close": 5.64, "volume": 4494.0}, {"date": "2017-02-28", "close": 5.55, "volume": 2765.0}, {"date": "2017-03-01", "close": 5.22, "volume": 5891.0}, {"date": "2017-03-02", "close": 5.08, "volume": 8682.0}, {"date": "2017-03-03", "close": 5.1208, "volume": 7746.0}, {"date": "2017-03-06", "close": 5.4, "volume": 26493.0}, {"date": "2017-03-07", "close": 5.21, "volume": 76269.0}, {"date": "2017-03-08", "close": 5.0, "volume": 39922.0}, {"date": "2017-03-09", "close": 4.97, "volume": 1803.0}, {"date": "2017-03-10", "close": 5.01, "volume": 39847.0}, {"date": "2017-03-13", "close": 4.91, "volume": 81104.0}, {"date": "2017-03-14", "close": 5.08, "volume": 7655.0}, {"date": "2017-03-15", "close": 5.09, "volume": 40771.0}, {"date": "2017-03-16", "close": 5.09, "volume": 8777.0}, {"date": "2017-03-17", "close": 5.09, "volume": 8074.0}, {"date": "2017-03-20", "close": 5.15, "volume": 16652.0}, {"date": "2017-03-21", "close": 5.21, "volume": 13623.0}, {"date": "2017-03-22", "close": 5.4, "volume": 21375.0}, {"date": "2017-03-23", "close": 5.28, "volume": 19383.0}, {"date": "2017-03-24", "close": 5.3, "volume": 14386.0}, {"date": "2017-03-27", "close": 5.25, "volume": 7265.0}, {"date": "2017-03-28", "close": 5.26, "volume": 20236.0}, {"date": "2017-03-29", "close": 5.26, "volume": 6610.0}, {"date": "2017-03-30", "close": 5.4, "volume": 5475.0}, {"date": "2017-03-31", "close": 5.4002, "volume": 1796.0}, {"date": "2017-04-03", "close": 5.85, "volume": 63727.0}, {"date": "2017-04-04", "close": 5.84, "volume": 33597.0}, {"date": "2017-04-05", "close": 5.74, "volume": 24131.0}, {"date": "2017-04-06", "close": 5.65, "volume": 4052.0}, {"date": "2017-04-07", "close": 5.62, "volume": 2373.0}, {"date": "2017-04-10", "close": 4.84, "volume": 66121.0}, {"date": "2017-04-11", "close": 5.06, "volume": 21855.0}, {"date": "2017-04-12", "close": 4.9716, "volume": 4199.0}, {"date": "2017-04-13", "close": 4.87, "volume": 7793.0}, {"date": "2017-04-17", "close": 4.85, "volume": 25981.0}, {"date": "2017-04-18", "close": 4.77, "volume": 103.0}, {"date": "2017-04-19", "close": 4.651, "volume": 1596.0}, {"date": "2017-04-20", "close": 4.77, "volume": 12605.0}, {"date": "2017-04-21", "close": 4.77, "volume": 12618.0}, {"date": "2017-04-24", "close": 4.8, "volume": 11979.0}, {"date": "2017-04-25", "close": 4.93, "volume": 30996.0}, {"date": "2017-04-26", "close": 5.0, "volume": 13707.0}, {"date": "2017-04-27", "close": 4.972, "volume": 399.0}, {"date": "2017-04-28", "close": 5.0, "volume": 22660.0}, {"date": "2017-05-01", "close": 5.18, "volume": 10624.0}, {"date": "2017-05-02", "close": 5.23, "volume": 8232.0}, {"date": "2017-05-03", "close": 5.22, "volume": 642.0}, {"date": "2017-05-04", "close": 5.08, "volume": 8864.0}, {"date": "2017-05-05", "close": 4.93, "volume": 16564.0}, {"date": "2017-05-08", "close": 4.81, "volume": 4435.0}, {"date": "2017-05-09", "close": 4.8, "volume": 15749.0}, {"date": "2017-05-10", "close": 4.58, "volume": 12764.0}, {"date": "2017-05-11", "close": 4.64, "volume": 21533.0}, {"date": "2017-05-12", "close": 4.71, "volume": 3649.0}, {"date": "2017-05-15", "close": 4.7099, "volume": 1798.0}, {"date": "2017-05-16", "close": 4.7099, "volume": null}, {"date": "2017-05-17", "close": 4.65, "volume": 6159.0}, {"date": "2017-05-18", "close": 4.82, "volume": 11928.0}, {"date": "2017-05-19", "close": 4.93, "volume": 3481.0}, {"date": "2017-05-22", "close": 5.1, "volume": 3349.0}, {"date": "2017-05-23", "close": 5.19, "volume": 9146.0}, {"date": "2017-05-24", "close": 5.113, "volume": 4029.0}, {"date": "2017-05-25", "close": 5.15, "volume": 1752.0}, {"date": "2017-05-26", "close": 5.3, "volume": 22154.0}, {"date": "2017-05-30", "close": 5.28, "volume": 1227.0}, {"date": "2017-05-31", "close": 5.27, "volume": 3079.0}, {"date": "2017-06-01", "close": 5.25, "volume": 6739.0}, {"date": "2017-06-02", "close": 5.3162, "volume": 11190.0}, {"date": "2017-06-05", "close": 5.6601, "volume": 9721.0}, {"date": "2017-06-06", "close": 5.21, "volume": 12711.0}, {"date": "2017-06-07", "close": 5.41, "volume": 1624.0}, {"date": "2017-06-08", "close": 5.46, "volume": 6392.0}, {"date": "2017-06-09", "close": 5.39, "volume": 29255.0}, {"date": "2017-06-12", "close": 5.58, "volume": 28127.0}, {"date": "2017-06-13", "close": 5.27, "volume": 35393.0}, {"date": "2017-06-14", "close": 5.2763, "volume": 5837.0}, {"date": "2017-06-15", "close": 5.59, "volume": 39165.0}, {"date": "2017-06-16", "close": 5.45, "volume": 40135.0}, {"date": "2017-06-19", "close": 5.2, "volume": 13310.0}, {"date": "2017-06-20", "close": 5.25, "volume": 22548.0}, {"date": "2017-06-21", "close": 5.13, "volume": 35557.0}, {"date": "2017-06-22", "close": 5.2, "volume": 41189.0}, {"date": "2017-06-23", "close": 5.7, "volume": 56205.0}, {"date": "2017-06-26", "close": 5.92, "volume": 50308.0}, {"date": "2017-06-27", "close": 5.64, "volume": 42740.0}, {"date": "2017-06-28", "close": 5.4, "volume": 6713.0}, {"date": "2017-06-29", "close": 5.46, "volume": 33822.0}, {"date": "2017-06-30", "close": 5.39, "volume": 6318.0}, {"date": "2017-07-03", "close": 5.63, "volume": 7449.0}, {"date": "2017-07-05", "close": 5.64, "volume": 7748.0}, {"date": "2017-07-06", "close": 5.73, "volume": 10993.0}, {"date": "2017-07-07", "close": 5.72, "volume": 5176.0}, {"date": "2017-07-10", "close": 5.7206, "volume": 18028.0}, {"date": "2017-07-11", "close": 5.71, "volume": 27960.0}, {"date": "2017-07-12", "close": 5.76, "volume": 2316.0}, {"date": "2017-07-13", "close": 5.74, "volume": 12131.0}, {"date": "2017-07-14", "close": 5.62, "volume": 15216.0}, {"date": "2017-07-17", "close": 5.712, "volume": 11246.0}, {"date": "2017-07-18", "close": 5.7, "volume": 14267.0}, {"date": "2017-07-19", "close": 5.72, "volume": 13879.0}, {"date": "2017-07-20", "close": 5.7, "volume": 10503.0}, {"date": "2017-07-21", "close": 5.77, "volume": 1270.0}, {"date": "2017-07-24", "close": 5.8311, "volume": 6481.0}, {"date": "2017-07-25", "close": 5.8, "volume": 6464.0}, {"date": "2017-07-26", "close": 5.8, "volume": 11268.0}, {"date": "2017-07-27", "close": 5.8, "volume": 6564.0}, {"date": "2017-07-28", "close": 5.81, "volume": 5437.0}, {"date": "2017-07-31", "close": 5.68, "volume": 11860.0}, {"date": "2017-08-01", "close": 5.7, "volume": 5696.0}, {"date": "2017-08-02", "close": 5.75, "volume": 5136.0}, {"date": "2017-08-03", "close": 5.79, "volume": 3602.0}, {"date": "2017-08-04", "close": 5.79, "volume": 3924.0}, {"date": "2017-08-07", "close": 5.75, "volume": 14605.0}, {"date": "2017-08-08", "close": 5.7, "volume": 18740.0}, {"date": "2017-08-09", "close": 5.7, "volume": 1212.0}, {"date": "2017-08-10", "close": 5.6, "volume": 1627.0}, {"date": "2017-08-11", "close": 5.79, "volume": 9054.0}, {"date": "2017-08-14", "close": 5.889, "volume": 39891.0}, {"date": "2017-08-15", "close": 5.99, "volume": 3049.0}, {"date": "2017-08-16", "close": 6.02, "volume": 9879.0}, {"date": "2017-08-17", "close": 5.97, "volume": 341.0}, {"date": "2017-08-18", "close": 5.99, "volume": 507.0}, {"date": "2017-08-21", "close": 5.96, "volume": 4146.0}, {"date": "2017-08-22", "close": 6.02, "volume": 6412.0}, {"date": "2017-08-23", "close": 5.92, "volume": 20554.0}, {"date": "2017-08-24", "close": 5.92, "volume": 20184.0}, {"date": "2017-08-25", "close": 5.79, "volume": 15778.0}, {"date": "2017-08-28", "close": 6.01, "volume": 23831.0}, {"date": "2017-08-29", "close": 6.03, "volume": 6589.0}, {"date": "2017-08-30", "close": 6.08, "volume": 3150.0}, {"date": "2017-08-31", "close": 5.93, "volume": 335420.0}, {"date": "2017-09-01", "close": 5.875, "volume": 27308.0}, {"date": "2017-09-05", "close": 6.09, "volume": 8688.0}, {"date": "2017-09-06", "close": 6.07, "volume": 24572.0}, {"date": "2017-09-07", "close": 6.06, "volume": 11216.0}, {"date": "2017-09-08", "close": 6.03, "volume": 5372.0}, {"date": "2017-09-11", "close": 6.08, "volume": 32806.0}, {"date": "2017-09-12", "close": 6.1101, "volume": 6840.0}, {"date": "2017-09-13", "close": 6.16, "volume": 6607.0}, {"date": "2017-09-14", "close": 6.16, "volume": 66936.0}, {"date": "2017-09-15", "close": 5.99, "volume": 4622.0}, {"date": "2017-09-18", "close": 6.17, "volume": 17992.0}, {"date": "2017-09-19", "close": 6.06, "volume": 39966.0}, {"date": "2017-09-20", "close": 6.18, "volume": 8999.0}, {"date": "2017-09-21", "close": 6.13, "volume": 12852.0}, {"date": "2017-09-22", "close": 6.13, "volume": 14427.0}, {"date": "2017-09-25", "close": 6.39, "volume": 42079.0}, {"date": "2017-09-26", "close": 6.37, "volume": 21736.0}, {"date": "2017-09-27", "close": 6.38, "volume": 16075.0}, {"date": "2017-09-28", "close": 6.38, "volume": 3430.0}, {"date": "2017-09-29", "close": 6.48, "volume": 7983.0}, {"date": "2017-10-02", "close": 6.53, "volume": 18478.0}, {"date": "2017-10-03", "close": 6.7, "volume": 17750.0}, {"date": "2017-10-04", "close": 6.81, "volume": 6302.0}, {"date": "2017-10-05", "close": 6.8, "volume": 9948.0}, {"date": "2017-10-06", "close": 6.65, "volume": 17503.0}, {"date": "2017-10-09", "close": 6.61, "volume": 12694.0}, {"date": "2017-10-10", "close": 6.0, "volume": 22115.0}, {"date": "2017-10-11", "close": 6.0, "volume": 7137.0}, {"date": "2017-10-12", "close": 6.05, "volume": 11360.0}, {"date": "2017-10-13", "close": 6.0, "volume": 19630.0}, {"date": "2017-10-16", "close": 6.02, "volume": 21238.0}, {"date": "2017-10-17", "close": 6.06, "volume": 7127.0}, {"date": "2017-10-18", "close": 6.05, "volume": 5912.0}, {"date": "2017-10-19", "close": 6.05, "volume": 1462.0}, {"date": "2017-10-20", "close": 6.11, "volume": 3684.0}, {"date": "2017-10-23", "close": 6.05, "volume": 9919.0}, {"date": "2017-10-24", "close": 6.08, "volume": 987.0}, {"date": "2017-10-25", "close": 6.11, "volume": 612.0}, {"date": "2017-10-26", "close": 6.06, "volume": 400.0}, {"date": "2017-10-27", "close": 6.035, "volume": 4781.0}, {"date": "2017-10-30", "close": 6.05, "volume": 4586.0}, {"date": "2017-10-31", "close": 6.1265, "volume": 17906.0}, {"date": "2017-11-01", "close": 6.14, "volume": 12505.0}, {"date": "2017-11-02", "close": 6.07, "volume": 2345.0}, {"date": "2017-11-03", "close": 6.32, "volume": 15916.0}, {"date": "2017-11-06", "close": 5.97, "volume": 8970.0}, {"date": "2017-11-07", "close": 6.01, "volume": 6750.0}, {"date": "2017-11-08", "close": 5.95, "volume": 15262.0}, {"date": "2017-11-09", "close": 5.95, "volume": 3214.0}, {"date": "2017-11-10", "close": 6.05, "volume": 1624.0}, {"date": "2017-11-13", "close": 5.71, "volume": 1985.0}, {"date": "2017-11-14", "close": 5.7, "volume": 4444.0}, {"date": "2017-11-15", "close": 5.72, "volume": 1963.0}, {"date": "2017-11-16", "close": 5.77, "volume": 3351.0}, {"date": "2017-11-17", "close": 5.9, "volume": 10993.0}, {"date": "2017-11-20", "close": 5.82, "volume": 1373.0}, {"date": "2017-11-21", "close": 5.82, "volume": 48328.0}, {"date": "2017-11-22", "close": 5.89, "volume": 6417.0}, {"date": "2017-11-24", "close": 5.92, "volume": 17003.0}, {"date": "2017-11-27", "close": 6.06, "volume": 4784.0}, {"date": "2017-11-28", "close": 6.43, "volume": 9110.0}, {"date": "2017-11-29", "close": 6.46, "volume": 13568.0}, {"date": "2017-11-30", "close": 6.2801, "volume": 4260.0}, {"date": "2017-12-01", "close": 6.28, "volume": 3091.0}, {"date": "2017-12-04", "close": 6.48, "volume": 11065.0}, {"date": "2017-12-05", "close": 6.15, "volume": 6531.0}, {"date": "2017-12-06", "close": 6.16, "volume": 11460.0}, {"date": "2017-12-07", "close": 6.23, "volume": 23817.0}, {"date": "2017-12-08", "close": 6.44, "volume": 1404.0}, {"date": "2017-12-11", "close": 6.18, "volume": 9653.0}, {"date": "2017-12-12", "close": 6.16, "volume": 155455.0}, {"date": "2017-12-13", "close": 6.11, "volume": 19124.0}, {"date": "2017-12-14", "close": 6.14, "volume": 3825.0}, {"date": "2017-12-15", "close": 6.25, "volume": 5865.0}, {"date": "2017-12-18", "close": 6.42, "volume": 8413.0}, {"date": "2017-12-19", "close": 6.6899, "volume": 5834.0}, {"date": "2017-12-20", "close": 6.56, "volume": 1920.0}, {"date": "2017-12-21", "close": 6.6, "volume": 604.0}, {"date": "2017-12-22", "close": 6.32, "volume": 3543.0}, {"date": "2017-12-26", "close": 6.34, "volume": 15265.0}, {"date": "2017-12-27", "close": 6.25, "volume": 21868.0}, {"date": "2017-12-28", "close": 6.31, "volume": 1486.0}, {"date": "2017-12-29", "close": 6.16, "volume": 18959.0}, {"date": "2018-01-02", "close": 6.16, "volume": 12502.0}, {"date": "2018-01-03", "close": 6.16, "volume": 14970.0}, {"date": "2018-01-04", "close": 6.18, "volume": 2734.0}, {"date": "2018-01-05", "close": 6.15, "volume": 9141.0}, {"date": "2018-01-08", "close": 6.15, "volume": 8151.0}, {"date": "2018-01-09", "close": 6.23, "volume": 5235.0}, {"date": "2018-01-10", "close": 6.19, "volume": 7459.0}, {"date": "2018-01-11", "close": 6.15, "volume": 2598.0}, {"date": "2018-01-12", "close": 6.19, "volume": 1549.0}, {"date": "2018-01-16", "close": 6.17, "volume": 8757.0}, {"date": "2018-01-17", "close": 6.16, "volume": 8690.0}, {"date": "2018-01-18", "close": 6.13, "volume": 5405.0}, {"date": "2018-01-19", "close": 6.17, "volume": 3145.0}, {"date": "2018-01-22", "close": 6.23, "volume": 1243.0}, {"date": "2018-01-23", "close": 5.92, "volume": 7637.0}, {"date": "2018-01-24", "close": 6.05, "volume": 13668.0}, {"date": "2018-01-25", "close": 5.91, "volume": 635.0}, {"date": "2018-01-26", "close": 5.88, "volume": 2038.0}, {"date": "2018-01-29", "close": 6.11, "volume": 3950.0}, {"date": "2018-01-30", "close": 6.11, "volume": null}, {"date": "2018-01-31", "close": 6.11, "volume": null}, {"date": "2018-02-01", "close": 6.01, "volume": 457.0}, {"date": "2018-02-02", "close": 5.99, "volume": 919.0}, {"date": "2018-02-05", "close": 6.18, "volume": 4100.0}, {"date": "2018-02-06", "close": 6.15, "volume": 12812.0}, {"date": "2018-02-07", "close": 6.28, "volume": 1642.0}, {"date": "2018-02-08", "close": 6.15, "volume": 421.0}, {"date": "2018-02-09", "close": 6.14, "volume": 8076.0}, {"date": "2018-02-12", "close": 5.9, "volume": 4042.0}, {"date": "2018-02-13", "close": 5.975, "volume": 3786.0}, {"date": "2018-02-14", "close": 5.8702, "volume": 151.0}, {"date": "2018-02-15", "close": 5.75, "volume": 205369.0}, {"date": "2018-02-16", "close": 5.78, "volume": 8616.0}, {"date": "2018-02-20", "close": 5.89, "volume": 9819.0}, {"date": "2018-02-21", "close": 5.87, "volume": 441.0}, {"date": "2018-02-22", "close": 5.76, "volume": 4520.0}, {"date": "2018-02-23", "close": 5.78, "volume": 459.0}, {"date": "2018-02-26", "close": 5.7716, "volume": 2347.0}, {"date": "2018-02-27", "close": 5.75, "volume": 4142.0}, {"date": "2018-02-28", "close": 5.85, "volume": 27520.0}, {"date": "2018-03-01", "close": 5.79, "volume": 5562.0}, {"date": "2018-03-02", "close": 5.96, "volume": 28974.0}, {"date": "2018-03-05", "close": 5.84, "volume": 14972.0}, {"date": "2018-03-06", "close": 5.71, "volume": 12310.0}, {"date": "2018-03-07", "close": 5.78, "volume": 4916.0}, {"date": "2018-03-08", "close": 5.79, "volume": 6010.0}, {"date": "2018-03-09", "close": 5.73, "volume": 3980.0}, {"date": "2018-03-12", "close": 5.76, "volume": 11268.0}, {"date": "2018-03-13", "close": 5.71, "volume": 14729.0}, {"date": "2018-03-14", "close": 5.67, "volume": 26329.0}, {"date": "2018-03-15", "close": 5.69, "volume": 2354.0}, {"date": "2018-03-16", "close": 5.75, "volume": 4395.0}, {"date": "2018-03-19", "close": 5.77, "volume": 15033.0}, {"date": "2018-03-20", "close": 5.62, "volume": 57015.0}, {"date": "2018-03-21", "close": 5.86, "volume": 6276.0}, {"date": "2018-03-22", "close": 5.87, "volume": 971.0}, {"date": "2018-03-23", "close": 5.65, "volume": 2394.0}, {"date": "2018-03-26", "close": 5.59, "volume": 19487.0}, {"date": "2018-03-27", "close": 5.71, "volume": 29487.0}, {"date": "2018-03-28", "close": 5.65, "volume": 18161.0}, {"date": "2018-03-29", "close": 5.84, "volume": 26112.0}, {"date": "2018-04-02", "close": 5.69, "volume": 13251.0}, {"date": "2018-04-03", "close": 5.61, "volume": 2894.0}, {"date": "2018-04-04", "close": 5.8, "volume": 5597.0}, {"date": "2018-04-05", "close": 5.7101, "volume": 1635.0}, {"date": "2018-04-06", "close": 6.21, "volume": 3034.0}, {"date": "2018-04-09", "close": 6.18, "volume": 5093.0}, {"date": "2018-04-10", "close": 5.99, "volume": 3458.0}, {"date": "2018-04-11", "close": 5.99, "volume": null}, {"date": "2018-04-12", "close": 5.95, "volume": 215.0}, {"date": "2018-04-13", "close": 6.0, "volume": 7357.0}, {"date": "2018-04-16", "close": 6.21, "volume": 2946.0}, {"date": "2018-04-17", "close": 6.0, "volume": 3131.0}, {"date": "2018-04-18", "close": 5.9, "volume": 524.0}, {"date": "2018-04-19", "close": 5.905, "volume": 906.0}, {"date": "2018-04-20", "close": 5.83, "volume": 1387.0}, {"date": "2018-04-23", "close": 5.83, "volume": null}, {"date": "2018-04-24", "close": 5.8, "volume": 2539.0}, {"date": "2018-04-25", "close": 5.8, "volume": 620.0}, {"date": "2018-04-26", "close": 5.8, "volume": null}, {"date": "2018-04-27", "close": 5.84, "volume": 2850.0}, {"date": "2018-04-30", "close": 5.83, "volume": 968.0}, {"date": "2018-05-01", "close": 5.9622, "volume": 3162.0}, {"date": "2018-05-02", "close": 6.0899, "volume": 663.0}, {"date": "2018-05-03", "close": 6.0899, "volume": null}, {"date": "2018-05-04", "close": 6.0782, "volume": 2912.0}, {"date": "2018-05-07", "close": 6.0782, "volume": null}, {"date": "2018-05-08", "close": 5.8391, "volume": 281.0}, {"date": "2018-05-09", "close": 5.83, "volume": 3026.0}, {"date": "2018-05-10", "close": 5.8879, "volume": 318.0}, {"date": "2018-05-11", "close": 5.9258, "volume": 1062.0}, {"date": "2018-05-14", "close": 5.8389, "volume": 4434.0}, {"date": "2018-05-15", "close": 6.0264, "volume": 2795.0}, {"date": "2018-05-16", "close": 5.86, "volume": 3183.0}, {"date": "2018-05-17", "close": 6.0782, "volume": 20826.0}, {"date": "2018-05-18", "close": 6.0, "volume": 12051.0}, {"date": "2018-05-21", "close": 5.76, "volume": 1721.0}, {"date": "2018-05-22", "close": 5.6055, "volume": 12339.0}, {"date": "2018-05-23", "close": 5.45, "volume": 11615.0}, {"date": "2018-05-24", "close": 5.4306, "volume": 3015.0}, {"date": "2018-05-25", "close": 5.58, "volume": 976.0}, {"date": "2018-05-29", "close": 5.5001, "volume": 6376.0}, {"date": "2018-05-30", "close": 5.5, "volume": 1357.0}, {"date": "2018-05-31", "close": 5.5, "volume": 16963.0}, {"date": "2018-06-01", "close": 5.19, "volume": 10582.0}, {"date": "2018-06-04", "close": 5.3, "volume": 22460.0}, {"date": "2018-06-05", "close": 5.47, "volume": 173858.0}, {"date": "2018-06-06", "close": 5.36, "volume": 20113.0}, {"date": "2018-06-07", "close": 5.427, "volume": 1109.0}, {"date": "2018-06-08", "close": 5.45, "volume": 8010.0}, {"date": "2018-06-11", "close": 5.42, "volume": 1299.0}, {"date": "2018-06-12", "close": 5.568, "volume": 903.0}, {"date": "2018-06-13", "close": 5.43, "volume": 18209.0}, {"date": "2018-06-14", "close": 5.4, "volume": 10782.0}, {"date": "2018-06-15", "close": 5.54, "volume": 15567.0}, {"date": "2018-06-18", "close": 5.47, "volume": 836.0}, {"date": "2018-06-19", "close": 5.36, "volume": 1741.0}, {"date": "2018-06-20", "close": 5.4, "volume": 10374.0}, {"date": "2018-06-21", "close": 5.46, "volume": 30107.0}, {"date": "2018-06-22", "close": 5.55, "volume": 7698.0}, {"date": "2018-06-25", "close": 5.55, "volume": null}, {"date": "2018-06-26", "close": 5.55, "volume": null}, {"date": "2018-06-27", "close": 5.55, "volume": null}, {"date": "2018-06-28", "close": 5.43, "volume": 1452.0}, {"date": "2018-06-29", "close": 5.48, "volume": 186.0}, {"date": "2018-07-02", "close": 5.51, "volume": 2074.0}, {"date": "2018-07-03", "close": 5.52, "volume": 190.0}, {"date": "2018-07-05", "close": 5.42, "volume": 286.0}, {"date": "2018-07-06", "close": 5.5, "volume": 543.0}, {"date": "2018-07-09", "close": 5.59, "volume": 389.0}, {"date": "2018-07-10", "close": 5.52, "volume": 3460.0}, {"date": "2018-07-11", "close": 5.5, "volume": 5053.0}, {"date": "2018-07-12", "close": 5.5, "volume": null}, {"date": "2018-07-13", "close": 5.5147, "volume": 1202.0}, {"date": "2018-07-16", "close": 5.51, "volume": 466.0}, {"date": "2018-07-17", "close": 5.51, "volume": null}, {"date": "2018-07-18", "close": 5.5, "volume": 5468.0}, {"date": "2018-07-19", "close": 5.5, "volume": 36089.0}, {"date": "2018-07-20", "close": 5.72, "volume": 260.0}, {"date": "2018-07-23", "close": 5.5, "volume": 5708.0}, {"date": "2018-07-24", "close": 5.5, "volume": null}, {"date": "2018-07-25", "close": 5.5, "volume": null}, {"date": "2018-07-26", "close": 5.5, "volume": 6534.0}, {"date": "2018-07-27", "close": 5.5, "volume": 6108.0}, {"date": "2018-07-30", "close": 5.5, "volume": 169.0}, {"date": "2018-07-31", "close": 5.45, "volume": 4055.0}, {"date": "2018-08-01", "close": 5.4766, "volume": 6401.0}, {"date": "2018-08-02", "close": 5.53, "volume": 4723.0}, {"date": "2018-08-03", "close": 5.73, "volume": 1535.0}, {"date": "2018-08-06", "close": 5.75, "volume": 45147.0}, {"date": "2018-08-07", "close": 5.52, "volume": 3646.0}, {"date": "2018-08-08", "close": 5.4, "volume": 3636.0}, {"date": "2018-08-09", "close": 5.35, "volume": 12473.0}, {"date": "2018-08-10", "close": 5.35, "volume": null}, {"date": "2018-08-13", "close": 5.4, "volume": 2219.0}, {"date": "2018-08-14", "close": 5.21, "volume": 1311.0}, {"date": "2018-08-15", "close": 5.43, "volume": 1919.0}, {"date": "2018-08-16", "close": 5.46, "volume": 10486.0}, {"date": "2018-08-17", "close": 5.36, "volume": 11356.0}, {"date": "2018-08-20", "close": 5.55, "volume": 615.0}, {"date": "2018-08-21", "close": 5.27, "volume": 580.0}, {"date": "2018-08-22", "close": 5.45, "volume": 2049.0}, {"date": "2018-08-23", "close": 5.43, "volume": 9146.0}, {"date": "2018-08-24", "close": 5.45, "volume": 1774.0}, {"date": "2018-08-27", "close": 5.46, "volume": 1946.0}, {"date": "2018-08-28", "close": 5.49, "volume": 5804.0}, {"date": "2018-08-29", "close": 5.35, "volume": 11715.0}, {"date": "2018-08-30", "close": 5.45, "volume": 12230.0}, {"date": "2018-08-31", "close": 5.44, "volume": 12248.0}, {"date": "2018-09-04", "close": 5.5, "volume": 5017.0}, {"date": "2018-09-05", "close": 5.4, "volume": 9603.0}, {"date": "2018-09-06", "close": 5.46, "volume": 402.0}, {"date": "2018-09-07", "close": 5.3, "volume": 5835.0}, {"date": "2018-09-10", "close": 5.87, "volume": 30309.0}, {"date": "2018-09-11", "close": 5.85, "volume": 22593.0}, {"date": "2018-09-12", "close": 5.8, "volume": 46153.0}, {"date": "2018-09-13", "close": 5.83, "volume": 22909.0}, {"date": "2018-09-14", "close": 5.52, "volume": 20798.0}, {"date": "2018-09-17", "close": 5.69, "volume": 28909.0}, {"date": "2018-09-18", "close": 5.75, "volume": 23915.0}, {"date": "2018-09-19", "close": 5.84, "volume": 22893.0}, {"date": "2018-09-20", "close": 6.0, "volume": 42071.0}, {"date": "2018-09-21", "close": 5.62, "volume": 111876.0}, {"date": "2018-09-24", "close": 6.06, "volume": 16140.0}, {"date": "2018-09-25", "close": 5.85, "volume": 1791.0}, {"date": "2018-09-26", "close": 5.9, "volume": 17431.0}, {"date": "2018-09-27", "close": 5.85, "volume": 5602.0}, {"date": "2018-09-28", "close": 5.76, "volume": 4735.0}, {"date": "2018-10-01", "close": 5.85, "volume": 2627.0}, {"date": "2018-10-02", "close": 5.825, "volume": 9222.0}, {"date": "2018-10-03", "close": 5.84, "volume": 10812.0}, {"date": "2018-10-04", "close": 5.72, "volume": 7026.0}, {"date": "2018-10-05", "close": 5.68, "volume": 10202.0}, {"date": "2018-10-08", "close": 5.7, "volume": 1666.0}, {"date": "2018-10-09", "close": 5.66, "volume": 10001.0}, {"date": "2018-10-10", "close": 5.45, "volume": 13881.0}, {"date": "2018-10-11", "close": 5.63, "volume": 5350.0}, {"date": "2018-10-12", "close": 5.47, "volume": 789.0}, {"date": "2018-10-15", "close": 5.31, "volume": 2000.0}, {"date": "2018-10-16", "close": 5.74, "volume": 15909.0}, {"date": "2018-10-17", "close": 5.87, "volume": 14633.0}, {"date": "2018-10-18", "close": 5.31, "volume": 5894.0}, {"date": "2018-10-19", "close": 5.24, "volume": 17298.0}, {"date": "2018-10-22", "close": 5.0, "volume": 6778.0}, {"date": "2018-10-23", "close": 5.09, "volume": 18167.0}, {"date": "2018-10-24", "close": 5.18, "volume": 12977.0}, {"date": "2018-10-25", "close": 5.1, "volume": 2059.0}, {"date": "2018-10-26", "close": 5.26, "volume": 10841.0}, {"date": "2018-10-29", "close": 5.305, "volume": 2188.0}, {"date": "2018-10-30", "close": 5.27, "volume": 30202.0}, {"date": "2018-10-31", "close": 5.42, "volume": 19013.0}, {"date": "2018-11-01", "close": 5.2, "volume": 22903.0}, {"date": "2018-11-02", "close": 5.1, "volume": 10746.0}, {"date": "2018-11-05", "close": 5.25, "volume": 13588.0}, {"date": "2018-11-06", "close": 5.26, "volume": 4209.0}, {"date": "2018-11-07", "close": 5.33, "volume": 424.0}, {"date": "2018-11-08", "close": 5.262, "volume": 630.0}, {"date": "2018-11-09", "close": 5.13, "volume": 4019.0}, {"date": "2018-11-12", "close": 5.01, "volume": 12410.0}, {"date": "2018-11-13", "close": 5.21, "volume": 16103.0}, {"date": "2018-11-14", "close": 5.17, "volume": 4523.0}, {"date": "2018-11-15", "close": 5.22, "volume": 1349.0}, {"date": "2018-11-16", "close": 4.99, "volume": 1679.0}, {"date": "2018-11-19", "close": 5.18, "volume": 45783.0}, {"date": "2018-11-20", "close": 5.33, "volume": 4210.0}, {"date": "2018-11-21", "close": 5.1, "volume": 1032.0}, {"date": "2018-11-23", "close": 5.16, "volume": 535.0}, {"date": "2018-11-26", "close": 5.16, "volume": 5028.0}, {"date": "2018-11-27", "close": 5.32, "volume": 400.0}, {"date": "2018-11-28", "close": 5.5, "volume": 1251.0}, {"date": "2018-11-29", "close": 5.76, "volume": 163.0}, {"date": "2018-11-30", "close": 5.22, "volume": 4252.0}, {"date": "2018-12-03", "close": 5.27, "volume": 1451.0}, {"date": "2018-12-04", "close": 5.2637, "volume": 588.0}, {"date": "2018-12-06", "close": 5.51, "volume": 1178.0}, {"date": "2018-12-07", "close": 5.34, "volume": 1462.0}, {"date": "2018-12-10", "close": 5.05, "volume": 4299.0}, {"date": "2018-12-11", "close": 4.8093, "volume": 3406.0}, {"date": "2018-12-12", "close": 4.74, "volume": 11013.0}, {"date": "2018-12-13", "close": 4.8, "volume": 3959.0}, {"date": "2018-12-14", "close": 4.72, "volume": 14270.0}, {"date": "2018-12-17", "close": 4.5, "volume": 2968.0}, {"date": "2018-12-18", "close": 4.7093, "volume": 1828.0}, {"date": "2018-12-19", "close": 4.5499, "volume": 495.0}, {"date": "2018-12-20", "close": 4.45, "volume": 4349.0}, {"date": "2018-12-21", "close": 4.45, "volume": null}, {"date": "2018-12-24", "close": 4.45, "volume": null}, {"date": "2018-12-26", "close": 4.41, "volume": 4974.0}, {"date": "2018-12-27", "close": 4.25, "volume": 3046.0}, {"date": "2018-12-28", "close": 4.369, "volume": 12265.0}, {"date": "2018-12-31", "close": 4.65, "volume": 290.0}, {"date": "2019-01-02", "close": 5.55, "volume": 50392.0}, {"date": "2019-01-03", "close": 5.28, "volume": 4203.0}, {"date": "2019-01-04", "close": 5.34, "volume": 6658.0}, {"date": "2019-01-07", "close": 5.45, "volume": 2610.0}, {"date": "2019-01-08", "close": 5.33, "volume": 3737.0}, {"date": "2019-01-09", "close": 5.3723, "volume": 8238.0}, {"date": "2019-01-10", "close": 5.325, "volume": 3696.0}, {"date": "2019-01-11", "close": 5.25, "volume": 2581.0}, {"date": "2019-01-14", "close": 5.19, "volume": 9291.0}, {"date": "2019-01-15", "close": 5.33, "volume": 939.0}, {"date": "2019-01-16", "close": 5.15, "volume": 4582.0}, {"date": "2019-01-17", "close": 5.0, "volume": 4875.0}, {"date": "2019-01-18", "close": 5.07, "volume": 93231.0}, {"date": "2019-01-22", "close": 5.25, "volume": 1029.0}, {"date": "2019-01-23", "close": 5.32, "volume": 119484.0}, {"date": "2019-01-24", "close": 5.1136, "volume": 88015.0}, {"date": "2019-01-25", "close": 4.95, "volume": 6263.0}, {"date": "2019-01-28", "close": 5.23, "volume": 3186.0}, {"date": "2019-01-29", "close": 4.8791, "volume": 357.0}, {"date": "2019-01-30", "close": 4.99, "volume": 46055.0}, {"date": "2019-01-31", "close": 4.95, "volume": 15107.0}, {"date": "2019-02-01", "close": 5.15, "volume": 1222.0}, {"date": "2019-02-04", "close": 5.37, "volume": 4298.0}, {"date": "2019-02-05", "close": 5.26, "volume": 10368.0}, {"date": "2019-02-06", "close": 5.55, "volume": 1239.0}, {"date": "2019-02-07", "close": 5.31, "volume": 26012.0}, {"date": "2019-02-08", "close": 5.52, "volume": 10088.0}, {"date": "2019-02-11", "close": 5.48, "volume": 4987.0}, {"date": "2019-02-12", "close": 5.47, "volume": 5970.0}, {"date": "2019-02-13", "close": 5.63, "volume": 2830.0}, {"date": "2019-02-14", "close": 5.9, "volume": 88773.0}, {"date": "2019-02-15", "close": 5.95, "volume": 18134.0}, {"date": "2019-02-19", "close": 6.23, "volume": 73858.0}, {"date": "2019-02-20", "close": 6.1, "volume": 24450.0}, {"date": "2019-02-21", "close": 6.45, "volume": 93021.0}, {"date": "2019-02-22", "close": 6.36, "volume": 49421.0}, {"date": "2019-02-25", "close": 6.19, "volume": 53858.0}, {"date": "2019-02-26", "close": 6.39, "volume": 27121.0}, {"date": "2019-02-27", "close": 6.5, "volume": 78364.0}, {"date": "2019-02-28", "close": 6.5, "volume": 46094.0}, {"date": "2019-03-01", "close": 6.3, "volume": 42752.0}, {"date": "2019-03-04", "close": 6.44, "volume": 52414.0}, {"date": "2019-03-05", "close": 6.3, "volume": 85866.0}, {"date": "2019-03-06", "close": 6.25, "volume": 29322.0}, {"date": "2019-03-07", "close": 6.2, "volume": 32436.0}, {"date": "2019-03-08", "close": 5.98, "volume": 60485.0}, {"date": "2019-03-11", "close": 6.05, "volume": 264374.0}, {"date": "2019-03-12", "close": 5.98, "volume": 23904.0}, {"date": "2019-03-13", "close": 5.98, "volume": 24340.0}, {"date": "2019-03-14", "close": 6.02, "volume": 133047.0}, {"date": "2019-03-15", "close": 6.03, "volume": 164860.0}, {"date": "2019-03-18", "close": 6.55, "volume": 182946.0}, {"date": "2019-03-19", "close": 6.72, "volume": 138831.0}, {"date": "2019-03-20", "close": 6.69, "volume": 62822.0}, {"date": "2019-03-21", "close": 6.45, "volume": 53991.0}, {"date": "2019-03-22", "close": 6.59, "volume": 33317.0}, {"date": "2019-03-25", "close": 6.5, "volume": 72567.0}, {"date": "2019-03-26", "close": 6.45, "volume": 53239.0}, {"date": "2019-03-27", "close": 6.5, "volume": 32732.0}, {"date": "2019-03-28", "close": 6.47, "volume": 10479.0}, {"date": "2019-03-29", "close": 6.4, "volume": 13444.0}, {"date": "2019-04-01", "close": 6.5, "volume": 42794.0}, {"date": "2019-04-02", "close": 6.4, "volume": 35680.0}, {"date": "2019-04-03", "close": 6.25, "volume": 60170.0}, {"date": "2019-04-04", "close": 6.3, "volume": 6891.0}, {"date": "2019-04-05", "close": 6.2, "volume": 33561.0}, {"date": "2019-04-08", "close": 6.1497, "volume": 50246.0}, {"date": "2019-04-09", "close": 6.05, "volume": 20440.0}, {"date": "2019-04-10", "close": 6.14, "volume": 20664.0}, {"date": "2019-04-11", "close": 6.07, "volume": 12107.0}, {"date": "2019-04-12", "close": 5.97, "volume": 8246.0}, {"date": "2019-04-15", "close": 5.85, "volume": 36268.0}, {"date": "2019-04-16", "close": 5.87, "volume": 23577.0}, {"date": "2019-04-17", "close": 5.8, "volume": 12385.0}, {"date": "2019-04-18", "close": 6.19, "volume": 37487.0}, {"date": "2019-04-22", "close": 5.85, "volume": 27165.0}, {"date": "2019-04-23", "close": 6.12, "volume": 84785.0}, {"date": "2019-04-24", "close": 6.22, "volume": 34214.0}, {"date": "2019-04-25", "close": 6.29, "volume": 20327.0}, {"date": "2019-04-26", "close": 6.35, "volume": 12382.0}, {"date": "2019-04-29", "close": 6.29, "volume": 85148.0}, {"date": "2019-04-30", "close": 6.25, "volume": 16088.0}, {"date": "2019-05-01", "close": 6.3, "volume": 5692.0}, {"date": "2019-05-02", "close": 6.2, "volume": 8500.0}, {"date": "2019-05-03", "close": 6.3, "volume": 70259.0}, {"date": "2019-05-06", "close": 6.4, "volume": 53539.0}, {"date": "2019-05-07", "close": 6.4, "volume": 31840.0}, {"date": "2019-05-08", "close": 6.2, "volume": 13068.0}, {"date": "2019-05-09", "close": 6.06, "volume": 12627.0}, {"date": "2019-05-10", "close": 6.0, "volume": 12766.0}, {"date": "2019-05-13", "close": 5.87, "volume": 45557.0}, {"date": "2019-05-14", "close": 5.75, "volume": 22542.0}, {"date": "2019-05-15", "close": 5.6694, "volume": 95864.0}, {"date": "2019-05-16", "close": 5.64, "volume": 42368.0}, {"date": "2019-05-17", "close": 5.76, "volume": 32917.0}, {"date": "2019-05-20", "close": 5.53, "volume": 80959.0}, {"date": "2019-05-21", "close": 5.461, "volume": 18319.0}, {"date": "2019-05-22", "close": 5.31, "volume": 50855.0}, {"date": "2019-05-23", "close": 5.4, "volume": 41222.0}, {"date": "2019-05-24", "close": 5.2564, "volume": 5180.0}, {"date": "2019-05-28", "close": 5.24, "volume": 29933.0}, {"date": "2019-05-29", "close": 5.11, "volume": 8813.0}, {"date": "2019-05-30", "close": 4.9, "volume": 18174.0}, {"date": "2019-05-31", "close": 4.75, "volume": 10857.0}, {"date": "2019-06-03", "close": 5.0, "volume": 41689.0}, {"date": "2019-06-04", "close": 4.65, "volume": 20233.0}, {"date": "2019-06-05", "close": 4.9, "volume": 36982.0}, {"date": "2019-06-06", "close": 4.8, "volume": 34673.0}, {"date": "2019-06-07", "close": 4.64, "volume": 12966.0}, {"date": "2019-06-10", "close": 4.85, "volume": 42601.0}, {"date": "2019-06-11", "close": 5.1, "volume": 20071.0}, {"date": "2019-06-12", "close": 5.11, "volume": 32265.0}, {"date": "2019-06-13", "close": 4.9, "volume": 4368.0}, {"date": "2019-06-14", "close": 4.71, "volume": 23062.0}, {"date": "2019-06-17", "close": 4.8, "volume": 38564.0}, {"date": "2019-06-18", "close": 4.76, "volume": 30890.0}, {"date": "2019-06-19", "close": 5.03, "volume": 21164.0}, {"date": "2019-06-20", "close": 5.06, "volume": 49947.0}, {"date": "2019-06-21", "close": 4.92, "volume": 53411.0}, {"date": "2019-06-24", "close": 5.23, "volume": 93221.0}, {"date": "2019-06-25", "close": 5.055, "volume": 3944.0}, {"date": "2019-06-26", "close": 4.85, "volume": 14407.0}, {"date": "2019-06-27", "close": 4.89, "volume": 16806.0}, {"date": "2019-06-28", "close": 5.08, "volume": 12956.0}, {"date": "2019-07-01", "close": 5.05, "volume": 40922.0}, {"date": "2019-07-02", "close": 5.23, "volume": 16818.0}, {"date": "2019-07-03", "close": 5.43, "volume": 21053.0}, {"date": "2019-07-05", "close": 5.23, "volume": 36164.0}, {"date": "2019-07-08", "close": 5.38, "volume": 14648.0}, {"date": "2019-07-09", "close": 5.5, "volume": 9864.0}, {"date": "2019-07-10", "close": 5.33, "volume": 5806.0}, {"date": "2019-07-11", "close": 5.43, "volume": 3546.0}, {"date": "2019-07-12", "close": 5.45, "volume": 11069.0}, {"date": "2019-07-15", "close": 5.53, "volume": 8118.0}, {"date": "2019-07-16", "close": 5.44, "volume": 6373.0}, {"date": "2019-07-17", "close": 5.41, "volume": 2726.0}, {"date": "2019-07-18", "close": 5.53, "volume": 12096.0}, {"date": "2019-07-19", "close": 5.37, "volume": 6435.0}, {"date": "2019-07-22", "close": 5.34, "volume": 5974.0}, {"date": "2019-07-23", "close": 5.33, "volume": 7415.0}, {"date": "2019-07-24", "close": 5.33, "volume": 9451.0}, {"date": "2019-07-25", "close": 5.08, "volume": 26175.0}, {"date": "2019-07-26", "close": 5.14, "volume": 21929.0}, {"date": "2019-07-29", "close": 4.99, "volume": 25262.0}, {"date": "2019-07-30", "close": 5.02, "volume": 31367.0}, {"date": "2019-07-31", "close": 4.8, "volume": 25305.0}, {"date": "2019-08-01", "close": 4.85, "volume": 27642.0}, {"date": "2019-08-02", "close": 4.98, "volume": 11460.0}, {"date": "2019-08-05", "close": 4.65, "volume": 22546.0}, {"date": "2019-08-06", "close": 4.41, "volume": 34837.0}, {"date": "2019-08-07", "close": 4.06, "volume": 75223.0}, {"date": "2019-08-08", "close": 4.25, "volume": 23790.0}, {"date": "2019-08-09", "close": 4.27, "volume": 11477.0}, {"date": "2019-08-12", "close": 4.4, "volume": 21009.0}, {"date": "2019-08-13", "close": 4.28, "volume": 6202.0}, {"date": "2019-08-14", "close": 4.31, "volume": 7842.0}, {"date": "2019-08-15", "close": 4.11, "volume": 16687.0}, {"date": "2019-08-16", "close": 4.12, "volume": 4432.0}, {"date": "2019-08-19", "close": 4.13, "volume": 9967.0}, {"date": "2019-08-20", "close": 4.23, "volume": 594.0}, {"date": "2019-08-21", "close": 4.38, "volume": 10556.0}, {"date": "2019-08-22", "close": 4.32, "volume": 9570.0}, {"date": "2019-08-23", "close": 4.45, "volume": 23974.0}, {"date": "2019-08-26", "close": 4.29, "volume": 12050.0}, {"date": "2019-08-27", "close": 4.1, "volume": 7282.0}, {"date": "2019-08-28", "close": 4.15, "volume": 5043.0}, {"date": "2019-08-29", "close": 4.15, "volume": 9903.0}, {"date": "2019-08-30", "close": 4.13, "volume": 5814.0}, {"date": "2019-09-03", "close": 3.9792, "volume": 33480.0}, {"date": "2019-09-04", "close": 3.98, "volume": 13845.0}, {"date": "2019-09-05", "close": 3.92, "volume": 7523.0}, {"date": "2019-09-06", "close": 4.12, "volume": 10177.0}, {"date": "2019-09-09", "close": 4.15, "volume": 7696.0}, {"date": "2019-09-10", "close": 4.3, "volume": 21987.0}, {"date": "2019-09-11", "close": 4.37, "volume": 4792.0}, {"date": "2019-09-12", "close": 4.14, "volume": 33905.0}, {"date": "2019-09-13", "close": 4.36, "volume": 8547.0}, {"date": "2019-09-16", "close": 4.3, "volume": 8683.0}, {"date": "2019-09-17", "close": 4.17, "volume": 9864.0}, {"date": "2019-09-18", "close": 4.23, "volume": 4572.0}, {"date": "2019-09-19", "close": 4.26, "volume": 5126.0}, {"date": "2019-09-20", "close": 4.5, "volume": 8497.0}, {"date": "2019-09-23", "close": 4.74, "volume": 11621.0}, {"date": "2019-09-24", "close": 4.74, "volume": 18421.0}, {"date": "2019-09-25", "close": 4.78, "volume": 19516.0}, {"date": "2019-09-26", "close": 4.57, "volume": 13948.0}, {"date": "2019-09-27", "close": 4.35, "volume": 48659.0}, {"date": "2019-09-30", "close": 4.46, "volume": 7987.0}, {"date": "2019-10-01", "close": 4.47, "volume": 23824.0}, {"date": "2019-10-02", "close": 4.26, "volume": 7942.0}, {"date": "2019-10-03", "close": 4.22, "volume": 5959.0}, {"date": "2019-10-04", "close": 4.29, "volume": 6170.0}, {"date": "2019-10-07", "close": 4.15, "volume": 4295.0}, {"date": "2019-10-08", "close": 4.25, "volume": 13856.0}, {"date": "2019-10-09", "close": 4.29, "volume": 11643.0}, {"date": "2019-10-10", "close": 4.26, "volume": 3520.0}, {"date": "2019-10-11", "close": 4.26, "volume": 14271.0}, {"date": "2019-10-14", "close": 4.26, "volume": 4515.0}, {"date": "2019-10-15", "close": 4.4, "volume": 14526.0}, {"date": "2019-10-16", "close": 4.3667, "volume": 914.0}, {"date": "2019-10-17", "close": 4.34, "volume": 7736.0}, {"date": "2019-10-18", "close": 4.17, "volume": 13137.0}, {"date": "2019-10-21", "close": 4.24, "volume": 17006.0}, {"date": "2019-10-22", "close": 4.39, "volume": 4717.0}, {"date": "2019-10-23", "close": 4.25, "volume": 6314.0}, {"date": "2019-10-24", "close": 4.3684, "volume": 2890.0}, {"date": "2019-10-25", "close": 4.21, "volume": 2587.0}, {"date": "2019-10-28", "close": 4.16, "volume": 9311.0}, {"date": "2019-10-29", "close": 4.15, "volume": 2506.0}, {"date": "2019-10-30", "close": 4.15, "volume": 5204.0}, {"date": "2019-10-31", "close": 4.19, "volume": 1707.0}, {"date": "2019-11-01", "close": 4.0707, "volume": 5879.0}, {"date": "2019-11-04", "close": 4.185, "volume": 9190.0}, {"date": "2019-11-05", "close": 4.24, "volume": 4185.0}, {"date": "2019-11-06", "close": 4.1, "volume": 2044.0}, {"date": "2019-11-07", "close": 4.17, "volume": 8013.0}, {"date": "2019-11-08", "close": 4.2, "volume": 15863.0}, {"date": "2019-11-11", "close": 4.08, "volume": 15965.0}, {"date": "2019-11-12", "close": 4.24, "volume": 1740.0}, {"date": "2019-11-13", "close": 4.1941, "volume": 3147.0}, {"date": "2019-11-14", "close": 4.21, "volume": 16983.0}, {"date": "2019-11-15", "close": 4.1345, "volume": 24562.0}, {"date": "2019-11-18", "close": 4.2, "volume": 1524.0}, {"date": "2019-11-19", "close": 4.32, "volume": 3329.0}, {"date": "2019-11-20", "close": 4.16, "volume": 10253.0}, {"date": "2019-11-21", "close": 4.23, "volume": 5087.0}, {"date": "2019-11-22", "close": 4.2159, "volume": 1009.0}, {"date": "2019-11-25", "close": 4.29, "volume": 8870.0}, {"date": "2019-11-26", "close": 4.2408, "volume": 1406.0}, {"date": "2019-11-27", "close": 4.26, "volume": 1581.0}, {"date": "2019-11-29", "close": 4.3, "volume": 8316.0}, {"date": "2019-12-02", "close": 4.35, "volume": 603.0}, {"date": "2019-12-03", "close": 4.08, "volume": 8077.0}, {"date": "2019-12-04", "close": 4.02, "volume": 12201.0}, {"date": "2019-12-05", "close": 4.0, "volume": 9196.0}, {"date": "2019-12-06", "close": 4.03, "volume": 13125.0}, {"date": "2019-12-09", "close": 4.04, "volume": 35110.0}, {"date": "2019-12-10", "close": 4.05, "volume": 27285.0}, {"date": "2019-12-11", "close": 4.36, "volume": 112016.0}, {"date": "2019-12-12", "close": 4.15, "volume": 68031.0}, {"date": "2019-12-13", "close": 4.04, "volume": 21964.0}, {"date": "2019-12-16", "close": 4.02, "volume": 19696.0}, {"date": "2019-12-17", "close": 4.06, "volume": 22523.0}, {"date": "2019-12-18", "close": 4.02, "volume": 12650.0}, {"date": "2019-12-19", "close": 4.02, "volume": 21571.0}, {"date": "2019-12-20", "close": 4.03, "volume": 34990.0}, {"date": "2019-12-23", "close": 4.0, "volume": 54615.0}, {"date": "2019-12-24", "close": 4.07, "volume": 8180.0}, {"date": "2019-12-26", "close": 4.1, "volume": 8075.0}, {"date": "2019-12-27", "close": 4.12, "volume": 13970.0}, {"date": "2019-12-30", "close": 4.145, "volume": 17187.0}, {"date": "2019-12-31", "close": 4.19, "volume": 5085.0}, {"date": "2020-01-02", "close": 4.5, "volume": 13517.0}, {"date": "2020-01-03", "close": 4.25, "volume": 2105.0}, {"date": "2020-01-06", "close": 4.2135, "volume": 16499.0}, {"date": "2020-01-07", "close": 4.365, "volume": 14944.0}, {"date": "2020-01-08", "close": 4.4144, "volume": 3904.0}, {"date": "2020-01-09", "close": 4.37, "volume": 4254.0}, {"date": "2020-01-10", "close": 4.3527, "volume": 5186.0}, {"date": "2020-01-13", "close": 4.4, "volume": 4098.0}, {"date": "2020-01-14", "close": 4.41, "volume": 6175.0}, {"date": "2020-01-15", "close": 4.65, "volume": 41419.0}, {"date": "2020-01-16", "close": 4.885, "volume": 56600.0}, {"date": "2020-01-17", "close": 4.73, "volume": 52220.0}, {"date": "2020-01-21", "close": 5.09, "volume": 74358.0}, {"date": "2020-01-22", "close": 5.0, "volume": 7570.0}, {"date": "2020-01-23", "close": 4.91, "volume": 11171.0}, {"date": "2020-01-24", "close": 5.0, "volume": 7810.0}, {"date": "2020-01-27", "close": 4.85, "volume": 47919.0}, {"date": "2020-01-28", "close": 4.82, "volume": 4394.0}, {"date": "2020-01-29", "close": 4.575, "volume": 7402.0}, {"date": "2020-01-30", "close": 4.55, "volume": 6629.0}, {"date": "2020-01-31", "close": 4.33, "volume": 9282.0}, {"date": "2020-02-03", "close": 4.42, "volume": 17283.0}, {"date": "2020-02-04", "close": 4.6797, "volume": 29214.0}, {"date": "2020-02-05", "close": 4.55, "volume": 5164.0}, {"date": "2020-02-06", "close": 4.57, "volume": 10556.0}, {"date": "2020-02-07", "close": 4.481, "volume": 26694.0}, {"date": "2020-02-10", "close": 4.18, "volume": 22783.0}, {"date": "2020-02-11", "close": 4.26, "volume": 20045.0}, {"date": "2020-02-12", "close": 4.24, "volume": 9416.0}, {"date": "2020-02-13", "close": 4.5986, "volume": 30335.0}, {"date": "2020-02-14", "close": 4.67, "volume": 4058.0}, {"date": "2020-02-18", "close": 4.5, "volume": 37333.0}, {"date": "2020-02-19", "close": 4.6, "volume": 53277.0}, {"date": "2020-02-20", "close": 4.6, "volume": 262225.0}, {"date": "2020-02-21", "close": 4.6941, "volume": 2444.0}, {"date": "2020-02-24", "close": 4.56, "volume": 17354.0}, {"date": "2020-02-25", "close": 4.68, "volume": 23744.0}, {"date": "2020-02-26", "close": 4.92, "volume": 22836.0}, {"date": "2020-02-27", "close": 5.05, "volume": 39254.0}, {"date": "2020-02-28", "close": 5.07, "volume": 41701.0}, {"date": "2020-03-02", "close": 5.06, "volume": 54078.0}, {"date": "2020-03-03", "close": 5.5, "volume": 63565.0}, {"date": "2020-03-04", "close": 5.53, "volume": 75505.0}, {"date": "2020-03-05", "close": 5.48, "volume": 27452.0}, {"date": "2020-03-06", "close": 5.16, "volume": 28965.0}, {"date": "2020-03-09", "close": 4.9511, "volume": 26386.0}, {"date": "2020-03-10", "close": 5.22, "volume": 11377.0}, {"date": "2020-03-11", "close": 5.15, "volume": 2091.0}, {"date": "2020-03-12", "close": 4.35, "volume": 53285.0}, {"date": "2020-03-13", "close": 4.36, "volume": 13635.0}, {"date": "2020-03-16", "close": 3.95, "volume": 23220.0}, {"date": "2020-03-17", "close": 3.81, "volume": 43632.0}, {"date": "2020-03-18", "close": 3.29, "volume": 11836.0}, {"date": "2020-03-19", "close": 3.11, "volume": 15181.0}, {"date": "2020-03-20", "close": 3.46, "volume": 109024.0}, {"date": "2020-03-23", "close": 3.47, "volume": 19420.0}, {"date": "2020-03-24", "close": 3.56, "volume": 17203.0}, {"date": "2020-03-25", "close": 3.88, "volume": 18301.0}, {"date": "2020-03-26", "close": 4.3, "volume": 12239.0}, {"date": "2020-03-27", "close": 4.32, "volume": 6744.0}, {"date": "2020-03-30", "close": 4.26, "volume": 16907.0}, {"date": "2020-03-31", "close": 4.21, "volume": 38425.0}, {"date": "2020-04-01", "close": 4.37, "volume": 31465.0}, {"date": "2020-04-02", "close": 4.11, "volume": 2682.0}, {"date": "2020-04-03", "close": 4.2, "volume": 19850.0}, {"date": "2020-04-06", "close": 4.23, "volume": 22500.0}, {"date": "2020-04-07", "close": 4.32, "volume": 16128.0}, {"date": "2020-04-08", "close": 4.45, "volume": 6228.0}, {"date": "2020-04-09", "close": 4.61, "volume": 40384.0}, {"date": "2020-04-13", "close": 4.72, "volume": 24023.0}, {"date": "2020-04-14", "close": 4.75, "volume": 11481.0}, {"date": "2020-04-15", "close": 4.7, "volume": 11185.0}, {"date": "2020-04-16", "close": 4.79, "volume": 34411.0}, {"date": "2020-04-17", "close": 5.0, "volume": 16539.0}, {"date": "2020-04-20", "close": 4.86, "volume": 6251.0}, {"date": "2020-04-21", "close": 4.75, "volume": 494.0}, {"date": "2020-04-22", "close": 4.8642, "volume": 7556.0}, {"date": "2020-04-23", "close": 5.0, "volume": 37508.0}, {"date": "2020-04-24", "close": 5.09, "volume": 20759.0}, {"date": "2020-04-27", "close": 5.065, "volume": 35342.0}, {"date": "2020-04-28", "close": 5.12, "volume": 9140.0}, {"date": "2020-04-29", "close": 5.65, "volume": 25871.0}, {"date": "2020-04-30", "close": 5.6, "volume": 3351.0}, {"date": "2020-05-01", "close": 5.18, "volume": 7028.0}, {"date": "2020-05-04", "close": 5.09, "volume": 12164.0}, {"date": "2020-05-05", "close": 5.3, "volume": 16612.0}, {"date": "2020-05-06", "close": 5.3343, "volume": 3752.0}, {"date": "2020-05-07", "close": 5.87, "volume": 90205.0}, {"date": "2020-05-08", "close": 5.74, "volume": 13136.0}, {"date": "2020-05-11", "close": 5.53, "volume": 481414.0}, {"date": "2020-05-12", "close": 5.831, "volume": 15137.0}, {"date": "2020-05-13", "close": 5.705, "volume": 38492.0}, {"date": "2020-05-14", "close": 5.9, "volume": 16276.0}, {"date": "2020-05-15", "close": 5.78, "volume": 39031.0}, {"date": "2020-05-18", "close": 5.96, "volume": 60844.0}, {"date": "2020-05-19", "close": 6.18, "volume": 45124.0}, {"date": "2020-05-20", "close": 6.48, "volume": 28842.0}, {"date": "2020-05-21", "close": 6.3, "volume": 41897.0}, {"date": "2020-05-22", "close": 6.75, "volume": 40914.0}, {"date": "2020-05-26", "close": 7.4, "volume": 64443.0}, {"date": "2020-05-27", "close": 8.1414, "volume": 173005.0}, {"date": "2020-05-28", "close": 7.9, "volume": 91694.0}, {"date": "2020-05-29", "close": 7.4, "volume": 180856.0}, {"date": "2020-06-01", "close": 8.0, "volume": 41921.0}, {"date": "2020-06-02", "close": 7.8765, "volume": 25268.0}, {"date": "2020-06-03", "close": 7.62, "volume": 39616.0}, {"date": "2020-06-04", "close": 7.87, "volume": 11568.0}, {"date": "2020-06-05", "close": 8.1159, "volume": 29755.0}, {"date": "2020-06-08", "close": 8.87, "volume": 101318.0}, {"date": "2020-06-09", "close": 8.55, "volume": 56598.0}, {"date": "2020-06-10", "close": 8.77, "volume": 13565.0}, {"date": "2020-06-11", "close": 8.17, "volume": 22820.0}, {"date": "2020-06-12", "close": 7.54, "volume": 74578.0}, {"date": "2020-06-15", "close": 7.35, "volume": 37049.0}, {"date": "2020-06-16", "close": 7.64, "volume": 38270.0}, {"date": "2020-06-17", "close": 7.71, "volume": 19270.0}, {"date": "2020-06-18", "close": 7.87, "volume": 5757.0}, {"date": "2020-06-19", "close": 7.7, "volume": 40306.0}, {"date": "2020-06-22", "close": 7.6, "volume": 17508.0}, {"date": "2020-06-23", "close": 7.25, "volume": 22118.0}, {"date": "2020-06-24", "close": 6.85, "volume": 30953.0}, {"date": "2020-06-25", "close": 7.03, "volume": 10651.0}, {"date": "2020-06-26", "close": 7.11, "volume": 9646.0}, {"date": "2020-06-29", "close": 7.02, "volume": 48556.0}, {"date": "2020-06-30", "close": 7.34, "volume": 11588.0}, {"date": "2020-07-01", "close": 7.49, "volume": 45704.0}, {"date": "2020-07-02", "close": 7.45, "volume": 9492.0}, {"date": "2020-07-06", "close": 7.5, "volume": 9301.0}, {"date": "2020-07-07", "close": 7.68, "volume": 10135.0}, {"date": "2020-07-08", "close": 7.48, "volume": 33268.0}, {"date": "2020-07-09", "close": 7.44, "volume": 9254.0}, {"date": "2020-07-10", "close": 7.98, "volume": 25989.0}, {"date": "2020-07-13", "close": 8.02, "volume": 44457.0}, {"date": "2020-07-14", "close": 8.08, "volume": 19778.0}, {"date": "2020-07-15", "close": 7.79, "volume": 5013.0}, {"date": "2020-07-16", "close": 7.63, "volume": 8773.0}, {"date": "2020-07-17", "close": 7.53, "volume": 13076.0}, {"date": "2020-07-20", "close": 7.41, "volume": 26383.0}, {"date": "2020-07-21", "close": 7.97, "volume": 25023.0}, {"date": "2020-07-22", "close": 8.9, "volume": 73453.0}, {"date": "2020-07-23", "close": 8.95, "volume": 48018.0}, {"date": "2020-07-24", "close": 8.87, "volume": 20125.0}, {"date": "2020-07-27", "close": 8.59, "volume": 35289.0}, {"date": "2020-07-28", "close": 10.29, "volume": 521034.0}, {"date": "2020-07-29", "close": 10.7, "volume": 146396.0}, {"date": "2020-07-30", "close": 10.7, "volume": 82398.0}, {"date": "2020-07-31", "close": 10.16, "volume": 110633.0}, {"date": "2020-08-03", "close": 10.51, "volume": 165549.0}, {"date": "2020-08-04", "close": 11.0, "volume": 333112.0}, {"date": "2020-08-05", "close": 10.47, "volume": 177654.0}, {"date": "2020-08-06", "close": 9.88, "volume": 239105.0}, {"date": "2020-08-07", "close": 9.41, "volume": 119371.0}, {"date": "2020-08-10", "close": 8.83, "volume": 239119.0}, {"date": "2020-08-11", "close": 8.69, "volume": 116894.0}, {"date": "2020-08-12", "close": 8.81, "volume": 120952.0}, {"date": "2020-08-13", "close": 9.25, "volume": 89759.0}, {"date": "2020-08-14", "close": 9.46, "volume": 103981.0}, {"date": "2020-08-17", "close": 8.96, "volume": 80384.0}, {"date": "2020-08-18", "close": 8.95, "volume": 61459.0}, {"date": "2020-08-19", "close": 9.0, "volume": 94603.0}, {"date": "2020-08-20", "close": 8.99, "volume": 46531.0}, {"date": "2020-08-21", "close": 8.88, "volume": 25220.0}, {"date": "2020-08-24", "close": 8.67, "volume": 105250.0}, {"date": "2020-08-25", "close": 9.09, "volume": 66380.0}, {"date": "2020-08-26", "close": 9.19, "volume": 38113.0}, {"date": "2020-08-27", "close": 8.58, "volume": 74150.0}, {"date": "2020-08-28", "close": 8.33, "volume": 65965.0}, {"date": "2020-08-31", "close": 8.25, "volume": 33696.0}, {"date": "2020-09-01", "close": 7.87, "volume": 92531.0}, {"date": "2020-09-02", "close": 7.91, "volume": 135701.0}, {"date": "2020-09-03", "close": 8.22, "volume": 95993.0}, {"date": "2020-09-04", "close": 7.97, "volume": 34827.0}, {"date": "2020-09-08", "close": 7.81, "volume": 31079.0}, {"date": "2020-09-09", "close": 7.88, "volume": 55263.0}, {"date": "2020-09-10", "close": 7.835, "volume": 37713.0}, {"date": "2020-09-11", "close": 7.7, "volume": 26844.0}, {"date": "2020-09-14", "close": 7.79, "volume": 43188.0}, {"date": "2020-09-15", "close": 7.77, "volume": 28413.0}, {"date": "2020-09-16", "close": 7.51, "volume": 36645.0}, {"date": "2020-09-17", "close": 7.43, "volume": 39735.0}, {"date": "2020-09-18", "close": 7.49, "volume": 375936.0}, {"date": "2020-09-21", "close": 7.46, "volume": 32444.0}, {"date": "2020-09-22", "close": 7.53, "volume": 31806.0}, {"date": "2020-09-23", "close": 7.36, "volume": 23682.0}, {"date": "2020-09-24", "close": 7.35, "volume": 31023.0}, {"date": "2020-09-25", "close": 7.51, "volume": 13181.0}, {"date": "2020-09-28", "close": 7.52, "volume": 20023.0}, {"date": "2020-09-29", "close": 7.48, "volume": 8168.0}, {"date": "2020-09-30", "close": 7.25, "volume": 17307.0}, {"date": "2020-10-01", "close": 7.4, "volume": 16326.0}, {"date": "2020-10-02", "close": 7.89, "volume": 15812.0}, {"date": "2020-10-05", "close": 8.72, "volume": 75766.0}, {"date": "2020-10-06", "close": 9.12, "volume": 64097.0}, {"date": "2020-10-07", "close": 8.87, "volume": 40741.0}, {"date": "2020-10-08", "close": 9.2, "volume": 39460.0}, {"date": "2020-10-09", "close": 9.13, "volume": 27694.0}, {"date": "2020-10-12", "close": 9.57, "volume": 103185.0}, {"date": "2020-10-13", "close": 9.46, "volume": 37380.0}, {"date": "2020-10-14", "close": 9.19, "volume": 23618.0}, {"date": "2020-10-15", "close": 9.49, "volume": 25344.0}, {"date": "2020-10-16", "close": 9.45, "volume": 9258.0}, {"date": "2020-10-19", "close": 9.39, "volume": 34662.0}, {"date": "2020-10-20", "close": 9.36, "volume": 12738.0}, {"date": "2020-10-21", "close": 9.48, "volume": 14730.0}, {"date": "2020-10-22", "close": 9.55, "volume": 27294.0}, {"date": "2020-10-23", "close": 10.44, "volume": 43683.0}, {"date": "2020-10-26", "close": 9.15, "volume": 65605.0}, {"date": "2020-10-27", "close": 9.45, "volume": 10964.0}, {"date": "2020-10-28", "close": 9.07, "volume": 27239.0}, {"date": "2020-10-29", "close": 9.17, "volume": 18837.0}, {"date": "2020-10-30", "close": 8.96, "volume": 17321.0}, {"date": "2020-11-02", "close": 8.94, "volume": 11372.0}, {"date": "2020-11-03", "close": 9.0, "volume": 13892.0}, {"date": "2020-11-04", "close": 8.88, "volume": 4397.0}, {"date": "2020-11-05", "close": 8.84, "volume": 10825.0}, {"date": "2020-11-06", "close": 8.95, "volume": 13756.0}, {"date": "2020-11-09", "close": 9.45, "volume": 34898.0}, {"date": "2020-11-10", "close": 9.45, "volume": 12270.0}, {"date": "2020-11-11", "close": 9.84, "volume": 92121.0}, {"date": "2020-11-12", "close": 8.96, "volume": 35512.0}, {"date": "2020-11-13", "close": 9.0, "volume": 12384.0}, {"date": "2020-11-16", "close": 9.4, "volume": 20939.0}, {"date": "2020-11-17", "close": 9.79, "volume": 16393.0}, {"date": "2020-11-18", "close": 9.69, "volume": 19705.0}, {"date": "2020-11-19", "close": 9.6, "volume": 32213.0}, {"date": "2020-11-20", "close": 9.6, "volume": 14437.0}, {"date": "2020-11-23", "close": 9.86, "volume": 15970.0}, {"date": "2020-11-24", "close": 9.84, "volume": 22774.0}, {"date": "2020-11-25", "close": 9.72, "volume": 16113.0}, {"date": "2020-11-27", "close": 9.63, "volume": 14724.0}, {"date": "2020-11-30", "close": 9.12, "volume": 21967.0}, {"date": "2020-12-01", "close": 9.5, "volume": 25810.0}, {"date": "2020-12-02", "close": 10.0, "volume": 17294.0}, {"date": "2020-12-03", "close": 10.18, "volume": 28456.0}, {"date": "2020-12-04", "close": 10.91, "volume": 40096.0}, {"date": "2020-12-07", "close": 10.3, "volume": 101286.0}, {"date": "2020-12-08", "close": 9.61, "volume": 67262.0}, {"date": "2020-12-09", "close": 9.79, "volume": 36270.0}, {"date": "2020-12-10", "close": 9.9, "volume": 89035.0}, {"date": "2020-12-11", "close": 10.13, "volume": 31151.0}, {"date": "2020-12-14", "close": 9.97, "volume": 56670.0}, {"date": "2020-12-15", "close": 10.05, "volume": 23137.0}, {"date": "2020-12-16", "close": 9.37, "volume": 32315.0}, {"date": "2020-12-17", "close": 9.52, "volume": 137569.0}, {"date": "2020-12-18", "close": 9.01, "volume": 87809.0}, {"date": "2020-12-21", "close": 9.34, "volume": 134914.0}, {"date": "2020-12-22", "close": 9.24, "volume": 173491.0}, {"date": "2020-12-23", "close": 9.27, "volume": 98646.0}, {"date": "2020-12-24", "close": 9.15, "volume": 6978.0}, {"date": "2020-12-28", "close": 9.3, "volume": 51446.0}, {"date": "2020-12-29", "close": 9.32, "volume": 43512.0}, {"date": "2020-12-30", "close": 9.29, "volume": 83800.0}, {"date": "2020-12-31", "close": 9.32, "volume": 70455.0}, {"date": "2021-01-04", "close": 9.26, "volume": 42757.0}, {"date": "2021-01-05", "close": 9.59, "volume": 32017.0}, {"date": "2021-01-06", "close": 9.83, "volume": 83689.0}, {"date": "2021-01-07", "close": 10.07, "volume": 45693.0}, {"date": "2021-01-08", "close": 9.96, "volume": 51479.0}, {"date": "2021-01-11", "close": 9.5, "volume": 19504.0}, {"date": "2021-01-12", "close": 11.34, "volume": 143683.0}, {"date": "2021-01-13", "close": 11.24, "volume": 56868.0}, {"date": "2021-01-14", "close": 11.15, "volume": 40426.0}, {"date": "2021-01-15", "close": 11.04, "volume": 31022.0}, {"date": "2021-01-19", "close": 10.02, "volume": 267842.0}, {"date": "2021-01-20", "close": 10.32, "volume": 47232.0}, {"date": "2021-01-21", "close": 10.32, "volume": 47564.0}, {"date": "2021-01-22", "close": 10.43, "volume": 26449.0}, {"date": "2021-01-25", "close": 10.42, "volume": 109247.0}, {"date": "2021-01-26", "close": 10.5, "volume": 33001.0}, {"date": "2021-01-27", "close": 10.55, "volume": 74892.0}, {"date": "2021-01-28", "close": 10.26, "volume": 25433.0}, {"date": "2021-01-29", "close": 10.36, "volume": 37997.0}, {"date": "2021-02-01", "close": 10.83, "volume": 62938.0}, {"date": "2021-02-02", "close": 11.13, "volume": 74437.0}, {"date": "2021-02-03", "close": 10.68, "volume": 92425.0}, {"date": "2021-02-04", "close": 10.71, "volume": 29473.0}, {"date": "2021-02-05", "close": 10.7, "volume": 36555.0}, {"date": "2021-02-08", "close": 11.18, "volume": 18339.0}, {"date": "2021-02-09", "close": 11.23, "volume": 31207.0}, {"date": "2021-02-10", "close": 11.16, "volume": 67011.0}, {"date": "2021-02-11", "close": 11.19, "volume": 50484.0}, {"date": "2021-02-12", "close": 11.25, "volume": 10805.0}, {"date": "2021-02-16", "close": 10.88, "volume": 21935.0}, {"date": "2021-02-17", "close": 10.74, "volume": 15459.0}, {"date": "2021-02-18", "close": 10.71, "volume": 26449.0}, {"date": "2021-02-19", "close": 10.62, "volume": 11411.0}, {"date": "2021-02-22", "close": 10.8, "volume": 21482.0}, {"date": "2021-02-23", "close": 10.56, "volume": 33015.0}, {"date": "2021-02-24", "close": 10.38, "volume": 17294.0}, {"date": "2021-02-25", "close": 10.47, "volume": 32232.0}, {"date": "2021-02-26", "close": 10.14, "volume": 12475.0}, {"date": "2021-03-01", "close": 10.65, "volume": 13380.0}, {"date": "2021-03-02", "close": 10.62, "volume": 21118.0}, {"date": "2021-03-03", "close": 10.83, "volume": 9477.0}, {"date": "2021-03-04", "close": 10.27, "volume": 20073.0}, {"date": "2021-03-05", "close": 9.84, "volume": 35294.0}, {"date": "2021-03-08", "close": 10.15, "volume": 14115.0}, {"date": "2021-03-09", "close": 10.1, "volume": 11051.0}, {"date": "2021-03-10", "close": 10.4, "volume": 9242.0}, {"date": "2021-03-11", "close": 10.2, "volume": 6293.0}, {"date": "2021-03-12", "close": 10.37, "volume": 5860.0}, {"date": "2021-03-15", "close": 10.18, "volume": 8058.0}, {"date": "2021-03-16", "close": 10.3, "volume": 8845.0}, {"date": "2021-03-17", "close": 10.64, "volume": 28713.0}, {"date": "2021-03-18", "close": 10.67, "volume": 12536.0}, {"date": "2021-03-19", "close": 10.68, "volume": 13417.0}, {"date": "2021-03-22", "close": 10.38, "volume": 10088.0}, {"date": "2021-03-23", "close": 10.15, "volume": 4077.0}, {"date": "2021-03-24", "close": 10.24, "volume": 2995.0}, {"date": "2021-03-25", "close": 10.05, "volume": 28669.0}, {"date": "2021-03-26", "close": 10.14, "volume": 6495.0}, {"date": "2021-03-29", "close": 10.08, "volume": 18413.0}, {"date": "2021-03-30", "close": 10.28, "volume": 14190.0}, {"date": "2021-03-31", "close": 9.92, "volume": 17023.0}, {"date": "2021-04-01", "close": 10.12, "volume": 10099.0}, {"date": "2021-04-05", "close": 10.3, "volume": 15040.0}, {"date": "2021-04-06", "close": 10.66, "volume": 90281.0}, {"date": "2021-04-07", "close": 10.58, "volume": 45468.0}, {"date": "2021-04-08", "close": 10.77, "volume": 16850.0}, {"date": "2021-04-09", "close": 10.64, "volume": 20688.0}, {"date": "2021-04-12", "close": 10.55, "volume": 13720.0}, {"date": "2021-04-13", "close": 10.68, "volume": 19363.0}, {"date": "2021-04-14", "close": 10.6, "volume": 30846.0}, {"date": "2021-04-15", "close": 10.55, "volume": 26272.0}, {"date": "2021-04-16", "close": 10.74, "volume": 30642.0}, {"date": "2021-04-19", "close": 10.54, "volume": 11626.0}, {"date": "2021-04-20", "close": 10.42, "volume": 12705.0}, {"date": "2021-04-21", "close": 10.32, "volume": 16045.0}, {"date": "2021-04-22", "close": 10.38, "volume": 6532.0}, {"date": "2021-04-23", "close": 10.53, "volume": 12648.0}, {"date": "2021-04-26", "close": 10.31, "volume": 3094.0}, {"date": "2021-04-27", "close": 10.45, "volume": 12896.0}, {"date": "2021-04-28", "close": 10.6, "volume": 3972.0}, {"date": "2021-04-29", "close": 10.26, "volume": 14782.0}, {"date": "2021-04-30", "close": 10.19, "volume": 5902.0}, {"date": "2021-05-03", "close": 10.415, "volume": 9536.0}, {"date": "2021-05-04", "close": 10.31, "volume": 2279.0}, {"date": "2021-05-05", "close": 10.11, "volume": 3624.0}, {"date": "2021-05-06", "close": 10.27, "volume": 6787.0}, {"date": "2021-05-07", "close": 10.23, "volume": 13365.0}, {"date": "2021-05-10", "close": 10.11, "volume": 12584.0}, {"date": "2021-05-11", "close": 10.18, "volume": 5772.0}, {"date": "2021-05-12", "close": 10.29, "volume": 25481.0}, {"date": "2021-05-13", "close": 10.21, "volume": 14718.0}, {"date": "2021-05-14", "close": 10.33, "volume": 17865.0}, {"date": "2021-05-17", "close": 10.26, "volume": 9769.0}, {"date": "2021-05-18", "close": 10.5, "volume": 22037.0}, {"date": "2021-05-19", "close": 10.49, "volume": 23320.0}, {"date": "2021-05-20", "close": 10.79, "volume": 25210.0}, {"date": "2021-05-21", "close": 10.51, "volume": 7962.0}, {"date": "2021-05-24", "close": 11.2, "volume": 90474.0}, {"date": "2021-05-25", "close": 11.32, "volume": 36437.0}, {"date": "2021-05-26", "close": 11.3, "volume": 29569.0}, {"date": "2021-05-27", "close": 11.31, "volume": 25064.0}, {"date": "2021-05-28", "close": 11.38, "volume": 8365.0}, {"date": "2021-06-01", "close": 11.85, "volume": 17710.0}, {"date": "2021-06-02", "close": 11.9669, "volume": 8993.0}, {"date": "2021-06-03", "close": 12.0, "volume": 17243.0}, {"date": "2021-06-04", "close": 12.3, "volume": 7019.0}, {"date": "2021-06-07", "close": 12.9, "volume": 25803.0}, {"date": "2021-06-08", "close": 12.81, "volume": 26270.0}, {"date": "2021-06-09", "close": 12.77, "volume": 16525.0}, {"date": "2021-06-10", "close": 12.29, "volume": 20160.0}, {"date": "2021-06-11", "close": 12.24, "volume": 8340.0}, {"date": "2021-06-14", "close": 12.49, "volume": 15830.0}, {"date": "2021-06-15", "close": 12.585, "volume": 4296.0}, {"date": "2021-06-16", "close": 12.36, "volume": 11573.0}, {"date": "2021-06-17", "close": 11.5, "volume": 35040.0}, {"date": "2021-06-18", "close": 11.67, "volume": 18560.0}, {"date": "2021-06-21", "close": 11.53, "volume": 21741.0}, {"date": "2021-06-22", "close": 11.71, "volume": 7746.0}, {"date": "2021-06-23", "close": 11.5, "volume": 4804.0}, {"date": "2021-06-24", "close": 11.57, "volume": 6838.0}, {"date": "2021-06-25", "close": 11.49, "volume": 33746.0}, {"date": "2021-06-28", "close": 11.6, "volume": 13059.0}, {"date": "2021-06-29", "close": 11.69, "volume": 14200.0}, {"date": "2021-06-30", "close": 11.68, "volume": 5846.0}, {"date": "2021-07-01", "close": 11.5, "volume": 5944.0}, {"date": "2021-07-02", "close": 10.7, "volume": 21142.0}, {"date": "2021-07-06", "close": 10.93, "volume": 19657.0}, {"date": "2021-07-07", "close": 10.93, "volume": 18747.0}, {"date": "2021-07-08", "close": 10.91, "volume": 5253.0}, {"date": "2021-07-09", "close": 10.56, "volume": 6276.0}, {"date": "2021-07-12", "close": 10.65, "volume": 12576.0}, {"date": "2021-07-13", "close": 10.69, "volume": 3501.0}, {"date": "2021-07-14", "close": 10.51, "volume": 4899.0}, {"date": "2021-07-15", "close": 10.44, "volume": 9970.0}, {"date": "2021-07-16", "close": 10.4, "volume": 8806.0}, {"date": "2021-07-19", "close": 10.65, "volume": 12736.0}, {"date": "2021-07-20", "close": 10.88, "volume": 17887.0}, {"date": "2021-07-21", "close": 10.71, "volume": 11268.0}, {"date": "2021-07-22", "close": 10.81, "volume": 7693.0}, {"date": "2021-07-23", "close": 10.82, "volume": 7504.0}, {"date": "2021-07-26", "close": 10.38, "volume": 16957.0}, {"date": "2021-07-27", "close": 10.43, "volume": 12424.0}, {"date": "2021-07-28", "close": 10.5, "volume": 6903.0}, {"date": "2021-07-29", "close": 10.51, "volume": 9171.0}, {"date": "2021-07-30", "close": 10.75, "volume": 6098.0}, {"date": "2021-08-02", "close": 10.85, "volume": 13849.0}, {"date": "2021-08-03", "close": 10.7, "volume": 3986.0}, {"date": "2021-08-04", "close": 10.64, "volume": 3455.0}, {"date": "2021-08-05", "close": 10.83, "volume": 33483.0}, {"date": "2021-08-06", "close": 10.85, "volume": 12149.0}, {"date": "2021-08-09", "close": 11.21, "volume": 22762.0}, {"date": "2021-08-10", "close": 11.24, "volume": 6473.0}, {"date": "2021-08-11", "close": 11.14, "volume": 5745.0}, {"date": "2021-08-12", "close": 10.75, "volume": 6689.0}, {"date": "2021-08-13", "close": 11.1, "volume": 24523.0}, {"date": "2021-08-16", "close": 11.53, "volume": 19307.0}, {"date": "2021-08-17", "close": 11.6073, "volume": 10675.0}, {"date": "2021-08-18", "close": 12.06, "volume": 21369.0}, {"date": "2021-08-19", "close": 11.97, "volume": 11708.0}, {"date": "2021-08-20", "close": 11.95, "volume": 13031.0}, {"date": "2021-08-23", "close": 11.79, "volume": 19788.0}, {"date": "2021-08-24", "close": 11.5, "volume": 9149.0}, {"date": "2021-08-25", "close": 11.57, "volume": 10259.0}, {"date": "2021-08-26", "close": 11.65, "volume": 7471.0}, {"date": "2021-08-27", "close": 11.55, "volume": 5763.0}, {"date": "2021-08-30", "close": 11.57, "volume": 13052.0}, {"date": "2021-08-31", "close": 11.7, "volume": 26042.0}, {"date": "2021-09-01", "close": 11.5, "volume": 14010.0}, {"date": "2021-09-02", "close": 11.63, "volume": 3416.0}, {"date": "2021-09-03", "close": 12.18, "volume": 34288.0}, {"date": "2021-09-07", "close": 12.46, "volume": 18042.0}, {"date": "2021-09-08", "close": 12.18, "volume": 18710.0}, {"date": "2021-09-09", "close": 12.09, "volume": 2986.0}, {"date": "2021-09-10", "close": 11.89, "volume": 4988.0}, {"date": "2021-09-13", "close": 12.3928, "volume": 9338.0}, {"date": "2021-09-14", "close": 11.68, "volume": 9838.0}, {"date": "2021-09-15", "close": 11.67, "volume": 6918.0}, {"date": "2021-09-16", "close": 11.82, "volume": 3841.0}, {"date": "2021-09-17", "close": 12.42, "volume": 20594.0}, {"date": "2021-09-20", "close": 12.15, "volume": 7683.0}, {"date": "2021-09-21", "close": 12.02, "volume": 7338.0}, {"date": "2021-09-22", "close": 11.87, "volume": 1724.0}, {"date": "2021-09-23", "close": 13.17, "volume": 38962.0}, {"date": "2021-09-24", "close": 13.17, "volume": 11161.0}, {"date": "2021-09-27", "close": 13.48, "volume": 33803.0}, {"date": "2021-09-28", "close": 12.37, "volume": 26239.0}, {"date": "2021-09-29", "close": 12.06, "volume": 11290.0}, {"date": "2021-09-30", "close": 12.3, "volume": 7736.0}, {"date": "2021-10-01", "close": 12.11, "volume": 5058.0}, {"date": "2021-10-04", "close": 12.45, "volume": 51235.0}, {"date": "2021-10-05", "close": 13.06, "volume": 26956.0}, {"date": "2021-10-06", "close": 12.99, "volume": 24434.0}, {"date": "2021-10-07", "close": 12.31, "volume": 21815.0}, {"date": "2021-10-08", "close": 12.38, "volume": 8756.0}, {"date": "2021-10-11", "close": 13.41, "volume": 57259.0}, {"date": "2021-10-12", "close": 13.21, "volume": 18086.0}, {"date": "2021-10-13", "close": 13.45, "volume": 29119.0}, {"date": "2021-10-14", "close": 14.02, "volume": 64112.0}, {"date": "2021-10-15", "close": 14.27, "volume": 14637.0}, {"date": "2021-10-18", "close": 15.0, "volume": 170446.0}, {"date": "2021-10-19", "close": 14.45, "volume": 65933.0}, {"date": "2021-10-20", "close": 14.15, "volume": 49431.0}, {"date": "2021-10-21", "close": 14.02, "volume": 24256.0}, {"date": "2021-10-22", "close": 14.45, "volume": 37020.0}, {"date": "2021-10-25", "close": 13.15, "volume": 78855.0}, {"date": "2021-10-26", "close": 14.22, "volume": 52602.0}, {"date": "2021-10-27", "close": 14.72, "volume": 55785.0}, {"date": "2021-10-28", "close": 15.14, "volume": 39668.0}, {"date": "2021-10-29", "close": 15.22, "volume": 25868.0}, {"date": "2021-11-01", "close": 14.86, "volume": 62170.0}, {"date": "2021-11-02", "close": 14.87, "volume": 21312.0}, {"date": "2021-11-03", "close": 14.94, "volume": 14946.0}, {"date": "2021-11-04", "close": 15.03, "volume": 19654.0}, {"date": "2021-11-05", "close": 15.14, "volume": 29639.0}, {"date": "2021-11-08", "close": 16.01, "volume": 66662.0}, {"date": "2021-11-09", "close": 16.49, "volume": 30471.0}, {"date": "2021-11-10", "close": 16.55, "volume": 14148.0}, {"date": "2021-11-11", "close": 16.13, "volume": 58062.0}, {"date": "2021-11-12", "close": 16.12, "volume": 12428.0}, {"date": "2021-11-15", "close": 15.9, "volume": 52040.0}, {"date": "2021-11-16", "close": 16.04, "volume": 31492.0}, {"date": "2021-11-17", "close": 15.78, "volume": 9289.0}, {"date": "2021-11-18", "close": 15.81, "volume": 24738.0}, {"date": "2021-11-19", "close": 15.53, "volume": 20228.0}, {"date": "2021-11-22", "close": 14.0, "volume": 48133.0}, {"date": "2021-11-23", "close": 13.39, "volume": 40680.0}, {"date": "2021-11-24", "close": 13.45, "volume": 27886.0}, {"date": "2021-11-26", "close": 13.15, "volume": 23901.0}, {"date": "2021-11-29", "close": 13.25, "volume": 60568.0}, {"date": "2021-11-30", "close": 13.2, "volume": 34035.0}, {"date": "2021-12-01", "close": 12.98, "volume": 46624.0}, {"date": "2021-12-02", "close": 12.62, "volume": 40789.0}, {"date": "2021-12-03", "close": 13.09, "volume": 40580.0}, {"date": "2021-12-06", "close": 13.23, "volume": 42419.0}, {"date": "2021-12-07", "close": 13.5, "volume": 44618.0}, {"date": "2021-12-08", "close": 14.81, "volume": 42406.0}, {"date": "2021-12-09", "close": 15.05, "volume": 52382.0}, {"date": "2021-12-10", "close": 15.2, "volume": 32523.0}, {"date": "2021-12-13", "close": 15.55, "volume": 99962.0}, {"date": "2021-12-14", "close": 15.59, "volume": 39296.0}, {"date": "2021-12-15", "close": 16.5, "volume": 79348.0}, {"date": "2021-12-16", "close": 16.03, "volume": 54852.0}, {"date": "2021-12-17", "close": 17.05, "volume": 75839.0}, {"date": "2021-12-20", "close": 17.63, "volume": 117979.0}, {"date": "2021-12-21", "close": 16.9, "volume": 63695.0}, {"date": "2021-12-22", "close": 18.24, "volume": 81396.0}, {"date": "2021-12-23", "close": 18.0, "volume": 58836.0}, {"date": "2021-12-27", "close": 19.0, "volume": 120535.0}, {"date": "2021-12-28", "close": 19.5, "volume": 80321.0}, {"date": "2021-12-29", "close": 20.37, "volume": 117850.0}, {"date": "2021-12-30", "close": 21.23, "volume": 94677.0}, {"date": "2021-12-31", "close": 20.72, "volume": 87057.0}, {"date": "2022-01-03", "close": 19.39, "volume": 228361.0}, {"date": "2022-01-04", "close": 19.57, "volume": 81522.0}, {"date": "2022-01-05", "close": 20.09, "volume": 119111.0}, {"date": "2022-01-06", "close": 19.94, "volume": 72986.0}, {"date": "2022-01-07", "close": 18.34, "volume": 83924.0}, {"date": "2022-01-10", "close": 20.11, "volume": 184829.0}, {"date": "2022-01-11", "close": 20.32, "volume": 181715.0}, {"date": "2022-01-12", "close": 20.8, "volume": 154406.0}, {"date": "2022-01-13", "close": 20.79, "volume": 76465.0}, {"date": "2022-01-14", "close": 20.05, "volume": 86218.0}, {"date": "2022-01-18", "close": 18.12, "volume": 201105.0}, {"date": "2022-01-19", "close": 17.45, "volume": 72486.0}, {"date": "2022-01-20", "close": 17.53, "volume": 75600.0}, {"date": "2022-01-21", "close": 17.4, "volume": 65114.0}, {"date": "2022-01-24", "close": 17.36, "volume": 101657.0}, {"date": "2022-01-25", "close": 17.74, "volume": 53447.0}, {"date": "2022-01-26", "close": 17.81, "volume": 81490.0}, {"date": "2022-01-27", "close": 17.57, "volume": 40871.0}, {"date": "2022-01-28", "close": 16.86, "volume": 44875.0}, {"date": "2022-01-31", "close": 18.76, "volume": 103445.0}, {"date": "2022-02-01", "close": 15.23, "volume": 312562.0}, {"date": "2022-02-02", "close": 16.3, "volume": 144593.0}, {"date": "2022-02-03", "close": 15.83, "volume": 57430.0}, {"date": "2022-02-04", "close": 16.08, "volume": 50487.0}, {"date": "2022-02-07", "close": 16.6, "volume": 97620.0}, {"date": "2022-02-08", "close": 17.33, "volume": 72769.0}, {"date": "2022-02-09", "close": 17.54, "volume": 94738.0}, {"date": "2022-02-10", "close": 17.35, "volume": 61076.0}, {"date": "2022-02-11", "close": 16.89, "volume": 56272.0}, {"date": "2022-02-14", "close": 16.01, "volume": 51919.0}, {"date": "2022-02-15", "close": 17.39, "volume": 79015.0}, {"date": "2022-02-16", "close": 17.44, "volume": 60668.0}, {"date": "2022-02-17", "close": 16.82, "volume": 47686.0}, {"date": "2022-02-18", "close": 16.14, "volume": 43912.0}, {"date": "2022-02-22", "close": 16.55, "volume": 51387.0}, {"date": "2022-02-23", "close": 16.42, "volume": 48206.0}, {"date": "2022-02-24", "close": 16.22, "volume": 86845.0}, {"date": "2022-02-25", "close": 17.25, "volume": 57861.0}, {"date": "2022-02-28", "close": 17.3, "volume": 44117.0}, {"date": "2022-03-01", "close": 17.13, "volume": 35552.0}, {"date": "2022-03-02", "close": 17.59, "volume": 29593.0}, {"date": "2022-03-03", "close": 17.34, "volume": 39215.0}, {"date": "2022-03-04", "close": 17.46, "volume": 33206.0}, {"date": "2022-03-07", "close": 16.56, "volume": 56776.0}, {"date": "2022-03-08", "close": 15.5, "volume": 54056.0}, {"date": "2022-03-09", "close": 16.53, "volume": 37626.0}, {"date": "2022-03-10", "close": 15.87, "volume": 42130.0}, {"date": "2022-03-11", "close": 16.05, "volume": 23718.0}, {"date": "2022-03-14", "close": 16.45, "volume": 21702.0}, {"date": "2022-03-15", "close": 16.61, "volume": 14257.0}, {"date": "2022-03-16", "close": 17.24, "volume": 31328.0}, {"date": "2022-03-17", "close": 17.96, "volume": 50510.0}, {"date": "2022-03-18", "close": 17.58, "volume": 25097.0}, {"date": "2022-03-21", "close": 17.06, "volume": 60957.0}, {"date": "2022-03-22", "close": 18.38, "volume": 52626.0}, {"date": "2022-03-23", "close": 18.47, "volume": 43300.0}, {"date": "2022-03-24", "close": 18.63, "volume": 30503.0}, {"date": "2022-03-25", "close": 18.49, "volume": 25733.0}, {"date": "2022-03-28", "close": 18.49, "volume": 23267.0}, {"date": "2022-03-29", "close": 19.31, "volume": 57266.0}, {"date": "2022-03-30", "close": 19.48, "volume": 29963.0}, {"date": "2022-03-31", "close": 18.94, "volume": 37142.0}, {"date": "2022-04-01", "close": 19.19, "volume": 24092.0}, {"date": "2022-04-04", "close": 19.05, "volume": 55145.0}, {"date": "2022-04-05", "close": 18.84, "volume": 25402.0}, {"date": "2022-04-06", "close": 17.93, "volume": 44012.0}, {"date": "2022-04-07", "close": 17.63, "volume": 23948.0}, {"date": "2022-04-08", "close": 17.56, "volume": 26698.0}, {"date": "2022-04-11", "close": 17.34, "volume": 26723.0}, {"date": "2022-04-12", "close": 17.71, "volume": 20350.0}, {"date": "2022-04-13", "close": 17.76, "volume": 28638.0}, {"date": "2022-04-14", "close": 18.28, "volume": 21241.0}, {"date": "2022-04-18", "close": 17.62, "volume": 26755.0}, {"date": "2022-04-19", "close": 17.65, "volume": 29924.0}, {"date": "2022-04-20", "close": 17.67, "volume": 26188.0}, {"date": "2022-04-21", "close": 16.62, "volume": 44845.0}, {"date": "2022-04-22", "close": 16.27, "volume": 22513.0}, {"date": "2022-04-25", "close": 16.03, "volume": 60200.0}, {"date": "2022-04-26", "close": 15.51, "volume": 27715.0}, {"date": "2022-04-27", "close": 15.49, "volume": 27491.0}, {"date": "2022-04-28", "close": 16.23, "volume": 25511.0}, {"date": "2022-04-29", "close": 15.1, "volume": 29382.0}, {"date": "2022-05-02", "close": 15.34, "volume": 41334.0}, {"date": "2022-05-03", "close": 15.54, "volume": 32563.0}, {"date": "2022-05-04", "close": 15.93, "volume": 22359.0}, {"date": "2022-05-05", "close": 14.81, "volume": 23153.0}, {"date": "2022-05-06", "close": 14.87, "volume": 15995.0}, {"date": "2022-05-09", "close": 16.52, "volume": 113414.0}, {"date": "2022-05-10", "close": 16.28, "volume": 66155.0}, {"date": "2022-05-11", "close": 16.0, "volume": 24917.0}, {"date": "2022-05-12", "close": 15.51, "volume": 22811.0}, {"date": "2022-05-13", "close": 16.19, "volume": 20898.0}, {"date": "2022-05-16", "close": 16.05, "volume": 35400.0}, {"date": "2022-05-17", "close": 16.64, "volume": 39066.0}, {"date": "2022-05-18", "close": 16.22, "volume": 14289.0}, {"date": "2022-05-19", "close": 16.3, "volume": 14984.0}, {"date": "2022-05-20", "close": 15.76, "volume": 24943.0}, {"date": "2022-05-23", "close": 15.88, "volume": 40129.0}, {"date": "2022-05-24", "close": 14.68, "volume": 35255.0}, {"date": "2022-05-25", "close": 15.37, "volume": 11588.0}, {"date": "2022-05-26", "close": 15.76, "volume": 25472.0}, {"date": "2022-05-27", "close": 16.15, "volume": 23074.0}, {"date": "2022-05-31", "close": 16.55, "volume": 18715.0}, {"date": "2022-06-01", "close": 16.17, "volume": 29663.0}, {"date": "2022-06-02", "close": 16.99, "volume": 19499.0}, {"date": "2022-06-03", "close": 17.43, "volume": 12331.0}, {"date": "2022-06-06", "close": 17.08, "volume": 22460.0}, {"date": "2022-06-07", "close": 17.25, "volume": 20687.0}, {"date": "2022-06-08", "close": 17.2, "volume": 6946.0}, {"date": "2022-06-09", "close": 16.43, "volume": 25362.0}, {"date": "2022-06-10", "close": 16.5, "volume": 25677.0}, {"date": "2022-06-13", "close": 15.27, "volume": 39285.0}, {"date": "2022-06-14", "close": 14.94, "volume": 31281.0}, {"date": "2022-06-15", "close": 15.5, "volume": 30573.0}, {"date": "2022-06-16", "close": 14.91, "volume": 17062.0}, {"date": "2022-06-17", "close": 14.75, "volume": 20523.0}, {"date": "2022-06-21", "close": 14.66, "volume": 38645.0}, {"date": "2022-06-22", "close": 15.18, "volume": 43032.0}, {"date": "2022-06-23", "close": 15.22, "volume": 15075.0}, {"date": "2022-06-24", "close": 15.71, "volume": 22456.0}, {"date": "2022-06-27", "close": 15.79, "volume": 27123.0}, {"date": "2022-06-28", "close": 15.65, "volume": 14167.0}, {"date": "2022-06-29", "close": 15.03, "volume": 17661.0}, {"date": "2022-06-30", "close": 15.24, "volume": 16422.0}, {"date": "2022-07-01", "close": 14.95, "volume": 16398.0}, {"date": "2022-07-05", "close": 15.85, "volume": 29272.0}, {"date": "2022-07-06", "close": 15.45, "volume": 46690.0}, {"date": "2022-07-07", "close": 15.63, "volume": 23092.0}, {"date": "2022-07-08", "close": 15.34, "volume": 18235.0}, {"date": "2022-07-11", "close": 14.98, "volume": 42439.0}, {"date": "2022-07-12", "close": 14.73, "volume": 12851.0}, {"date": "2022-07-13", "close": 14.98, "volume": 21937.0}, {"date": "2022-07-14", "close": 15.25, "volume": 17147.0}, {"date": "2022-07-15", "close": 16.0, "volume": 46008.0}, {"date": "2022-07-18", "close": 15.69, "volume": 45603.0}, {"date": "2022-07-19", "close": 15.76, "volume": 55613.0}, {"date": "2022-07-20", "close": 15.5, "volume": 29506.0}, {"date": "2022-07-21", "close": 15.53, "volume": 26157.0}, {"date": "2022-07-22", "close": 15.95, "volume": 17042.0}, {"date": "2022-07-25", "close": 16.8, "volume": 25223.0}, {"date": "2022-07-26", "close": 16.14, "volume": 7594.0}, {"date": "2022-07-27", "close": 16.27, "volume": 21462.0}, {"date": "2022-07-28", "close": 17.07, "volume": 66619.0}, {"date": "2022-07-29", "close": 17.75, "volume": 18596.0}, {"date": "2022-08-01", "close": 17.77, "volume": 52750.0}, {"date": "2022-08-02", "close": 18.01, "volume": 20186.0}, {"date": "2022-08-03", "close": 18.01, "volume": 34134.0}, {"date": "2022-08-04", "close": 17.51, "volume": 15739.0}, {"date": "2022-08-05", "close": 17.93, "volume": 14379.0}, {"date": "2022-08-08", "close": 17.76, "volume": 34724.0}, {"date": "2022-08-09", "close": 17.02, "volume": 12488.0}, {"date": "2022-08-10", "close": 17.5, "volume": 33762.0}, {"date": "2022-08-11", "close": 17.15, "volume": 13321.0}, {"date": "2022-08-12", "close": 17.96, "volume": 39479.0}, {"date": "2022-08-15", "close": 18.4, "volume": 42568.0}, {"date": "2022-08-16", "close": 18.23, "volume": 19538.0}, {"date": "2022-08-17", "close": 17.89, "volume": 12863.0}, {"date": "2022-08-18", "close": 18.12, "volume": 11699.0}, {"date": "2022-08-19", "close": 17.86, "volume": 5315.0}, {"date": "2022-08-22", "close": 17.0, "volume": 16786.0}, {"date": "2022-08-23", "close": 17.05, "volume": 8165.0}, {"date": "2022-08-24", "close": 17.18, "volume": 8847.0}, {"date": "2022-08-25", "close": 17.05, "volume": 18219.0}, {"date": "2022-08-26", "close": 15.61, "volume": 22148.0}, {"date": "2022-08-29", "close": 15.86, "volume": 70687.0}, {"date": "2022-08-30", "close": 15.99, "volume": 21778.0}, {"date": "2022-08-31", "close": 16.37, "volume": 29423.0}, {"date": "2022-09-01", "close": 15.72, "volume": 24546.0}, {"date": "2022-09-02", "close": 15.48, "volume": 15111.0}, {"date": "2022-09-06", "close": 15.17, "volume": 19616.0}, {"date": "2022-09-07", "close": 15.04, "volume": 17845.0}, {"date": "2022-09-08", "close": 15.0, "volume": 16802.0}, {"date": "2022-09-09", "close": 15.03, "volume": 90254.0}, {"date": "2022-09-12", "close": 15.4, "volume": 29480.0}, {"date": "2022-09-13", "close": 15.0, "volume": 16993.0}, {"date": "2022-09-14", "close": 15.08, "volume": 15759.0}, {"date": "2022-09-15", "close": 14.95, "volume": 14694.0}, {"date": "2022-09-16", "close": 14.51, "volume": 21525.0}, {"date": "2022-09-19", "close": 13.6, "volume": 29897.0}, {"date": "2022-09-20", "close": 13.33, "volume": 26546.0}, {"date": "2022-09-21", "close": 13.11, "volume": 26169.0}, {"date": "2022-09-22", "close": 13.14, "volume": 40701.0}, {"date": "2022-09-23", "close": 12.29, "volume": 25950.0}, {"date": "2022-09-26", "close": 12.26, "volume": 52142.0}, {"date": "2022-09-27", "close": 12.05, "volume": 43462.0}, {"date": "2022-09-28", "close": 12.15, "volume": 39865.0}, {"date": "2022-09-29", "close": 12.21, "volume": 31567.0}, {"date": "2022-09-30", "close": 12.27, "volume": 18384.0}, {"date": "2022-10-03", "close": 12.4, "volume": 43754.0}, {"date": "2022-10-04", "close": 12.47, "volume": 24990.0}, {"date": "2022-10-05", "close": 12.16, "volume": 13332.0}, {"date": "2022-10-06", "close": 12.21, "volume": 28835.0}, {"date": "2022-10-07", "close": 12.03, "volume": 19079.0}, {"date": "2022-10-10", "close": 12.57, "volume": 42596.0}, {"date": "2022-10-11", "close": 12.55, "volume": 19778.0}, {"date": "2022-10-12", "close": 12.61, "volume": 7149.0}, {"date": "2022-10-13", "close": 12.61, "volume": 5620.0}, {"date": "2022-10-14", "close": 12.36, "volume": 10452.0}, {"date": "2022-10-17", "close": 12.57, "volume": 21207.0}, {"date": "2022-10-18", "close": 12.61, "volume": 9240.0}, {"date": "2022-10-19", "close": 12.2, "volume": 10054.0}, {"date": "2022-10-20", "close": 12.35, "volume": 17110.0}, {"date": "2022-10-21", "close": 12.24, "volume": 8073.0}, {"date": "2022-10-24", "close": 12.51, "volume": 16627.0}, {"date": "2022-10-25", "close": 12.58, "volume": 9005.0}, {"date": "2022-10-26", "close": 12.7, "volume": 18533.0}, {"date": "2022-10-27", "close": 12.65, "volume": 24171.0}, {"date": "2022-10-28", "close": 12.8, "volume": 13589.0}, {"date": "2022-10-31", "close": 13.02, "volume": 30208.0}, {"date": "2022-11-01", "close": 13.2, "volume": 15228.0}, {"date": "2022-11-02", "close": 13.25, "volume": 36960.0}, {"date": "2022-11-03", "close": 13.0, "volume": 18532.0}, {"date": "2022-11-04", "close": 13.16, "volume": 14104.0}, {"date": "2022-11-07", "close": 13.22, "volume": 15591.0}, {"date": "2022-11-08", "close": 13.31, "volume": 16143.0}, {"date": "2022-11-09", "close": 13.35, "volume": 57242.0}, {"date": "2022-11-10", "close": 13.23, "volume": 27220.0}, {"date": "2022-11-11", "close": 13.5, "volume": 30023.0}, {"date": "2022-11-14", "close": 13.25, "volume": 11379.0}, {"date": "2022-11-15", "close": 13.0, "volume": 39223.0}, {"date": "2022-11-16", "close": 13.15, "volume": 29953.0}, {"date": "2022-11-17", "close": 13.4, "volume": 16824.0}, {"date": "2022-11-18", "close": 13.3, "volume": 6358.0}, {"date": "2022-11-21", "close": 13.55, "volume": 13053.0}, {"date": "2022-11-22", "close": 13.56, "volume": 11566.0}, {"date": "2022-11-23", "close": 13.7, "volume": 6161.0}, {"date": "2022-11-25", "close": 13.87, "volume": 7119.0}, {"date": "2022-11-28", "close": 13.93, "volume": 15703.0}, {"date": "2022-11-29", "close": 14.0, "volume": 6983.0}, {"date": "2022-11-30", "close": 14.0, "volume": 18159.0}, {"date": "2022-12-01", "close": 13.74, "volume": 14175.0}, {"date": "2022-12-02", "close": 13.43, "volume": 38238.0}, {"date": "2022-12-05", "close": 13.1, "volume": 50039.0}, {"date": "2022-12-06", "close": 12.48, "volume": 19670.0}, {"date": "2022-12-07", "close": 12.22, "volume": 38907.0}, {"date": "2022-12-08", "close": 12.41, "volume": 43152.0}, {"date": "2022-12-09", "close": 13.86, "volume": 52029.0}, {"date": "2022-12-12", "close": 12.5, "volume": 100004.0}, {"date": "2022-12-13", "close": 12.64, "volume": 72605.0}, {"date": "2022-12-14", "close": 12.74, "volume": 20227.0}, {"date": "2022-12-15", "close": 12.81, "volume": 34790.0}, {"date": "2022-12-16", "close": 12.91, "volume": 22917.0}, {"date": "2022-12-19", "close": 12.7, "volume": 60539.0}, {"date": "2022-12-20", "close": 12.7, "volume": 35782.0}, {"date": "2022-12-21", "close": 12.7, "volume": 30120.0}, {"date": "2022-12-22", "close": 12.76, "volume": 27582.0}, {"date": "2022-12-23", "close": 12.54, "volume": 40988.0}, {"date": "2022-12-27", "close": 11.73, "volume": 24850.0}, {"date": "2022-12-28", "close": 12.0, "volume": 34069.0}, {"date": "2022-12-29", "close": 12.08, "volume": 32016.0}, {"date": "2022-12-30", "close": 11.865, "volume": 30908.0}, {"date": "2023-01-03", "close": 11.36, "volume": 70669.0}, {"date": "2023-01-04", "close": 11.42, "volume": 46664.0}, {"date": "2023-01-05", "close": 11.65, "volume": 19443.0}, {"date": "2023-01-06", "close": 12.12, "volume": 15658.0}, {"date": "2023-01-09", "close": 11.1, "volume": 175108.0}, {"date": "2023-01-10", "close": 10.85, "volume": 84002.0}, {"date": "2023-01-11", "close": 11.05, "volume": 54826.0}, {"date": "2023-01-12", "close": 11.1, "volume": 23329.0}, {"date": "2023-01-13", "close": 11.18, "volume": 34328.0}, {"date": "2023-01-17", "close": 11.65, "volume": 67244.0}, {"date": "2023-01-18", "close": 11.17, "volume": 21792.0}, {"date": "2023-01-19", "close": 11.23, "volume": 18717.0}, {"date": "2023-01-20", "close": 11.4, "volume": 22613.0}, {"date": "2023-01-23", "close": 11.57, "volume": 53109.0}, {"date": "2023-01-24", "close": 11.5, "volume": 15056.0}, {"date": "2023-01-25", "close": 11.57, "volume": 11676.0}, {"date": "2023-01-26", "close": 11.66, "volume": 14116.0}, {"date": "2023-01-27", "close": 12.21, "volume": 44595.0}, {"date": "2023-01-30", "close": 12.4, "volume": 22924.0}, {"date": "2023-01-31", "close": 12.31, "volume": 37759.0}, {"date": "2023-02-01", "close": 12.41, "volume": 39666.0}, {"date": "2023-02-02", "close": 12.59, "volume": 40516.0}, {"date": "2023-02-03", "close": 12.78, "volume": 31686.0}, {"date": "2023-02-06", "close": 13.3, "volume": 44974.0}, {"date": "2023-02-07", "close": 13.2, "volume": 30759.0}, {"date": "2023-02-08", "close": 13.3, "volume": 22860.0}, {"date": "2023-02-09", "close": 13.37, "volume": 49540.0}, {"date": "2023-02-10", "close": 13.3, "volume": 54770.0}, {"date": "2023-02-13", "close": 13.09, "volume": 82497.0}, {"date": "2023-02-14", "close": 13.1, "volume": 51318.0}, {"date": "2023-02-15", "close": 13.2, "volume": 59531.0}, {"date": "2023-02-16", "close": 13.09, "volume": 31284.0}, {"date": "2023-02-17", "close": 13.05, "volume": 44231.0}, {"date": "2023-02-21", "close": 12.48, "volume": 20850.0}, {"date": "2023-02-22", "close": 12.46, "volume": 8198.0}, {"date": "2023-02-23", "close": 12.225, "volume": 10528.0}, {"date": "2023-02-24", "close": 11.82, "volume": 23134.0}, {"date": "2023-02-27", "close": 11.61, "volume": 23145.0}, {"date": "2023-02-28", "close": 12.75, "volume": 68625.0}, {"date": "2023-03-01", "close": 12.45, "volume": 15113.0}, {"date": "2023-03-02", "close": 13.01, "volume": 56034.0}, {"date": "2023-03-03", "close": 13.43, "volume": 52353.0}, {"date": "2023-03-06", "close": 13.5, "volume": 75607.0}, {"date": "2023-03-07", "close": 12.84, "volume": 23205.0}, {"date": "2023-03-08", "close": 12.74, "volume": 38535.0}, {"date": "2023-03-09", "close": 12.59, "volume": 15391.0}, {"date": "2023-03-10", "close": 11.74, "volume": 16913.0}, {"date": "2023-03-13", "close": 11.43, "volume": 29880.0}, {"date": "2023-03-14", "close": 11.38, "volume": 277422.0}, {"date": "2023-03-15", "close": 10.98, "volume": 24329.0}, {"date": "2023-03-16", "close": 10.92, "volume": 36902.0}, {"date": "2023-03-17", "close": 10.74, "volume": 35462.0}, {"date": "2023-03-20", "close": 10.64, "volume": 13511.0}, {"date": "2023-03-21", "close": 10.74, "volume": 13909.0}, {"date": "2023-03-22", "close": 10.61, "volume": 29370.0}, {"date": "2023-03-23", "close": 10.87, "volume": 52880.0}, {"date": "2023-03-24", "close": 11.34, "volume": 8010.0}, {"date": "2023-03-27", "close": 11.25, "volume": 32365.0}, {"date": "2023-03-28", "close": 11.22, "volume": 40953.0}, {"date": "2023-03-29", "close": 11.08, "volume": 6750.0}, {"date": "2023-03-30", "close": 11.2, "volume": 6690.0}, {"date": "2023-03-31", "close": 11.47, "volume": 24437.0}, {"date": "2023-04-03", "close": 10.93, "volume": 32548.0}, {"date": "2023-04-04", "close": 10.81, "volume": 18336.0}, {"date": "2023-04-05", "close": 10.73, "volume": 8888.0}, {"date": "2023-04-06", "close": 10.5, "volume": 15019.0}, {"date": "2023-04-10", "close": 10.55, "volume": 14744.0}, {"date": "2023-04-11", "close": 10.58, "volume": 19071.0}, {"date": "2023-04-12", "close": 10.33, "volume": 35654.0}, {"date": "2023-04-13", "close": 10.47, "volume": 9506.0}, {"date": "2023-04-14", "close": 10.38, "volume": 29253.0}, {"date": "2023-04-17", "close": 10.415, "volume": 15998.0}, {"date": "2023-04-18", "close": 10.34, "volume": 20406.0}, {"date": "2023-04-19", "close": 10.27, "volume": 8623.0}, {"date": "2023-04-20", "close": 10.02, "volume": 17680.0}, {"date": "2023-04-21", "close": 10.27, "volume": 7822.0}, {"date": "2023-04-24", "close": 10.01, "volume": 17344.0}, {"date": "2023-04-25", "close": 9.97, "volume": 32633.0}, {"date": "2023-04-26", "close": 9.76, "volume": 10355.0}, {"date": "2023-04-27", "close": 9.7, "volume": 10616.0}, {"date": "2023-04-28", "close": 9.81, "volume": 8552.0}, {"date": "2023-05-01", "close": 10.63, "volume": 33341.0}, {"date": "2023-05-02", "close": 10.12, "volume": 27968.0}, {"date": "2023-05-03", "close": 10.03, "volume": 17233.0}, {"date": "2023-05-04", "close": 10.33, "volume": 26536.0}, {"date": "2023-05-05", "close": 10.35, "volume": 44144.0}, {"date": "2023-05-08", "close": 10.25, "volume": 18625.0}, {"date": "2023-05-09", "close": 10.05, "volume": 112718.0}, {"date": "2023-05-10", "close": 10.1, "volume": 53716.0}, {"date": "2023-05-11", "close": 10.1, "volume": 25181.0}, {"date": "2023-05-12", "close": 10.18, "volume": 3738.0}, {"date": "2023-05-15", "close": 10.05, "volume": 17787.0}, {"date": "2023-05-16", "close": 9.87, "volume": 22973.0}, {"date": "2023-05-17", "close": 9.63, "volume": 39894.0}, {"date": "2023-05-18", "close": 9.42, "volume": 35008.0}, {"date": "2023-05-19", "close": 9.45, "volume": 38565.0}, {"date": "2023-05-22", "close": 9.4, "volume": 38745.0}, {"date": "2023-05-23", "close": 9.36, "volume": 27422.0}, {"date": "2023-05-24", "close": 9.15, "volume": 36557.0}, {"date": "2023-05-25", "close": 9.15, "volume": 33128.0}, {"date": "2023-05-26", "close": 9.11, "volume": 19168.0}, {"date": "2023-05-30", "close": 9.48, "volume": 18308.0}, {"date": "2023-05-31", "close": 10.56, "volume": 50371.0}, {"date": "2023-06-01", "close": 10.83, "volume": 23255.0}, {"date": "2023-06-02", "close": 11.31, "volume": 25126.0}, {"date": "2023-06-05", "close": 10.92, "volume": 106884.0}, {"date": "2023-06-06", "close": 11.31, "volume": 8470.0}, {"date": "2023-06-07", "close": 10.97, "volume": 11220.0}, {"date": "2023-06-08", "close": 10.91, "volume": 7259.0}, {"date": "2023-06-09", "close": 10.76, "volume": 7442.0}, {"date": "2023-06-12", "close": 11.7, "volume": 18457.0}, {"date": "2023-06-13", "close": 11.195, "volume": 15089.0}, {"date": "2023-06-14", "close": 10.99, "volume": 17271.0}, {"date": "2023-06-15", "close": 10.85, "volume": 14756.0}, {"date": "2023-06-16", "close": 10.52, "volume": 29767.0}, {"date": "2023-06-20", "close": 9.84, "volume": 47965.0}, {"date": "2023-06-21", "close": 10.07, "volume": 37702.0}, {"date": "2023-06-22", "close": 10.03, "volume": 24027.0}, {"date": "2023-06-23", "close": 10.01, "volume": 16537.0}, {"date": "2023-06-26", "close": 9.93, "volume": 10874.0}, {"date": "2023-06-27", "close": 10.5, "volume": 24869.0}, {"date": "2023-06-28", "close": 10.27, "volume": 7119.0}, {"date": "2023-06-29", "close": 10.11, "volume": 6466.0}, {"date": "2023-06-30", "close": 10.25, "volume": 4590.0}, {"date": "2023-07-03", "close": 10.26, "volume": 1711.0}, {"date": "2023-07-05", "close": 9.87, "volume": 12392.0}, {"date": "2023-07-06", "close": 9.83, "volume": 3106.0}, {"date": "2023-07-07", "close": 9.55, "volume": 22762.0}, {"date": "2023-07-10", "close": 9.91, "volume": 9478.0}, {"date": "2023-07-11", "close": 10.26, "volume": 18277.0}, {"date": "2023-07-12", "close": 10.26, "volume": 16017.0}, {"date": "2023-07-13", "close": 10.17, "volume": 17170.0}, {"date": "2023-07-14", "close": 10.08, "volume": 10445.0}, {"date": "2023-07-17", "close": 10.01, "volume": 81876.0}, {"date": "2023-07-18", "close": 10.14, "volume": 8665.0}, {"date": "2023-07-19", "close": 10.15, "volume": 11995.0}, {"date": "2023-07-20", "close": 10.37, "volume": 16727.0}, {"date": "2023-07-21", "close": 10.3, "volume": 55056.0}, {"date": "2023-07-24", "close": 10.48, "volume": 17420.0}, {"date": "2023-07-25", "close": 10.23, "volume": 3035.0}, {"date": "2023-07-26", "close": 10.69, "volume": 40801.0}, {"date": "2023-07-27", "close": 10.49, "volume": 7088.0}, {"date": "2023-07-28", "close": 10.25, "volume": 6252.0}, {"date": "2023-07-31", "close": 10.05, "volume": 17831.0}, {"date": "2023-08-01", "close": 10.35, "volume": 30795.0}, {"date": "2023-08-02", "close": 10.45, "volume": 5579.0}, {"date": "2023-08-03", "close": 10.67, "volume": 41653.0}, {"date": "2023-08-04", "close": 10.75, "volume": 5542.0}, {"date": "2023-08-07", "close": 10.6, "volume": 11239.0}, {"date": "2023-08-08", "close": 10.62, "volume": 2837.0}, {"date": "2023-08-09", "close": 10.86, "volume": 51144.0}, {"date": "2023-08-10", "close": 10.67, "volume": 40908.0}, {"date": "2023-08-11", "close": 10.55, "volume": 30432.0}, {"date": "2023-08-14", "close": 10.59, "volume": 14441.0}, {"date": "2023-08-15", "close": 10.46, "volume": 16011.0}, {"date": "2023-08-16", "close": 10.62, "volume": 10857.0}, {"date": "2023-08-17", "close": 10.56, "volume": 5174.0}, {"date": "2023-08-18", "close": 10.96, "volume": 13034.0}, {"date": "2023-08-21", "close": 11.0, "volume": 28850.0}, {"date": "2023-08-22", "close": 11.06, "volume": 13674.0}, {"date": "2023-08-23", "close": 11.15, "volume": 7398.0}, {"date": "2023-08-24", "close": 10.99, "volume": 4128.0}, {"date": "2023-08-25", "close": 10.98, "volume": 1356.0}, {"date": "2023-08-28", "close": 11.16, "volume": 10506.0}, {"date": "2023-08-29", "close": 11.2, "volume": 18393.0}, {"date": "2023-08-30", "close": 11.08, "volume": 2981.0}, {"date": "2023-08-31", "close": 11.15, "volume": 13881.0}, {"date": "2023-09-01", "close": 11.32, "volume": 16413.0}, {"date": "2023-09-05", "close": 11.45, "volume": 32828.0}, {"date": "2023-09-06", "close": 11.27, "volume": 48400.0}, {"date": "2023-09-07", "close": 11.25, "volume": 5508.0}, {"date": "2023-09-08", "close": 11.38, "volume": 20210.0}, {"date": "2023-09-11", "close": 11.44, "volume": 14520.0}, {"date": "2023-09-12", "close": 11.43, "volume": 24267.0}, {"date": "2023-09-13", "close": 11.41, "volume": 11422.0}, {"date": "2023-09-14", "close": 11.58, "volume": 16900.0}, {"date": "2023-09-15", "close": 11.45, "volume": 23441.0}, {"date": "2023-09-18", "close": 11.45, "volume": 5862.0}, {"date": "2023-09-19", "close": 11.54, "volume": 4191.0}, {"date": "2023-09-20", "close": 11.56, "volume": 20497.0}, {"date": "2023-09-21", "close": 11.89, "volume": 8114.0}, {"date": "2023-09-22", "close": 11.99, "volume": 16395.0}, {"date": "2023-09-25", "close": 11.9, "volume": 9469.0}, {"date": "2023-09-26", "close": 11.87, "volume": 6508.0}, {"date": "2023-09-27", "close": 11.76, "volume": 3351.0}, {"date": "2023-09-28", "close": 11.68, "volume": 1929.0}, {"date": "2023-09-29", "close": 11.67, "volume": 8303.0}, {"date": "2023-10-02", "close": 11.87, "volume": 14340.0}, {"date": "2023-10-03", "close": 11.58, "volume": 7221.0}, {"date": "2023-10-04", "close": 12.03, "volume": 17518.0}, {"date": "2023-10-05", "close": 12.1, "volume": 13669.0}, {"date": "2023-10-06", "close": 12.75, "volume": 28684.0}, {"date": "2023-10-09", "close": 14.14, "volume": 27965.0}, {"date": "2023-10-10", "close": 14.24, "volume": 27723.0}, {"date": "2023-10-11", "close": 14.565, "volume": 38817.0}, {"date": "2023-10-12", "close": 15.26, "volume": 28067.0}, {"date": "2023-10-13", "close": 14.66, "volume": 15461.0}, {"date": "2023-10-16", "close": 14.5, "volume": 19887.0}, {"date": "2023-10-17", "close": 14.41, "volume": 21831.0}, {"date": "2023-10-18", "close": 14.02, "volume": 14199.0}, {"date": "2023-10-19", "close": 13.575, "volume": 15172.0}, {"date": "2023-10-20", "close": 13.25, "volume": 18709.0}, {"date": "2023-10-23", "close": 13.13, "volume": 19234.0}, {"date": "2023-10-24", "close": 13.01, "volume": 24856.0}, {"date": "2023-10-25", "close": 13.13, "volume": 27890.0}, {"date": "2023-10-26", "close": 13.39, "volume": 27443.0}, {"date": "2023-10-27", "close": 13.63, "volume": 14975.0}, {"date": "2023-10-30", "close": 13.87, "volume": 20445.0}, {"date": "2023-10-31", "close": 13.68, "volume": 9998.0}, {"date": "2023-11-01", "close": 13.9, "volume": 21737.0}, {"date": "2023-11-02", "close": 13.98, "volume": 16589.0}, {"date": "2023-11-03", "close": 14.55, "volume": 27118.0}, {"date": "2023-11-06", "close": 14.44, "volume": 25345.0}, {"date": "2023-11-07", "close": 14.56, "volume": 13496.0}, {"date": "2023-11-08", "close": 14.37, "volume": 27544.0}, {"date": "2023-11-09", "close": 13.99, "volume": 29572.0}, {"date": "2023-11-10", "close": 14.25, "volume": 15124.0}, {"date": "2023-11-13", "close": 14.4, "volume": 14371.0}, {"date": "2023-11-14", "close": 14.47, "volume": 16440.0}, {"date": "2023-11-15", "close": 14.83, "volume": 30228.0}, {"date": "2023-11-16", "close": 14.57, "volume": 21684.0}, {"date": "2023-11-17", "close": 14.5, "volume": 10798.0}, {"date": "2023-11-20", "close": 14.43, "volume": 11966.0}, {"date": "2023-11-21", "close": 14.26, "volume": 9133.0}, {"date": "2023-11-22", "close": 14.5, "volume": 6975.0}, {"date": "2023-11-24", "close": 14.53, "volume": 4420.0}, {"date": "2023-11-27", "close": 14.25, "volume": 17000.0}, {"date": "2023-11-28", "close": 13.85, "volume": 12263.0}, {"date": "2023-11-29", "close": 13.68, "volume": 12823.0}, {"date": "2023-11-30", "close": 13.79, "volume": 25432.0}, {"date": "2023-12-01", "close": 14.04, "volume": 11238.0}, {"date": "2023-12-04", "close": 14.78, "volume": 21851.0}, {"date": "2023-12-05", "close": 14.4, "volume": 14843.0}, {"date": "2023-12-06", "close": 14.33, "volume": 11837.0}, {"date": "2023-12-07", "close": 14.08, "volume": 15172.0}, {"date": "2023-12-08", "close": 14.32, "volume": 6690.0}, {"date": "2023-12-11", "close": 14.09, "volume": 25429.0}, {"date": "2023-12-12", "close": 13.72, "volume": 30820.0}, {"date": "2023-12-13", "close": 13.78, "volume": 34500.0}, {"date": "2023-12-14", "close": 14.01, "volume": 49705.0}, {"date": "2023-12-15", "close": 14.02, "volume": 23937.0}, {"date": "2023-12-18", "close": 13.52, "volume": 35502.0}, {"date": "2023-12-19", "close": 13.98, "volume": 44436.0}, {"date": "2023-12-20", "close": 13.73, "volume": 37671.0}, {"date": "2023-12-21", "close": 13.78, "volume": 14805.0}, {"date": "2023-12-22", "close": 14.47, "volume": 69579.0}, {"date": "2023-12-26", "close": 15.78, "volume": 59751.0}, {"date": "2023-12-27", "close": 15.85, "volume": 54297.0}, {"date": "2023-12-28", "close": 15.54, "volume": 10856.0}, {"date": "2023-12-29", "close": 15.75, "volume": 32031.0}, {"date": "2024-01-02", "close": 15.6, "volume": 47558.0}, {"date": "2024-01-03", "close": 15.62, "volume": 19473.0}, {"date": "2024-01-04", "close": 15.74, "volume": 43576.0}, {"date": "2024-01-05", "close": 15.75, "volume": 27953.0}, {"date": "2024-01-08", "close": 15.71, "volume": 18211.0}, {"date": "2024-01-09", "close": 15.71, "volume": 45500.0}, {"date": "2024-01-10", "close": 15.57, "volume": 40039.0}, {"date": "2024-01-11", "close": 15.73, "volume": 32346.0}, {"date": "2024-01-12", "close": 16.19, "volume": 34945.0}, {"date": "2024-01-16", "close": 16.7, "volume": 21408.0}, {"date": "2024-01-17", "close": 15.89, "volume": 28177.0}, {"date": "2024-01-18", "close": 16.14, "volume": 29435.0}, {"date": "2024-01-19", "close": 16.29, "volume": 51644.0}, {"date": "2024-01-22", "close": 16.53, "volume": 18475.0}, {"date": "2024-01-23", "close": 16.13, "volume": 65772.0}, {"date": "2024-01-24", "close": 16.0, "volume": 45484.0}, {"date": "2024-01-25", "close": 15.83, "volume": 45490.0}, {"date": "2024-01-26", "close": 15.95, "volume": 31561.0}, {"date": "2024-01-29", "close": 15.93, "volume": 37486.0}, {"date": "2024-01-30", "close": 16.02, "volume": 15766.0}, {"date": "2024-01-31", "close": 15.7, "volume": 14516.0}, {"date": "2024-02-01", "close": 15.79, "volume": 33115.0}, {"date": "2024-02-02", "close": 15.97, "volume": 50044.0}, {"date": "2024-02-05", "close": 16.42, "volume": 110570.0}, {"date": "2024-02-06", "close": 16.8, "volume": 93517.0}, {"date": "2024-02-07", "close": 16.31, "volume": 53718.0}, {"date": "2024-02-08", "close": 16.5, "volume": 38732.0}, {"date": "2024-02-09", "close": 17.05, "volume": 46187.0}, {"date": "2024-02-12", "close": 17.11, "volume": 75785.0}, {"date": "2024-02-13", "close": 16.82, "volume": 61375.0}, {"date": "2024-02-14", "close": 16.49, "volume": 35313.0}, {"date": "2024-02-15", "close": 15.8, "volume": 27209.0}, {"date": "2024-02-16", "close": 15.92, "volume": 53668.0}, {"date": "2024-02-20", "close": 16.24, "volume": 73641.0}, {"date": "2024-02-21", "close": 16.27, "volume": 32446.0}, {"date": "2024-02-22", "close": 15.93, "volume": 22087.0}, {"date": "2024-02-23", "close": 15.96, "volume": 19766.0}, {"date": "2024-02-26", "close": 16.21, "volume": 44595.0}, {"date": "2024-02-27", "close": 15.75, "volume": 46057.0}, {"date": "2024-02-28", "close": 15.31, "volume": 71760.0}, {"date": "2024-02-29", "close": 14.94, "volume": 50265.0}, {"date": "2024-03-01", "close": 15.05, "volume": 49651.0}, {"date": "2024-03-04", "close": 15.76, "volume": 81331.0}, {"date": "2024-03-05", "close": 14.78, "volume": 33267.0}, {"date": "2024-03-06", "close": 14.77, "volume": 33489.0}, {"date": "2024-03-07", "close": 14.76, "volume": 23217.0}, {"date": "2024-03-08", "close": 14.03, "volume": 35709.0}, {"date": "2024-03-11", "close": 13.86, "volume": 46177.0}, {"date": "2024-03-12", "close": 13.82, "volume": 21640.0}, {"date": "2024-03-13", "close": 13.97, "volume": 22641.0}, {"date": "2024-03-14", "close": 13.87, "volume": 42687.0}, {"date": "2024-03-15", "close": 13.96, "volume": 35657.0}, {"date": "2024-03-18", "close": 13.77, "volume": 31192.0}, {"date": "2024-03-19", "close": 13.84, "volume": 39859.0}, {"date": "2024-03-20", "close": 14.43, "volume": 21798.0}, {"date": "2024-03-21", "close": 14.37, "volume": 21706.0}, {"date": "2024-03-22", "close": 14.37, "volume": 15653.0}, {"date": "2024-03-25", "close": 14.26, "volume": 31198.0}, {"date": "2024-03-26", "close": 14.37, "volume": 21711.0}, {"date": "2024-03-27", "close": 13.91, "volume": 31312.0}, {"date": "2024-03-28", "close": 13.27, "volume": 26142.0}, {"date": "2024-04-01", "close": 13.12, "volume": 30525.0}, {"date": "2024-04-02", "close": 13.19, "volume": 24807.0}, {"date": "2024-04-03", "close": 12.73, "volume": 68010.0}, {"date": "2024-04-04", "close": 13.23, "volume": 24862.0}, {"date": "2024-04-05", "close": 13.04, "volume": 19086.0}, {"date": "2024-04-08", "close": 12.78, "volume": 27061.0}, {"date": "2024-04-09", "close": 12.78, "volume": 15418.0}, {"date": "2024-04-10", "close": 12.27, "volume": 13983.0}, {"date": "2024-04-11", "close": 12.0, "volume": 37918.0}, {"date": "2024-04-12", "close": 11.63, "volume": 37819.0}, {"date": "2024-04-15", "close": 11.3, "volume": 42112.0}, {"date": "2024-04-16", "close": 11.37, "volume": 31111.0}, {"date": "2024-04-17", "close": 11.12, "volume": 15930.0}, {"date": "2024-04-18", "close": 11.04, "volume": 36500.0}, {"date": "2024-04-19", "close": 11.27, "volume": 32123.0}, {"date": "2024-04-22", "close": 11.1, "volume": 94436.0}, {"date": "2024-04-23", "close": 10.87, "volume": 19615.0}, {"date": "2024-04-24", "close": 10.89, "volume": 19243.0}, {"date": "2024-04-25", "close": 10.67, "volume": 132666.0}, {"date": "2024-04-26", "close": 10.94, "volume": 43496.0}, {"date": "2024-04-29", "close": 10.79, "volume": 33513.0}, {"date": "2024-04-30", "close": 10.62, "volume": 17777.0}, {"date": "2024-05-01", "close": 10.5, "volume": 31102.0}, {"date": "2024-05-02", "close": 10.92, "volume": 26693.0}, {"date": "2024-05-03", "close": 11.38, "volume": 73752.0}, {"date": "2024-05-06", "close": 10.86, "volume": 157173.0}, {"date": "2024-05-07", "close": 11.03, "volume": 43409.0}, {"date": "2024-05-08", "close": 11.12, "volume": 82006.0}, {"date": "2024-05-09", "close": 11.62, "volume": 90846.0}, {"date": "2024-05-10", "close": 11.46, "volume": 57562.0}, {"date": "2024-05-13", "close": 10.92, "volume": 70447.0}, {"date": "2024-05-14", "close": 10.78, "volume": 97328.0}, {"date": "2024-05-15", "close": 10.71, "volume": 32358.0}, {"date": "2024-05-16", "close": 10.6, "volume": 41323.0}, {"date": "2024-05-17", "close": 10.53, "volume": 28889.0}, {"date": "2024-05-20", "close": 10.68, "volume": 50065.0}, {"date": "2024-05-21", "close": 10.9, "volume": 41658.0}, {"date": "2024-05-22", "close": 10.72, "volume": 55098.0}, {"date": "2024-05-23", "close": 10.68, "volume": 42231.0}, {"date": "2024-05-24", "close": 10.53, "volume": 30915.0}, {"date": "2024-05-28", "close": 11.05, "volume": 71130.0}, {"date": "2024-05-29", "close": 11.08, "volume": 32555.0}, {"date": "2024-05-30", "close": 11.12, "volume": 27767.0}, {"date": "2024-05-31", "close": 11.45, "volume": 25858.0}, {"date": "2024-06-03", "close": 11.48, "volume": 101918.0}, {"date": "2024-06-04", "close": 11.56, "volume": 28559.0}, {"date": "2024-06-05", "close": 11.57, "volume": 30469.0}, {"date": "2024-06-06", "close": 11.82, "volume": 30717.0}, {"date": "2024-06-07", "close": 12.12, "volume": 38313.0}, {"date": "2024-06-10", "close": 11.8, "volume": 28772.0}, {"date": "2024-06-11", "close": 11.6, "volume": 30869.0}, {"date": "2024-06-12", "close": 11.47, "volume": 27997.0}, {"date": "2024-06-13", "close": 11.05, "volume": 28451.0}, {"date": "2024-06-14", "close": 10.99, "volume": 57782.0}, {"date": "2024-06-17", "close": 11.0, "volume": 40887.0}, {"date": "2024-06-18", "close": 10.8, "volume": 68222.0}, {"date": "2024-06-20", "close": 10.9, "volume": 40581.0}, {"date": "2024-06-21", "close": 10.9, "volume": 43899.0}, {"date": "2024-06-24", "close": 10.41, "volume": 50273.0}, {"date": "2024-06-25", "close": 9.8, "volume": 53731.0}, {"date": "2024-06-26", "close": 10.76, "volume": 94710.0}, {"date": "2024-06-27", "close": 10.71, "volume": 67029.0}, {"date": "2024-06-28", "close": 10.56, "volume": 1005677.0}, {"date": "2024-07-01", "close": 10.86, "volume": 64316.0}, {"date": "2024-07-02", "close": 10.75, "volume": 32023.0}, {"date": "2024-07-03", "close": 10.7, "volume": 13944.0}, {"date": "2024-07-05", "close": 10.4, "volume": 49003.0}, {"date": "2024-07-08", "close": 10.84, "volume": 42857.0}, {"date": "2024-07-09", "close": 10.81, "volume": 53995.0}, {"date": "2024-07-10", "close": 10.73, "volume": 42194.0}, {"date": "2024-07-11", "close": 11.0, "volume": 50495.0}, {"date": "2024-07-12", "close": 11.21, "volume": 25275.0}, {"date": "2024-07-15", "close": 11.28, "volume": 38179.0}, {"date": "2024-07-16", "close": 11.92, "volume": 24968.0}, {"date": "2024-07-17", "close": 11.66, "volume": 36938.0}, {"date": "2024-07-18", "close": 11.25, "volume": 35729.0}, {"date": "2024-07-19", "close": 11.09, "volume": 20983.0}, {"date": "2024-07-22", "close": 11.14, "volume": 37520.0}, {"date": "2024-07-23", "close": 11.62, "volume": 20061.0}, {"date": "2024-07-24", "close": 11.14, "volume": 18176.0}, {"date": "2024-07-25", "close": 11.55, "volume": 36885.0}, {"date": "2024-07-26", "close": 11.56, "volume": 13116.0}, {"date": "2024-07-29", "close": 11.21, "volume": 33846.0}, {"date": "2024-07-30", "close": 11.54, "volume": 10086.0}, {"date": "2024-07-31", "close": 11.57, "volume": 23743.0}, {"date": "2024-08-01", "close": 10.39, "volume": 136786.0}, {"date": "2024-08-02", "close": 10.22, "volume": 35677.0}, {"date": "2024-08-05", "close": 9.86, "volume": 80802.0}, {"date": "2024-08-06", "close": 9.99, "volume": 104001.0}, {"date": "2024-08-07", "close": 9.86, "volume": 51702.0}, {"date": "2024-08-08", "close": 9.94, "volume": 27744.0}, {"date": "2024-08-09", "close": 9.91, "volume": 44031.0}, {"date": "2024-08-12", "close": 9.87, "volume": 63507.0}, {"date": "2024-08-13", "close": 10.04, "volume": 12803.0}, {"date": "2024-08-14", "close": 10.08, "volume": 13962.0}, {"date": "2024-08-15", "close": 10.41, "volume": 24119.0}, {"date": "2024-08-16", "close": 10.58, "volume": 36171.0}, {"date": "2024-08-19", "close": 10.51, "volume": 27539.0}, {"date": "2024-08-20", "close": 10.46, "volume": 21366.0}, {"date": "2024-08-21", "close": 10.52, "volume": 12359.0}, {"date": "2024-08-22", "close": 10.5, "volume": 15119.0}, {"date": "2024-08-23", "close": 11.02, "volume": 54459.0}, {"date": "2024-08-26", "close": 11.31, "volume": 51234.0}, {"date": "2024-08-27", "close": 10.93, "volume": 13631.0}, {"date": "2024-08-28", "close": 10.95, "volume": 29436.0}, {"date": "2024-08-29", "close": 10.77, "volume": 51349.0}, {"date": "2024-08-30", "close": 10.88, "volume": 36247.0}, {"date": "2024-09-03", "close": 10.59, "volume": 39548.0}, {"date": "2024-09-04", "close": 10.5, "volume": 22376.0}, {"date": "2024-09-05", "close": 10.41, "volume": 14241.0}, {"date": "2024-09-06", "close": 10.36, "volume": 24008.0}, {"date": "2024-09-09", "close": 10.1, "volume": 110793.0}, {"date": "2024-09-10", "close": 10.13, "volume": 18446.0}, {"date": "2024-09-11", "close": 9.95, "volume": 248871.0}, {"date": "2024-09-12", "close": 10.28, "volume": 37754.0}, {"date": "2024-09-13", "close": 10.12, "volume": 37808.0}, {"date": "2024-09-16", "close": 10.23, "volume": 12135.0}, {"date": "2024-09-17", "close": 10.1, "volume": 37534.0}, {"date": "2024-09-18", "close": 9.84, "volume": 54176.0}, {"date": "2024-09-19", "close": 9.96, "volume": 31302.0}, {"date": "2024-09-20", "close": 9.78, "volume": 93153.0}, {"date": "2024-09-23", "close": 9.64, "volume": 56390.0}, {"date": "2024-09-24", "close": 9.63, "volume": 63896.0}, {"date": "2024-09-25", "close": 9.49, "volume": 30133.0}, {"date": "2024-09-26", "close": 9.43, "volume": 35754.0}, {"date": "2024-09-27", "close": 9.47, "volume": 17576.0}, {"date": "2024-09-30", "close": 9.36, "volume": 39481.0}, {"date": "2024-10-01", "close": 9.14, "volume": 59073.0}, {"date": "2024-10-02", "close": 9.02, "volume": 52657.0}, {"date": "2024-10-03", "close": 8.83, "volume": 51440.0}, {"date": "2024-10-04", "close": 8.86, "volume": 17630.0}, {"date": "2024-10-07", "close": 8.77, "volume": 42586.0}, {"date": "2024-10-08", "close": 8.73, "volume": 42166.0}, {"date": "2024-10-09", "close": 8.76, "volume": 26254.0}, {"date": "2024-10-10", "close": 8.69, "volume": 45668.0}, {"date": "2024-10-11", "close": 8.8, "volume": 35034.0}, {"date": "2024-10-14", "close": 8.85, "volume": 35932.0}, {"date": "2024-10-15", "close": 8.86, "volume": 48061.0}, {"date": "2024-10-16", "close": 8.955, "volume": 58981.0}, {"date": "2024-10-17", "close": 8.88, "volume": 39242.0}, {"date": "2024-10-18", "close": 8.66, "volume": 64315.0}, {"date": "2024-10-21", "close": 8.5, "volume": 60455.0}, {"date": "2024-10-22", "close": 8.4, "volume": 88036.0}, {"date": "2024-10-23", "close": 8.34, "volume": 53266.0}, {"date": "2024-10-24", "close": 8.2, "volume": 60394.0}, {"date": "2024-10-25", "close": 8.25, "volume": 50334.0}, {"date": "2024-10-28", "close": 8.29, "volume": 20531.0}, {"date": "2024-10-29", "close": 8.13, "volume": 80591.0}, {"date": "2024-10-30", "close": 8.17, "volume": 51099.0}, {"date": "2024-10-31", "close": 8.1, "volume": 49268.0}, {"date": "2024-11-01", "close": 8.02, "volume": 36279.0}, {"date": "2024-11-04", "close": 7.97, "volume": 48081.0}, {"date": "2024-11-05", "close": 8.69, "volume": 193804.0}, {"date": "2024-11-06", "close": 9.53, "volume": 112947.0}, {"date": "2024-11-07", "close": 9.19, "volume": 49714.0}, {"date": "2024-11-08", "close": 9.08, "volume": 40964.0}, {"date": "2024-11-11", "close": 9.03, "volume": 41041.0}, {"date": "2024-11-12", "close": 8.68, "volume": 61440.0}, {"date": "2024-11-13", "close": 8.76, "volume": 50420.0}, {"date": "2024-11-14", "close": 8.47, "volume": 47081.0}, {"date": "2024-11-15", "close": 8.25, "volume": 86156.0}, {"date": "2024-11-18", "close": 8.44, "volume": 50300.0}, {"date": "2024-11-19", "close": 8.33, "volume": 27690.0}, {"date": "2024-11-20", "close": 8.34, "volume": 25403.0}, {"date": "2024-11-21", "close": 8.51, "volume": 23420.0}, {"date": "2024-11-22", "close": 8.53, "volume": 18739.0}, {"date": "2024-11-25", "close": 8.73, "volume": 42711.0}, {"date": "2024-11-26", "close": 8.55, "volume": 15898.0}, {"date": "2024-11-27", "close": 8.62, "volume": 15674.0}, {"date": "2024-11-29", "close": 8.63, "volume": 11146.0}, {"date": "2024-12-02", "close": 8.71, "volume": 14640.0}, {"date": "2024-12-03", "close": 8.52, "volume": 19874.0}, {"date": "2024-12-04", "close": 8.63, "volume": 29895.0}, {"date": "2024-12-05", "close": 8.45, "volume": 107283.0}, {"date": "2024-12-06", "close": 8.08, "volume": 52901.0}, {"date": "2024-12-09", "close": 7.72, "volume": 90143.0}, {"date": "2024-12-10", "close": 7.65, "volume": 98336.0}, {"date": "2024-12-11", "close": 7.6, "volume": 51196.0}, {"date": "2024-12-12", "close": 7.53, "volume": 31604.0}, {"date": "2024-12-13", "close": 7.57, "volume": 41958.0}, {"date": "2024-12-16", "close": 7.58, "volume": 74066.0}, {"date": "2024-12-17", "close": 7.85, "volume": 58848.0}, {"date": "2024-12-18", "close": 7.78, "volume": 96001.0}, {"date": "2024-12-19", "close": 7.35, "volume": 54402.0}, {"date": "2024-12-20", "close": 7.67, "volume": 166620.0}, {"date": "2024-12-23", "close": 7.68, "volume": 35573.0}, {"date": "2024-12-24", "close": 7.68, "volume": 20258.0}, {"date": "2024-12-26", "close": 7.81, "volume": 22103.0}, {"date": "2024-12-27", "close": 7.63, "volume": 41631.0}, {"date": "2024-12-30", "close": 7.59, "volume": 39344.0}, {"date": "2024-12-31", "close": 8.03, "volume": 48105.0}, {"date": "2025-01-02", "close": 7.79, "volume": 28437.0}, {"date": "2025-01-03", "close": 8.06, "volume": 20352.0}, {"date": "2025-01-06", "close": 8.08, "volume": 36033.0}, {"date": "2025-01-07", "close": 7.67, "volume": 34365.0}, {"date": "2025-01-08", "close": 7.86, "volume": 17882.0}, {"date": "2025-01-10", "close": 7.47, "volume": 25860.0}, {"date": "2025-01-13", "close": 7.66, "volume": 18924.0}, {"date": "2025-01-14", "close": 7.62, "volume": 15907.0}, {"date": "2025-01-15", "close": 7.79, "volume": 10656.0}, {"date": "2025-01-16", "close": 7.94, "volume": 25033.0}, {"date": "2025-01-17", "close": 7.92, "volume": 18414.0}, {"date": "2025-01-21", "close": 8.04, "volume": 31083.0}, {"date": "2025-01-22", "close": 8.01, "volume": 22331.0}, {"date": "2025-01-23", "close": 7.95, "volume": 40583.0}, {"date": "2025-01-24", "close": 7.85, "volume": 31955.0}, {"date": "2025-01-27", "close": 7.74, "volume": 40087.0}, {"date": "2025-01-28", "close": 7.61, "volume": 53320.0}, {"date": "2025-01-29", "close": 7.85, "volume": 23053.0}, {"date": "2025-01-30", "close": 7.6, "volume": 18207.0}, {"date": "2025-01-31", "close": 7.5, "volume": 36711.0}, {"date": "2025-02-03", "close": 7.39, "volume": 21469.0}, {"date": "2025-02-04", "close": 7.37, "volume": 27790.0}, {"date": "2025-02-05", "close": 7.22, "volume": 36951.0}, {"date": "2025-02-06", "close": 6.33, "volume": 188259.0}, {"date": "2025-02-07", "close": 6.35, "volume": 71528.0}, {"date": "2025-02-10", "close": 6.24, "volume": 56016.0}, {"date": "2025-02-11", "close": 6.03, "volume": 97601.0}, {"date": "2025-02-12", "close": 5.95, "volume": 81199.0}, {"date": "2025-02-13", "close": 6.06, "volume": 71738.0}, {"date": "2025-02-14", "close": 5.88, "volume": 58523.0}, {"date": "2025-02-18", "close": 5.73, "volume": 62031.0}, {"date": "2025-02-19", "close": 5.66, "volume": 50448.0}, {"date": "2025-02-20", "close": 5.62, "volume": 24737.0}, {"date": "2025-02-21", "close": 5.37, "volume": 58830.0}, {"date": "2025-02-24", "close": 5.35, "volume": 29956.0}, {"date": "2025-02-25", "close": 5.38, "volume": 34916.0}, {"date": "2025-02-26", "close": 5.15, "volume": 46619.0}, {"date": "2025-02-27", "close": 5.015, "volume": 29767.0}, {"date": "2025-02-28", "close": 5.06, "volume": 37575.0}, {"date": "2025-03-03", "close": 4.95, "volume": 31582.0}, {"date": "2025-03-04", "close": 4.81, "volume": 55696.0}, {"date": "2025-03-05", "close": 4.77, "volume": 28100.0}, {"date": "2025-03-06", "close": 4.87, "volume": 94587.0}, {"date": "2025-03-07", "close": 5.22, "volume": 43489.0}, {"date": "2025-03-10", "close": 4.98, "volume": 46411.0}, {"date": "2025-03-11", "close": 4.82, "volume": 34549.0}, {"date": "2025-03-12", "close": 4.75, "volume": 104005.0}, {"date": "2025-03-13", "close": 4.51, "volume": 46043.0}, {"date": "2025-03-14", "close": 4.64, "volume": 22410.0}, {"date": "2025-03-17", "close": 4.63, "volume": 26760.0}, {"date": "2025-03-18", "close": 4.7, "volume": 24216.0}, {"date": "2025-03-19", "close": 4.74, "volume": 17413.0}, {"date": "2025-03-20", "close": 4.73, "volume": 34557.0}, {"date": "2025-03-21", "close": 4.69, "volume": 104797.0}, {"date": "2025-03-24", "close": 4.73, "volume": 34937.0}, {"date": "2025-03-25", "close": 4.56, "volume": 35006.0}, {"date": "2025-03-26", "close": 4.6, "volume": 32756.0}, {"date": "2025-03-27", "close": 4.46, "volume": 33534.0}, {"date": "2025-03-28", "close": 4.2, "volume": 41120.0}, {"date": "2025-03-31", "close": 4.05, "volume": 67298.0}, {"date": "2025-04-01", "close": 3.95, "volume": 56145.0}, {"date": "2025-04-02", "close": 4.01, "volume": 33059.0}, {"date": "2025-04-03", "close": 3.65, "volume": 37786.0}, {"date": "2025-04-04", "close": 3.45, "volume": 72315.0}, {"date": "2025-04-07", "close": 3.34, "volume": 62356.0}, {"date": "2025-04-08", "close": 3.11, "volume": 71158.0}, {"date": "2025-04-09", "close": 3.36, "volume": 55846.0}, {"date": "2025-04-10", "close": 3.06, "volume": 46717.0}, {"date": "2025-04-11", "close": 3.07, "volume": 35640.0}, {"date": "2025-04-14", "close": 2.97, "volume": 69479.0}, {"date": "2025-04-15", "close": 2.74, "volume": 64912.0}, {"date": "2025-04-16", "close": 3.49, "volume": 891607.0}, {"date": "2025-04-17", "close": 3.52, "volume": 121562.0}, {"date": "2025-04-21", "close": 3.68, "volume": 107477.0}, {"date": "2025-04-22", "close": 3.65, "volume": 50404.0}, {"date": "2025-04-23", "close": 3.67, "volume": 62592.0}, {"date": "2025-04-24", "close": 3.6, "volume": 23795.0}, {"date": "2025-04-25", "close": 3.61, "volume": 29827.0}, {"date": "2025-04-28", "close": 3.57, "volume": 39217.0}, {"date": "2025-04-29", "close": 3.69, "volume": 28423.0}, {"date": "2025-04-30", "close": 3.94, "volume": 76614.0}, {"date": "2025-05-01", "close": 3.93, "volume": 60402.0}, {"date": "2025-05-02", "close": 3.92, "volume": 22773.0}, {"date": "2025-05-05", "close": 3.97, "volume": 56459.0}, {"date": "2025-05-06", "close": 4.06, "volume": 78314.0}, {"date": "2025-05-07", "close": 4.05, "volume": 43957.0}, {"date": "2025-05-08", "close": 4.08, "volume": 23297.0}, {"date": "2025-05-09", "close": 4.15, "volume": 43737.0}, {"date": "2025-05-12", "close": 4.6, "volume": 59029.0}, {"date": "2025-05-13", "close": 4.83, "volume": 57759.0}, {"date": "2025-05-14", "close": 4.81, "volume": 50489.0}, {"date": "2025-05-15", "close": 4.78, "volume": 32393.0}, {"date": "2025-05-16", "close": 5.01, "volume": 92116.0}, {"date": "2025-05-19", "close": 5.09, "volume": 131061.0}, {"date": "2025-05-20", "close": 5.0, "volume": 36252.0}, {"date": "2025-05-21", "close": 5.0, "volume": 40588.0}, {"date": "2025-05-22", "close": 5.01, "volume": 38401.0}, {"date": "2025-05-23", "close": 5.04, "volume": 26844.0}, {"date": "2025-05-27", "close": 5.16, "volume": 42231.0}, {"date": "2025-05-28", "close": 5.01, "volume": 20448.0}, {"date": "2025-05-29", "close": 5.07, "volume": 19244.0}, {"date": "2025-05-30", "close": 5.0, "volume": 46811.0}, {"date": "2025-06-02", "close": 5.26, "volume": 46339.0}, {"date": "2025-06-03", "close": 5.37, "volume": 44084.0}, {"date": "2025-06-04", "close": 5.25, "volume": 34850.0}, {"date": "2025-06-05", "close": 5.13, "volume": 36870.0}, {"date": "2025-06-06", "close": 5.5, "volume": 90826.0}, {"date": "2025-06-09", "close": 5.47, "volume": 45415.0}, {"date": "2025-06-10", "close": 5.59, "volume": 62850.0}, {"date": "2025-06-11", "close": 5.46, "volume": 60907.0}, {"date": "2025-06-12", "close": 5.53, "volume": 53997.0}, {"date": "2025-06-13", "close": 5.44, "volume": 64875.0}, {"date": "2025-06-16", "close": 5.53, "volume": 59291.0}, {"date": "2025-06-17", "close": 5.46, "volume": 43200.0}, {"date": "2025-06-18", "close": 5.47, "volume": 41163.0}, {"date": "2025-06-20", "close": 5.45, "volume": 57378.0}, {"date": "2025-06-23", "close": 5.65, "volume": 57271.0}, {"date": "2025-06-24", "close": 5.57, "volume": 49551.0}, {"date": "2025-06-25", "close": 5.47, "volume": 44110.0}, {"date": "2025-06-26", "close": 5.54, "volume": 57571.0}, {"date": "2025-06-27", "close": 5.5, "volume": 1157681.0}, {"date": "2025-06-30", "close": 5.84, "volume": 66468.0}, {"date": "2025-07-01", "close": 5.88, "volume": 37451.0}, {"date": "2025-07-02", "close": 5.81, "volume": 15230.0}, {"date": "2025-07-03", "close": 5.89, "volume": 17483.0}, {"date": "2025-07-07", "close": 5.64, "volume": 26827.0}, {"date": "2025-07-08", "close": 5.73, "volume": 14437.0}, {"date": "2025-07-09", "close": 5.69, "volume": 38943.0}, {"date": "2025-07-10", "close": 5.6, "volume": 17334.0}, {"date": "2025-07-11", "close": 5.64, "volume": 30023.0}, {"date": "2025-07-14", "close": 5.65, "volume": 19358.0}, {"date": "2025-07-15", "close": 5.5, "volume": 34459.0}, {"date": "2025-07-16", "close": 5.69, "volume": 42162.0}, {"date": "2025-07-17", "close": 5.73, "volume": 29194.0}, {"date": "2025-07-18", "close": 5.59, "volume": 23171.0}, {"date": "2025-07-21", "close": 5.7, "volume": 16860.0}, {"date": "2025-07-22", "close": 5.89, "volume": 42596.0}, {"date": "2025-07-23", "close": 5.77, "volume": 24192.0}, {"date": "2025-07-24", "close": 5.83, "volume": 7762.0}, {"date": "2025-07-25", "close": 5.89, "volume": 21605.0}, {"date": "2025-07-28", "close": 5.84, "volume": 15550.0}, {"date": "2025-07-29", "close": 5.77, "volume": 13629.0}, {"date": "2025-07-30", "close": 5.62, "volume": 18344.0}, {"date": "2025-07-31", "close": 5.61, "volume": 9189.0}, {"date": "2025-08-01", "close": 5.52, "volume": 30108.0}, {"date": "2025-08-04", "close": 5.59, "volume": 28347.0}, {"date": "2025-08-05", "close": 5.5, "volume": 26875.0}, {"date": "2025-08-06", "close": 5.56, "volume": 17549.0}, {"date": "2025-08-07", "close": 5.55, "volume": 28224.0}, {"date": "2025-08-08", "close": 5.5, "volume": 68750.0}, {"date": "2025-08-11", "close": 5.455, "volume": 103134.0}, {"date": "2025-08-12", "close": 5.55, "volume": 36742.0}, {"date": "2025-08-13", "close": 5.51, "volume": 24697.0}, {"date": "2025-08-14", "close": 5.88, "volume": 35800.0}, {"date": "2025-08-15", "close": 5.57, "volume": 12152.0}, {"date": "2025-08-18", "close": 5.5, "volume": 53080.0}, {"date": "2025-08-19", "close": 5.5, "volume": 53269.0}, {"date": "2025-08-20", "close": 5.5, "volume": 35132.0}, {"date": "2025-08-21", "close": 5.5, "volume": 36483.0}, {"date": "2025-08-22", "close": 5.5, "volume": 13832.0}, {"date": "2025-08-25", "close": 5.51, "volume": 13486.0}, {"date": "2025-08-26", "close": 5.53, "volume": 29828.0}, {"date": "2025-08-27", "close": 5.54, "volume": 15739.0}, {"date": "2025-08-28", "close": 5.53, "volume": 10172.0}, {"date": "2025-08-29", "close": 5.58, "volume": 14958.0}, {"date": "2025-09-02", "close": 5.77, "volume": 17644.0}, {"date": "2025-09-03", "close": 5.91, "volume": 13367.0}, {"date": "2025-09-04", "close": 5.96, "volume": 20506.0}, {"date": "2025-09-05", "close": 5.85, "volume": 10148.0}, {"date": "2025-09-08", "close": 5.76, "volume": 18527.0}, {"date": "2025-09-09", "close": 5.65, "volume": 7623.0}, {"date": "2025-09-10", "close": 5.52, "volume": 17346.0}, {"date": "2025-09-11", "close": 5.5, "volume": 5576.0}, {"date": "2025-09-12", "close": 5.5, "volume": 24647.0}, {"date": "2025-09-15", "close": 5.5, "volume": 21220.0}, {"date": "2025-09-16", "close": 5.58, "volume": 47233.0}, {"date": "2025-09-17", "close": 5.86, "volume": 37795.0}, {"date": "2025-09-18", "close": 5.63, "volume": 41145.0}, {"date": "2025-09-19", "close": 5.61, "volume": 7870.0}, {"date": "2025-09-22", "close": 5.6, "volume": 23994.0}, {"date": "2025-09-23", "close": 5.56, "volume": 7805.0}, {"date": "2025-09-24", "close": 5.56, "volume": 7170.0}, {"date": "2025-09-25", "close": 5.51, "volume": 2220.0}, {"date": "2025-09-26", "close": 5.58, "volume": 4151.0}, {"date": "2025-09-29", "close": 5.54, "volume": 18860.0}, {"date": "2025-09-30", "close": 5.65, "volume": 11996.0}, {"date": "2025-10-01", "close": 5.72, "volume": 13985.0}, {"date": "2025-10-02", "close": 5.61, "volume": 3028.0}, {"date": "2025-10-03", "close": 5.51, "volume": 6831.0}, {"date": "2025-10-06", "close": 5.5, "volume": 7373.0}, {"date": "2025-10-07", "close": 5.51, "volume": 20220.0}, {"date": "2025-10-08", "close": 5.66, "volume": 21858.0}, {"date": "2025-10-09", "close": 5.7, "volume": 14497.0}, {"date": "2025-10-10", "close": 5.51, "volume": 9698.0}, {"date": "2025-10-13", "close": 5.56, "volume": 15672.0}, {"date": "2025-10-14", "close": 5.51, "volume": 7314.0}, {"date": "2025-10-15", "close": 5.61, "volume": 8776.0}, {"date": "2025-10-16", "close": 5.5, "volume": 7443.0}, {"date": "2025-10-17", "close": 5.5, "volume": 8057.0}, {"date": "2025-10-20", "close": 5.6, "volume": 5063.0}, {"date": "2025-10-21", "close": 5.66, "volume": 7151.0}, {"date": "2025-10-22", "close": 5.65, "volume": 5284.0}, {"date": "2025-10-23", "close": 5.68, "volume": 15003.0}, {"date": "2025-10-24", "close": 5.75, "volume": 20914.0}, {"date": "2025-10-27", "close": 5.77, "volume": 6707.0}, {"date": "2025-10-28", "close": 5.83, "volume": 14514.0}, {"date": "2025-10-29", "close": 5.59, "volume": 8764.0}, {"date": "2025-10-30", "close": 6.1, "volume": 1888456.0}, {"date": "2025-10-31", "close": 6.22, "volume": 2219804.0}, {"date": "2025-11-03", "close": 5.95, "volume": 110212.0}, {"date": "2025-11-04", "close": 6.11, "volume": 70396.0}, {"date": "2025-11-05", "close": 6.22, "volume": 38872.0}, {"date": "2025-11-06", "close": 6.08, "volume": 71445.0}, {"date": "2025-11-07", "close": 5.97, "volume": 42477.0}, {"date": "2025-11-10", "close": 5.9, "volume": 23015.0}, {"date": "2025-11-11", "close": 5.86, "volume": 13408.0}, {"date": "2025-11-12", "close": 5.87, "volume": 23839.0}, {"date": "2025-11-13", "close": 5.85, "volume": 18466.0}, {"date": "2025-11-14", "close": 5.98, "volume": 32148.0}, {"date": "2025-11-17", "close": 5.8, "volume": 44914.0}, {"date": "2025-11-18", "close": 5.8, "volume": 51529.0}, {"date": "2025-11-19", "close": 5.86, "volume": 21804.0}, {"date": "2025-11-20", "close": 5.85, "volume": 13344.0}, {"date": "2025-11-21", "close": 6.2, "volume": 27042.0}, {"date": "2025-11-24", "close": 6.21, "volume": 9046.0}, {"date": "2025-11-25", "close": 6.57, "volume": 79733.0}, {"date": "2025-11-26", "close": 6.38, "volume": 34270.0}, {"date": "2025-11-28", "close": 6.21, "volume": 5659.0}, {"date": "2025-12-01", "close": 6.12, "volume": 3622.0}, {"date": "2025-12-02", "close": 6.22, "volume": 10869.0}, {"date": "2025-12-03", "close": 6.28, "volume": 19388.0}, {"date": "2025-12-04", "close": 6.2, "volume": 8543.0}, {"date": "2025-12-05", "close": 5.93, "volume": 15694.0}, {"date": "2025-12-08", "close": 5.95, "volume": 8462.0}, {"date": "2025-12-09", "close": 5.95, "volume": 11555.0}, {"date": "2025-12-10", "close": 5.87, "volume": 48570.0}, {"date": "2025-12-11", "close": 5.67, "volume": 74043.0}, {"date": "2025-12-12", "close": 5.71, "volume": 40775.0}, {"date": "2025-12-15", "close": 5.57, "volume": 30304.0}, {"date": "2025-12-16", "close": 5.65, "volume": 9591.0}, {"date": "2025-12-17", "close": 5.62, "volume": 126252.0}, {"date": "2025-12-18", "close": 5.56, "volume": 6479.0}, {"date": "2025-12-19", "close": 5.64, "volume": 17029.0}, {"date": "2025-12-22", "close": 5.62, "volume": 8070.0}, {"date": "2025-12-23", "close": 5.65, "volume": 8837.0}, {"date": "2025-12-24", "close": 5.65, "volume": 2680.0}, {"date": "2025-12-26", "close": 5.65, "volume": 10840.0}, {"date": "2025-12-29", "close": 5.64, "volume": 9877.0}, {"date": "2025-12-30", "close": 5.52, "volume": 23300.0}, {"date": "2025-12-31", "close": 5.65, "volume": 34683.0}, {"date": "2026-01-02", "close": 5.58, "volume": 5039.0}, {"date": "2026-01-05", "close": 5.65, "volume": 6978.0}, {"date": "2026-01-06", "close": 5.53, "volume": 6093.0}, {"date": "2026-01-07", "close": 5.53, "volume": 20671.0}, {"date": "2026-01-08", "close": 5.5, "volume": 9666.0}, {"date": "2026-01-09", "close": 5.78, "volume": 21032.0}, {"date": "2026-01-12", "close": 5.85, "volume": 4769.0}, {"date": "2026-01-13", "close": 5.86, "volume": 6605.0}, {"date": "2026-01-14", "close": 6.02, "volume": 29640.0}, {"date": "2026-01-15", "close": 5.82, "volume": 5525.0}, {"date": "2026-01-16", "close": 5.78, "volume": 17112.0}, {"date": "2026-01-20", "close": 5.63, "volume": 4092.0}, {"date": "2026-01-21", "close": 5.63, "volume": 3327.0}, {"date": "2026-01-22", "close": 5.9, "volume": 7021.0}, {"date": "2026-01-23", "close": 5.99, "volume": 3543.0}, {"date": "2026-01-26", "close": 6.05, "volume": 8292.0}, {"date": "2026-01-27", "close": 6.06, "volume": 4306.0}, {"date": "2026-01-28", "close": 6.04, "volume": 9557.0}, {"date": "2026-01-29", "close": 5.98, "volume": 6924.0}, {"date": "2026-01-30", "close": 5.71, "volume": 3976.0}, {"date": "2026-02-02", "close": 5.66, "volume": 3569.0}, {"date": "2026-02-03", "close": 5.86, "volume": 3271.0}, {"date": "2026-02-04", "close": 5.86, "volume": 1732.0}, {"date": "2026-02-05", "close": 5.89, "volume": 7425.0}, {"date": "2026-02-06", "close": 5.87, "volume": 8781.0}, {"date": "2026-02-09", "close": 5.84, "volume": 16337.0}, {"date": "2026-02-10", "close": 5.56, "volume": 23425.0}, {"date": "2026-02-11", "close": 5.55, "volume": 17368.0}, {"date": "2026-02-12", "close": 5.72, "volume": 33701.0}, {"date": "2026-02-13", "close": 5.56, "volume": 23307.0}, {"date": "2026-02-17", "close": 5.5, "volume": 16590.0}, {"date": "2026-02-18", "close": 5.49, "volume": 54364.0}, {"date": "2026-02-19", "close": 5.57, "volume": 24252.0}, {"date": "2026-02-20", "close": 5.81, "volume": 5754.0}, {"date": "2026-02-23", "close": 5.76, "volume": 1990.0}, {"date": "2026-02-24", "close": 5.67, "volume": 3288.0}, {"date": "2026-02-25", "close": 5.76, "volume": 9161.0}, {"date": "2026-02-26", "close": 5.85, "volume": 3342.0}, {"date": "2026-02-27", "close": 6.0, "volume": 9432.0}, {"date": "2026-03-02", "close": 5.76, "volume": 3504.0}, {"date": "2026-03-03", "close": 5.91, "volume": 3363.0}, {"date": "2026-03-04", "close": 5.87, "volume": 1862.0}, {"date": "2026-03-05", "close": 5.85, "volume": 9571.0}, {"date": "2026-03-06", "close": 5.85, "volume": 6403.0}, {"date": "2026-03-09", "close": 5.97, "volume": 2037.0}, {"date": "2026-03-10", "close": 5.64, "volume": 6128.0}, {"date": "2026-03-11", "close": 5.69, "volume": 4360.0}, {"date": "2026-03-12", "close": 5.97, "volume": 8420.0}, {"date": "2026-03-13", "close": 5.99, "volume": 6489.0}, {"date": "2026-03-16", "close": 5.76, "volume": 2982.0}, {"date": "2026-03-17", "close": 5.77, "volume": 9162.0}, {"date": "2026-03-18", "close": 6.02, "volume": 17758.0}, {"date": "2026-03-19", "close": 5.7, "volume": 3517.0}, {"date": "2026-03-20", "close": 5.62, "volume": 5762.0}, {"date": "2026-03-23", "close": 5.85, "volume": 19437.0}, {"date": "2026-03-24", "close": 5.91, "volume": 7825.0}, {"date": "2026-03-25", "close": 6.04, "volume": 2426.0}, {"date": "2026-03-26", "close": 5.7, "volume": 4841.0}, {"date": "2026-03-27", "close": 5.59, "volume": 11911.0}, {"date": "2026-03-30", "close": 5.68, "volume": 16246.0}, {"date": "2026-03-31", "close": 5.82, "volume": 5898.0}, {"date": "2026-04-01", "close": 5.76, "volume": 8833.0}, {"date": "2026-04-02", "close": 5.64, "volume": 1791.0}, {"date": "2026-04-06", "close": 5.59, "volume": 7564.0}, {"date": "2026-04-07", "close": 5.67, "volume": 4543.0}, {"date": "2026-04-08", "close": 5.91, "volume": 12018.0}, {"date": "2026-04-09", "close": 6.06, "volume": 9243.0}, {"date": "2026-04-10", "close": 6.15, "volume": 8855.0}, {"date": "2026-04-13", "close": 6.18, "volume": 4418.0}, {"date": "2026-04-14", "close": 6.17, "volume": 5551.0}, {"date": "2026-04-15", "close": 6.02, "volume": 6853.0}, {"date": "2026-04-16", "close": 6.06, "volume": 9452.0}, {"date": "2026-04-17", "close": 6.36, "volume": 6187.0}, {"date": "2026-04-20", "close": 6.33, "volume": 6205.0}, {"date": "2026-04-21", "close": 5.93, "volume": 28397.0}, {"date": "2026-04-22", "close": 5.93, "volume": 3570.0}, {"date": "2026-04-23", "close": 6.03, "volume": 4435.0}, {"date": "2026-04-24", "close": 6.02, "volume": 7306.0}, {"date": "2026-04-27", "close": 5.98, "volume": 34688.0}, {"date": "2026-04-28", "close": 5.85, "volume": 1166.0}, {"date": "2026-04-29", "close": 5.81, "volume": 1542.0}, {"date": "2026-04-30", "close": 5.82, "volume": 1505.0}, {"date": "2026-05-01", "close": 5.76, "volume": 3693.0}, {"date": "2026-05-04", "close": 5.66, "volume": 7517.0}, {"date": "2026-05-05", "close": 5.65, "volume": 4245.0}, {"date": "2026-05-06", "close": 5.6, "volume": 4847.0}, {"date": "2026-05-07", "close": 5.73, "volume": 20712.0}, {"date": "2026-05-08", "close": 5.81, "volume": 4058.0}, {"date": "2026-05-11", "close": 5.66, "volume": 9990.0}, {"date": "2026-05-12", "close": 5.62, "volume": 6065.0}, {"date": "2026-05-13", "close": 5.5, "volume": 126409.0}, {"date": "2026-05-14", "close": 5.5, "volume": 2315.0}, {"date": "2026-05-15", "close": 5.44, "volume": 6072.0}, {"date": "2026-05-18", "close": 5.5, "volume": 10554.0}, {"date": "2026-05-19", "close": 5.52, "volume": 7154.0}, {"date": "2026-05-20", "close": 5.55, "volume": 7353.0}, {"date": "2026-05-21", "close": 5.55, "volume": 13959.0}, {"date": "2026-05-22", "close": 5.55, "volume": 27901.0}, {"date": "2026-05-26", "close": 5.52, "volume": 3530.0}, {"date": "2026-05-27", "close": 5.6, "volume": 12628.0}, {"date": "2026-05-28", "close": 5.6, "volume": 2300.0}, {"date": "2026-05-29", "close": 5.61, "volume": 6350.0}, {"date": "2026-06-01", "close": 5.6, "volume": 6376.0}, {"date": "2026-06-02", "close": 5.5, "volume": 15082.0}, {"date": "2026-06-03", "close": 5.51, "volume": 2757.0}, {"date": "2026-06-04", "close": 5.64, "volume": 14174.0}, {"date": "2026-06-05", "close": 5.58, "volume": 7712.0}, {"date": "2026-06-08", "close": 5.49, "volume": 9450.0}, {"date": "2026-06-09", "close": 5.56, "volume": 2798.0}, {"date": "2026-06-10", "close": 5.55, "volume": 5223.0}, {"date": "2026-06-11", "close": 5.52, "volume": 16088.0}, {"date": "2026-06-12", "close": 5.51, "volume": 9955.0}, {"date": "2026-06-15", "close": 5.52, "volume": 4819.0}, {"date": "2026-06-16", "close": 5.47, "volume": 12108.0}, {"date": "2026-06-17", "close": 5.5, "volume": 7355.0}, {"date": "2026-06-18", "close": 5.44, "volume": 14691.0}, {"date": "2026-06-22", "close": 5.52, "volume": 2968.0}, {"date": "2026-06-23", "close": 5.52, "volume": 2379.0}, {"date": "2026-06-24", "close": 5.5, "volume": 10431.0}, {"date": "2026-06-25", "close": 5.5, "volume": 2171503.0}, {"date": "2026-06-26", "close": 5.26, "volume": 208513.0}, {"date": "2026-06-29", "close": 5.3, "volume": 32994.0}, {"date": "2026-06-30", "close": 5.25, "volume": 88400.0}, {"date": "2026-07-01", "close": 5.3, "volume": 22856.0}, {"date": "2026-07-02", "close": 5.26, "volume": 43062.0}, {"date": "2026-07-06", "close": 5.13, "volume": 37442.0}, {"date": "2026-07-07", "close": 5.25, "volume": 25574.0}, {"date": "2026-07-08", "close": 5.17, "volume": 18604.0}, {"date": "2026-07-09", "close": 5.08, "volume": 47922.0}, {"date": "2026-07-10", "close": 5.03, "volume": 18055.0}, {"date": "2026-07-13", "close": 5.22, "volume": 32073.0}, {"date": "2026-07-14", "close": 5.25, "volume": 17697.0}, {"date": "2026-07-15", "close": 5.38, "volume": 58966.0}, {"date": "2026-07-16", "close": 5.57, "volume": 12844.0}, {"date": "2026-07-17", "close": 5.5, "volume": 11627.0}, {"date": "2026-07-20", "close": 5.33, "volume": 4857.0}, {"date": "2026-07-21", "close": 5.4, "volume": 7349.0}, {"date": "2026-07-22", "close": 5.13, "volume": 7770.0}, {"date": "2026-07-23", "close": 5.07, "volume": 2929.0}, {"date": "2026-07-24", "close": 5.09, "volume": 2155.0}, {"date": "2026-07-27", "close": 5.22, "volume": 11407.0}, {"date": "2026-07-28", "close": 5.22, "volume": 36087.0}, {"date": "2026-07-29", "close": 5.4, "volume": 7966.0}, {"date": "2026-07-30", "close": 4.9, "volume": 53717.0}, {"date": "2026-07-31", "close": 4.88, "volume": 4558.0}, {"date": "2026-08-03", "close": 5.02, "volume": 8620.0}, {"date": "2026-08-04", "close": 4.84, "volume": 54227.0}, {"date": "2026-08-05", "close": 4.84, "volume": 11116.0}, {"date": "2026-08-06", "close": 4.86, "volume": 11004.0}, {"date": "2026-08-07", "close": 4.82, "volume": 12700.0}, {"date": "2026-08-10", "close": 4.845, "volume": 14259.0}, {"date": "2026-08-11", "close": 4.76, "volume": 9154.0}, {"date": "2026-08-12", "close": 4.675, "volume": 16249.0}, {"date": "2026-08-13", "close": 4.735, "volume": 5609.0}, {"date": "2026-08-14", "close": 4.66, "volume": 6130.0}, {"date": "2026-08-17", "close": 4.5, "volume": 40241.0}, {"date": "2026-08-18", "close": 4.52, "volume": 26793.0}, {"date": "2026-08-19", "close": 4.56, "volume": 16910.0}, {"date": "2026-08-20", "close": 4.53, "volume": 2513.0}, {"date": "2026-08-21", "close": 4.53, "volume": 4703.0}, {"date": "2026-08-24", "close": 4.47, "volume": 2618.0}, {"date": "2026-08-25", "close": 4.505, "volume": 5477.0}, {"date": "2026-08-26", "close": 4.44, "volume": 11232.0}, {"date": "2026-08-27", "close": 4.48, "volume": 6020.0}, {"date": "2026-08-28", "close": 4.4, "volume": 21161.0}, {"date": "2026-08-31", "close": 4.345, "volume": 17185.0}, {"date": "2026-09-01", "close": 4.31, "volume": 4138.0}, {"date": "2026-09-02", "close": 4.32, "volume": 5948.0}, {"date": "2026-09-03", "close": 4.12, "volume": 14428.0}, {"date": "2026-09-04", "close": 4.07, "volume": 7662.0}, {"date": "2026-09-08", "close": 3.95, "volume": 12315.0}, {"date": "2026-09-09", "close": 3.82, "volume": 10823.0}, {"date": "2026-09-10", "close": 4.01, "volume": 6929.0}, {"date": "2026-09-11", "close": 3.93, "volume": 9565.0}, {"date": "2026-09-14", "close": 3.76, "volume": 9642.0}, {"date": "2026-09-15", "close": 3.63, "volume": 9486.0}, {"date": "2026-09-16", "close": 3.99, "volume": 36107.0}, {"date": "2026-09-17", "close": 3.88, "volume": 20968.0}, {"date": "2026-09-18", "close": 3.91, "volume": 14789.0}], "refreshing": true}