{"ticker": "MHH", "overview": {"cik": "1437226", "ticker": "MHH", "name": "Mastech Digital, Inc.", "industry": "Services-Management Consulting Services", "country": "United States", "sic": "8742", "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427279", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361875", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352113", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347348", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225593", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225488", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182516", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001193125-26-159445", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-152107", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-149112", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-149074", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148213", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001193125-26-148082", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-08", "title": "Form 8-K/A", "accession": "0001193125-26-145981", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-142307", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001193125-26-112845", "price_sensitive": true}, {"form": "11-K", "date": "2026-03-18", "title": "Form 11-K", "accession": "0001193125-26-112793", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102393", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088972", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "Form 4/A", "accession": "0001193125-26-088958", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001193125-26-058135", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-13", "title": "Employee share plan", "accession": "0001193125-26-051322", "price_sensitive": false}]}, "description": "Mastech Digital, Inc. trades as MHH on the NYSE American and is registered in the United States, classified under Services-Management Consulting Services (SIC 8742). Privy Trades holds 207 insider filings for the company, from November 2008 to October 2026. Across those, 15 insiders disclosed 29 open-market purchases totalling $7.03M against 73 sales totalling $21.53M. The most recent filing on record is dated 22 October 2026.", "exchange": "NYSE American", "stats": {"buy_n": 29, "buy_sum": 7028752.75, "sell_n": 73, "sell_sum": 21528872.3411, "net": -14500119.5911, "insiders": 15, "first_date": "2008-11-10", "last_date": "2026-10-20"}, "metrics": {"ticker": "MHH", "has_prices": true, "as_of": "2026-10-20", "last": 6.38, "prev_close": 6.21, "change": 0.16999999999999993, "change_pct": 0.027375201288244756, "session_volume": 5023.0, "vwap_5": 6.383428552448017, "vwap_20": 6.73602648747841, "vwap_60": 7.3910839234363275, "vwap_250": 7.075186074797114, "high_52w": 8.02, "low_52w": 5.5, "avg_volume_20": 6948.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001420506-26-002358", "src": "13DG", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA moves to a 8.7% passive stake in MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-002358-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}, {"id": "0001193125-26-427279", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30026.0, "score": 31.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526427279/0001193125-26-427279-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-361875", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37350.0, "score": 33.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "The whale tops up: $37K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526361875/0001193125-26-361875-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-347348", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Kannan Sugantharaman", "who_key": "Sugantharaman Kannan", "role": "CFO and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2127349/000119312526347348/0001193125-26-347348-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0001193125-26-182516", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7040.0, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "The whale tops up: $7K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526182516/0001193125-26-182516-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001193125-26-159445", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20520.0, "score": 29.5, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Big holder adds $21K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526159445/0001193125-26-159445-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-152107", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36580.0, "score": 32.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526152107/0001193125-26-152107-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001193125-26-088972", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30322.08, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Big holder adds $30K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526088972/0001193125-26-088972-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001193125-26-032787", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34012.8, "score": 31.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner buys $34K more of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526032787/0001193125-26-032787-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-088958", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34012.8, "score": 33.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner buys $34K more of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526088958/0001193125-26-088958-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-25-315070", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29432.43, "score": 30.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner buys $29K more of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525315070/0001193125-25-315070-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471766}, {"id": "0001193125-25-211315", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35207.12, "score": 31.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Major holder piles $35K into MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525211315/0001193125-25-211315-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589846}, {"id": "0001193125-25-193477", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28000.0, "score": 30.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525193477/0001193125-25-193477-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620086}, {"id": "0001193125-25-185823", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37344.0, "score": 31.6, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525185823/0001193125-25-185823-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631606}, {"id": "0000950170-25-096448", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30583.2, "score": 30.5, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Big holder adds $31K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025096448/0000950170-25-096448-index.htm", "trade_date": "2025-07-16", "timestamp": "2025-07-16", "mins": 683446}, {"id": "0001193125-26-148213", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Kannan Sugantharaman", "who_key": "Sugantharaman Kannan", "role": "CFO and  COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CFO files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526148213/0001193125-26-148213-index.htm", "trade_date": "2025-04-14", "timestamp": "2025-04-14", "mins": 817366}, {"id": "0000950170-25-015327", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Arun Nayar", "who_key": "NAYAR ARUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025015327/0000950170-25-015327-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923926}, {"id": "0000950170-25-015340", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Bonnie K. Smith", "who_key": "Smith Bonnie K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025015340/0000950170-25-015340-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923926}, {"id": "0000950170-25-015344", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Srinivas Kandula", "who_key": "Kandula Srinivas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025015344/0000950170-25-015344-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923926}, {"id": "0000950170-25-015351", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Vladimir Rak", "who_key": "Rak Vladimir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025015351/0000950170-25-015351-index.htm", "trade_date": "2025-01-30", "timestamp": "2025-01-30", "mins": 923926}, {"id": "0000950170-25-003547", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Nirav Patel", "who_key": "Patel Nirav", "role": "President and  CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CEO files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025003547/0000950170-25-003547-index.htm", "trade_date": "2025-01-06", "timestamp": "2025-01-06", "mins": 958486}, {"id": "0000950170-24-100293", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Bonnie K. Smith", "who_key": "Smith Bonnie K.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024100293/0000950170-24-100293-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170166}, {"id": "0000950170-24-100297", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Srinivas Kandula", "who_key": "Kandula Srinivas", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024100297/0000950170-24-100297-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170166}, {"id": "0000950170-24-100300", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Arun Nayar", "who_key": "NAYAR ARUN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024100300/0000950170-24-100300-index.htm", "trade_date": "2024-08-12", "timestamp": "2024-08-12", "mins": 1170166}, {"id": "0000950170-24-038128", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Gerhard Watzinger", "who_key": "Watzinger Gerhard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024038128/0000950170-24-038128-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450966}, {"id": "0000950170-24-038129", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Brenda C. Galilee", "who_key": "GALILEE BRENDA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024038129/0000950170-24-038129-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450966}, {"id": "0000950170-24-038134", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "John Ausura", "who_key": "Ausura John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024038134/0000950170-24-038134-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450966}, {"id": "0000950170-24-038137", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Vladimir Rak", "who_key": "Rak Vladimir", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017024038137/0000950170-24-038137-index.htm", "trade_date": "2024-01-30", "timestamp": "2024-01-30", "mins": 1450966}, {"id": "0000899243-23-005109", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Gerhard Watzinger", "who_key": "Watzinger Gerhard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924323005109/0000899243-23-005109-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976566}, {"id": "0000899243-23-005110", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "John Ausura", "who_key": "Ausura John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Director files routine paperwork on MHH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924323005110/0000899243-23-005110-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976566}], "recent_buys": [{"id": "0001193125-26-427279", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30026.0, "score": 31.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $30K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526427279/0001193125-26-427279-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "0001193125-26-361875", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37350.0, "score": 33.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "The whale tops up: $37K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526361875/0001193125-26-361875-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0001193125-26-182516", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 7040.0, "score": 23.7, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "The whale tops up: $7K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526182516/0001193125-26-182516-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273046}, {"id": "0001193125-26-159445", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 20520.0, "score": 29.5, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Big holder adds $21K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526159445/0001193125-26-159445-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001193125-26-152107", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 36580.0, "score": 32.9, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526152107/0001193125-26-152107-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001193125-26-088972", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 30322.08, "score": 32.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Big holder adds $30K of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526088972/0001193125-26-088972-index.htm", "trade_date": "2026-03-02", "timestamp": "2026-03-02", "mins": 353686}, {"id": "0001193125-26-088958", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34012.8, "score": 33.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner buys $34K more of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526088958/0001193125-26-088958-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-26-032787", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 34012.8, "score": 31.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner buys $34K more of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526032787/0001193125-26-032787-index.htm", "trade_date": "2026-01-30", "timestamp": "2026-01-30", "mins": 398326}, {"id": "0001193125-25-315070", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 29432.43, "score": 30.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "10% owner buys $29K more of MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525315070/0001193125-25-315070-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471766}, {"id": "0001193125-25-211315", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 35207.12, "score": 31.3, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "Major holder piles $35K into MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525211315/0001193125-25-211315-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589846}, {"id": "0001193125-25-193477", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 28000.0, "score": 30.1, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $28K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525193477/0001193125-25-193477-index.htm", "trade_date": "2025-08-29", "timestamp": "2025-08-29", "mins": 620086}, {"id": "0001193125-25-185823", "src": "INSIDERS", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 37344.0, "score": 31.6, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "MHH's biggest backer adds $37K", "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525185823/0001193125-25-185823-index.htm", "trade_date": "2025-08-21", "timestamp": "2025-08-21", "mins": 631606}], "institutional": [{"id": "13DG-0001420506-26-002358", "src": "13DG", "ticker": "MHH", "cik": "1437226", "company": "Mastech Digital, Inc.", "company_raw": "Mastech Digital, Inc.", "who": "Capital Management Corp /VA", "who_key": "CAPITAL MANAGEMENT CORP /VA", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 1, "industry": "Services-Management Consulting Services", "country": "United States", "headline": "CAPITAL MANAGEMENT CORP /VA moves to a 8.7% passive stake in MHH", "source_url": "https://www.sec.gov/Archives/edgar/data/1074273/0001420506-26-002358-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16726}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mastech Digital, Inc Common Stock", "new_value": "Mastech Digital, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001437226", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001437226", "applied": 1, "detected_at": "2026-10-26T02:16:49.731038"}]}, "key_people": [{"who": "Sunil Wadhwani", "who_key": "WADHWANI SUNIL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3000004.0, "sold": 13824450.0, "net": -10824446.0, "trades": 3, "top_score": 56.7, "lean": "selling", "history": [{"action": "SELL", "amount": 0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924322039104/0000899243-22-039104-index.htm"}, {"action": "SELL", "amount": 13824450.0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924323002001/0000899243-23-002001-index.htm"}, {"action": "BUY", "amount": 3000004.0, "date": "2017-07-13", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924317018341/0000899243-17-018341-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924322039104/0000899243-22-039104-index.htm"}}, {"who": "Vivek Gupta", "who_key": "Gupta Vivek", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3567871.527, "net": -3567871.527, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 776262.6396, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015835/0000899243-20-015835-index.htm"}, {"action": "SELL", "amount": 323117.1086, "date": "2020-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015438/0000899243-20-015438-index.htm"}, {"action": "SELL", "amount": 265684.5559, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015029/0000899243-20-015029-index.htm"}, {"action": "SELL", "amount": 86513.9808, "date": "2020-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320014557/0000899243-20-014557-index.htm"}, {"action": "SELL", "amount": 159897.7042, "date": "2020-05-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320014424/0000899243-20-014424-index.htm"}, {"action": "SELL", "amount": 13408.528, "date": "2020-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320014316/0000899243-20-014316-index.htm"}, {"action": "SELL", "amount": 10221.5, "date": "2020-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320014013/0000899243-20-014013-index.htm"}, {"action": "SELL", "amount": 127913.509, "date": "2020-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320013086/0000899243-20-013086-index.htm"}, {"action": "SELL", "amount": 265684.722, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320012831/0000899243-20-012831-index.htm"}, {"action": "SELL", "amount": 50223.1437, "date": "2020-05-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320012409/0000899243-20-012409-index.htm"}, {"action": "SELL", "amount": 166842.9228, "date": "2020-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320012148/0000899243-20-012148-index.htm"}, {"action": "SELL", "amount": 161184.07679999998, "date": "2020-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320006045/0000899243-20-006045-index.htm"}, {"action": "SELL", "amount": 316423.77, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320006043/0000899243-20-006043-index.htm"}, {"action": "SELL", "amount": 486704.4697, "date": "2020-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320005906/0000899243-20-005906-index.htm"}, {"action": "SELL", "amount": 357788.8959, "date": "2020-02-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320005623/0000899243-20-005623-index.htm"}], "latest": {"action": "SELL", "amount": 776262.6396, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015835/0000899243-20-015835-index.htm"}}, {"who": "Ashok Trivedi", "who_key": "TRIVEDI ASHOK", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3000004.0, "sold": 0, "net": 3000004.0, "trades": 1, "top_score": 56.7, "lean": "buying", "history": [{"action": "BUY", "amount": 3000004.0, "date": "2017-07-13", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924317018342/0000899243-17-018342-index.htm"}], "latest": {"action": "BUY", "amount": 3000004.0, "date": "2017-07-13", "score": 56.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924317018342/0000899243-17-018342-index.htm"}}, {"who": "John J. Cronin", "who_key": "Cronin John J.", "role": "CFO, Sec & Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 8460.0, "sold": 2458725.181, "net": -2450265.181, "trades": 34, "top_score": 47.9, "lean": "selling", "history": [{"action": "SELL", "amount": 106242.756, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015811/0000899243-20-015811-index.htm"}, {"action": "SELL", "amount": 99800.0, "date": "2020-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015485/0000899243-20-015485-index.htm"}, {"action": "SELL", "amount": 93950.0, "date": "2020-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015031/0000899243-20-015031-index.htm"}, {"action": "SELL", "amount": 91500.0, "date": "2020-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320012966/0000899243-20-012966-index.htm"}, {"action": "SELL", "amount": 118375.875, "date": "2020-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320005591/0000899243-20-005591-index.htm"}, {"action": "SELL", "amount": 192512.09, "date": "2020-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320005593/0000899243-20-005593-index.htm"}, {"action": "SELL", "amount": 128880.0, "date": "2018-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924318023945/0000899243-18-023945-index.htm"}, {"action": "SELL", "amount": 162863.36, "date": "2018-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924318021667/0000899243-18-021667-index.htm"}, {"action": "SELL", "amount": 442385.0, "date": "2018-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924318013718/0000899243-18-013718-index.htm"}, {"action": "SELL", "amount": 43196.4, "date": "2014-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919114040078/0001209191-14-040078-index.htm"}, {"action": "SELL", "amount": 170857.6, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919114036454/0001209191-14-036454-index.htm"}, {"action": "SELL", "amount": 17250.0, "date": "2014-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919114033620/0001209191-14-033620-index.htm"}, {"action": "SELL", "amount": 51690.0, "date": "2014-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919114032485/0001209191-14-032485-index.htm"}, {"action": "SELL", "amount": 60912.0, "date": "2014-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919114030341/0001209191-14-030341-index.htm"}, {"action": "SELL", "amount": 77305.11, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113059445/0001181431-13-059445-index.htm"}, {"action": "SELL", "amount": 48379.0, "date": "2013-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113057920/0001181431-13-057920-index.htm"}, {"action": "SELL", "amount": 46857.51, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113057219/0001181431-13-057219-index.htm"}, {"action": "SELL", "amount": 46857.51, "date": "2013-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113057916/0001181431-13-057916-index.htm"}, {"action": "SELL", "amount": 102.14999999999999, "date": "2013-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113047941/0001181431-13-047941-index.htm"}, {"action": "SELL", "amount": 1120.0, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113047351/0001181431-13-047351-index.htm"}, {"action": "SELL", "amount": 17952.0, "date": "2013-08-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113045210/0001181431-13-045210-index.htm"}, {"action": "SELL", "amount": 69312.5, "date": "2013-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113015527/0001181431-13-015527-index.htm"}, {"action": "SELL", "amount": 11425.0, "date": "2013-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113013922/0001181431-13-013922-index.htm"}, {"action": "SELL", "amount": 17855.0, "date": "2013-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113013239/0001181431-13-013239-index.htm"}, {"action": "SELL", "amount": 40445.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113012774/0001181431-13-012774-index.htm"}], "latest": {"action": "SELL", "amount": 106242.756, "date": "2020-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320015811/0000899243-20-015811-index.htm"}}, {"who": "Steven A. Shaw", "who_key": "SHAW STEVEN A", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 907394.67, "sold": 0, "net": 907394.67, "trades": 15, "top_score": 42.2, "lean": "buying", "history": [{"action": "BUY", "amount": 30026.0, "date": "2026-10-20", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526427279/0001193125-26-427279-index.htm"}, {"action": "BUY", "amount": 37350.0, "date": "2026-08-21", "score": 33.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526361875/0001193125-26-361875-index.htm"}, {"action": "BUY", "amount": 7040.0, "date": "2026-04-27", "score": 23.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526182516/0001193125-26-182516-index.htm"}, {"action": "BUY", "amount": 20520.0, "date": "2026-04-15", "score": 29.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526159445/0001193125-26-159445-index.htm"}, {"action": "BUY", "amount": 36580.0, "date": "2026-04-10", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526152107/0001193125-26-152107-index.htm"}, {"action": "BUY", "amount": 30322.08, "date": "2026-03-02", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526088972/0001193125-26-088972-index.htm"}, {"action": "BUY", "amount": 34012.8, "date": "2026-01-30", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526032787/0001193125-26-032787-index.htm"}, {"action": "BUY", "amount": 34012.8, "date": "2026-01-30", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526088958/0001193125-26-088958-index.htm"}, {"action": "BUY", "amount": 29432.43, "date": "2025-12-10", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525315070/0001193125-25-315070-index.htm"}, {"action": "BUY", "amount": 35207.12, "date": "2025-09-19", "score": 31.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525211315/0001193125-25-211315-index.htm"}, {"action": "BUY", "amount": 28000.0, "date": "2025-08-29", "score": 30.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525193477/0001193125-25-193477-index.htm"}, {"action": "BUY", "amount": 37344.0, "date": "2025-08-21", "score": 31.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312525185823/0001193125-25-185823-index.htm"}, {"action": "BUY", "amount": 30583.2, "date": "2025-07-16", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000095017025096448/0000950170-25-096448-index.htm"}, {"action": "BUY", "amount": 294344.15, "date": "2020-07-27", "score": 42.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320024347/0000899243-20-024347-index.htm"}, {"action": "BUY", "amount": 222620.09, "date": "2020-04-07", "score": 40.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320024344/0000899243-20-024344-index.htm"}], "latest": {"action": "BUY", "amount": 30026.0, "date": "2026-10-20", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119312526427279/0001193125-26-427279-index.htm"}}, {"who": "D. Kevin Horner", "who_key": "Horner D. Kevin", "role": "CEO, President & Director, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 864281.7863, "net": -864281.7863, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 73770.2305, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119248215000035/0001192482-15-000035-index.htm"}, {"action": "SELL", "amount": 102795.0, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119248215000034/0001192482-15-000034-index.htm"}, {"action": "SELL", "amount": 24750.0, "date": "2015-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119248215000027/0001192482-15-000027-index.htm"}, {"action": "SELL", "amount": 94554.0, "date": "2014-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919114036455/0001209191-14-036455-index.htm"}, {"action": "SELL", "amount": 236557.5, "date": "2013-11-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919113053471/0001209191-13-053471-index.htm"}, {"action": "SELL", "amount": 110495.0, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113059443/0001181431-13-059443-index.htm"}, {"action": "SELL", "amount": 110495.0, "date": "2013-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000120919113053470/0001209191-13-053470-index.htm"}, {"action": "SELL", "amount": 6193.855799999999, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113047074/0001181431-13-047074-index.htm"}, {"action": "SELL", "amount": 25996.2, "date": "2013-08-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113047006/0001181431-13-047006-index.htm"}, {"action": "SELL", "amount": 1125.0, "date": "2013-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113046988/0001181431-13-046988-index.htm"}, {"action": "SELL", "amount": 44400.0, "date": "2013-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113046781/0001181431-13-046781-index.htm"}, {"action": "SELL", "amount": 33150.0, "date": "2013-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113046140/0001181431-13-046140-index.htm"}], "latest": {"action": "SELL", "amount": 73770.2305, "date": "2015-02-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000119248215000035/0001192482-15-000035-index.htm"}}, {"who": "Brenda C. Galilee", "who_key": "GALILEE BRENDA C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 386528.5558, "net": -386528.5558, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 195503.704, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320021338/0000899243-20-021338-index.htm"}, {"action": "SELL", "amount": 191024.8518, "date": "2020-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320005903/0000899243-20-005903-index.htm"}], "latest": {"action": "SELL", "amount": 195503.704, "date": "2020-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924320021338/0000899243-20-021338-index.htm"}}, {"who": "Gerhard Watzinger", "who_key": "Watzinger Gerhard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 244578.86100000003, "net": -244578.86100000003, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 56817.5, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924318028326/0000899243-18-028326-index.htm"}, {"action": "SELL", "amount": 103014.50000000001, "date": "2018-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924318021538/0000899243-18-021538-index.htm"}, {"action": "SELL", "amount": 84746.861, "date": "2013-02-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000118143113010395/0001181431-13-010395-index.htm"}], "latest": {"action": "SELL", "amount": 56817.5, "date": "2018-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1437226/000089924318028326/0000899243-18-028326-index.htm"}}], "activity": [{"date": "2026-08-21", "net": 37350.0}, {"date": "2026-10-20", "net": 30026.0}], "announcements": [{"form": "4", "date": "2026-10-21", "title": "Insider transaction", "accession": "0001193125-26-427279", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "Insider transaction", "accession": "0001193125-26-361875", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-14", "title": "Material event", "accession": "0001193125-26-352113", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "Insider transaction", "accession": "0001193125-26-347348", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001193125-26-337054", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001193125-26-337015", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-18", "title": "Material event", "accession": "0001193125-26-228451", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-225593", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-15", "title": "Material event", "accession": "0001193125-26-225488", "price_sensitive": true}, {"form": "4", "date": "2026-04-27", "title": "Insider transaction", "accession": "0001193125-26-182516", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "Insider transaction", "accession": "0001193125-26-159445", "price_sensitive": false}, {"form": "4", "date": "2026-04-13", "title": "Insider transaction", "accession": "0001193125-26-152107", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-09", "title": "Form ARS", "accession": "0001193125-26-149112", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-09", "title": "Proxy statement", "accession": "0001193125-26-149074", "price_sensitive": false}, {"form": "4", "date": "2026-04-08", "title": "Insider transaction", "accession": "0001193125-26-148213", "price_sensitive": false}, {"form": "3", "date": "2026-04-08", "title": "Initial insider holdings", "accession": "0001193125-26-148082", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-08", "title": "Form 8-K/A", "accession": "0001193125-26-145981", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "Material event", "accession": "0001193125-26-142307", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-18", "title": "Annual report", "accession": "0001193125-26-112845", "price_sensitive": true}, {"form": "11-K", "date": "2026-03-18", "title": "Form 11-K", "accession": "0001193125-26-112793", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0001193125-26-102393", "price_sensitive": true}, {"form": "4", "date": "2026-03-03", "title": "Insider transaction", "accession": "0001193125-26-088972", "price_sensitive": false}, {"form": "4/A", "date": "2026-03-03", "title": "Form 4/A", "accession": "0001193125-26-088958", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-19", "title": "Material event", "accession": "0001193125-26-058135", "price_sensitive": true}, {"form": "S-8", "date": "2026-02-13", "title": "Employee share plan", "accession": "0001193125-26-051322", "price_sensitive": false}], "performance": {"ticker": "MHH", "has_prices": true, "summary": {"n": 29, "avg": 0.252764659567724, "win_rate": 0.5517241379310345, "best": 0.8073654390934845, "worst": -0.6858690300344658, "as_of": "2026-10-20"}, "buys": [{"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30026.0, "date": "2026-10-20", "score": 31.1, "ref_price": 6.38, "return": 0.0}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37350.0, "date": "2026-08-21", "score": 33.0, "ref_price": 7.5, "return": -0.14933333333333335}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7040.0, "date": "2026-04-27", "score": 23.7, "ref_price": 6.43, "return": -0.00777604976671848}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20520.0, "date": "2026-04-15", "score": 29.5, "ref_price": 6.845, "return": -0.06793279766252737}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 36580.0, "date": "2026-04-10", "score": 32.9, "ref_price": 6.31, "return": 0.011093502377179126}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30322.08, "date": "2026-03-02", "score": 32.1, "ref_price": 6.2, "return": 0.029032258064516082}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34012.8, "date": "2026-01-30", "score": 33.3, "ref_price": 6.94, "return": -0.0806916426512969}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 34012.8, "date": "2026-01-30", "score": 31.1, "ref_price": 6.94, "return": -0.0806916426512969}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 29432.43, "date": "2025-12-10", "score": 30.3, "ref_price": 7.24, "return": -0.11878453038674038}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35207.12, "date": "2025-09-19", "score": 31.3, "ref_price": 7.85, "return": -0.18726114649681527}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28000.0, "date": "2025-08-29", "score": 30.1, "ref_price": 8.09, "return": -0.21137206427688504}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 37344.0, "date": "2025-08-21", "score": 31.6, "ref_price": 7.31, "return": -0.12722298221614223}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30583.2, "date": "2025-07-16", "score": 30.5, "ref_price": 7.7, "return": -0.17142857142857146}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 294344.15, "date": "2020-07-27", "score": 42.2, "ref_price": 20.31, "return": -0.6858690300344658}, {"who": "SHAW STEVEN A", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 222620.09, "date": "2020-04-07", "score": 40.7, "ref_price": 10.63, "return": -0.3998118532455316}, {"who": "TRIVEDI ASHOK", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3000004.0, "date": "2017-07-13", "score": 56.7, "ref_price": 3.53, "return": 0.8073654390934845}, {"who": "WADHWANI SUNIL", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 3000004.0, "date": "2017-07-13", "score": 56.7, "ref_price": 3.53, "return": 0.8073654390934845}, {"who": "SHANGOLD STEVEN", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President & CEO, Director", "amount": 11309.0, "date": "2008-12-08", "score": 39.9, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Cronin John J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Sec & Treasurer", "amount": 2160.0, "date": "2008-12-04", "score": 37.6, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Meindl Edward", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales MSP & SA", "amount": 2500.0, "date": "2008-12-03", "score": 28.9, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Meindl Edward", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales MSP & SA", "amount": 2500.0, "date": "2008-11-26", "score": 31.5, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Meindl Edward", "person_type": "EXEC", "person_label": "Execs", "role": "VP of Sales MSP & SA", "amount": 2500.0, "date": "2008-11-26", "score": 16.5, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Ausura John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12500.0, "date": "2008-11-25", "score": 28.6, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Gorman William", "person_type": "EXEC", "person_label": "Execs", "role": "VP Brokerage Operations Serv", "amount": 1810.0, "date": "2008-11-18", "score": 30.4, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Kutzavitch Kevin", "person_type": "EXEC", "person_label": "Execs", "role": "VP of SEC & Integrators", "amount": 14850.0, "date": "2008-11-17", "score": 24.4, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "SHANGOLD STEVEN", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President & CEO, Director", "amount": 19521.79, "date": "2008-11-14", "score": 45.0, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "SHANGOLD STEVEN", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President & CEO, Director", "amount": 19521.79, "date": "2008-11-14", "score": 45.4, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "Cronin John J.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Sec & Treasurer", "amount": 6300.0, "date": "2008-11-11", "score": 47.9, "ref_price": 3.835, "return": 0.6636245110821382}, {"who": "SHANGOLD STEVEN", "person_type": "CEO", "person_label": "CEOs", "role": "Director, President & CEO, Director", "amount": 25877.5, "date": "2008-11-10", "score": 44.6, "ref_price": 3.835, "return": 0.6636245110821382}]}, "price_series": [{"date": "2016-10-20", "close": 3.835, "volume": 100962.0}, {"date": "2016-10-21", "close": 3.835, "volume": null}, {"date": "2016-10-24", "close": 3.85, "volume": 21590.0}, {"date": "2016-10-25", "close": 3.94, "volume": 21734.0}, {"date": "2016-10-26", "close": 3.7091, "volume": 9490.0}, {"date": "2016-10-27", "close": 3.74, "volume": 49424.0}, {"date": "2016-10-28", "close": 3.74, "volume": null}, {"date": "2016-10-31", "close": 3.712, "volume": 1768.0}, {"date": "2016-11-01", "close": 3.6064, "volume": 16904.0}, {"date": "2016-11-02", "close": 3.525, "volume": 12614.0}, {"date": "2016-11-03", "close": 3.5, "volume": 4278.0}, {"date": "2016-11-04", "close": 3.45, "volume": 4128.0}, {"date": "2016-11-07", "close": 3.42, "volume": 9032.0}, {"date": "2016-11-08", "close": 3.42, "volume": null}, {"date": "2016-11-09", "close": 3.38, "volume": 16904.0}, {"date": "2016-11-10", "close": 3.385, "volume": 15846.0}, {"date": "2016-11-11", "close": 3.465, "volume": 2040.0}, {"date": "2016-11-14", "close": 3.3651, "volume": 622.0}, {"date": "2016-11-15", "close": 3.46, "volume": 5118.0}, {"date": "2016-11-16", "close": 3.46, "volume": 800.0}, {"date": "2016-11-17", "close": 3.46, "volume": null}, {"date": "2016-11-18", "close": 3.355, "volume": 3586.0}, {"date": "2016-11-21", "close": 3.37, "volume": 7248.0}, {"date": "2016-11-22", "close": 3.375, "volume": 5960.0}, {"date": "2016-11-23", "close": 3.4416, "volume": 338.0}, {"date": "2016-11-25", "close": 3.3639, "volume": 9262.0}, {"date": "2016-11-28", "close": 3.39, "volume": 4462.0}, {"date": "2016-11-29", "close": 3.44, "volume": 950.0}, {"date": "2016-11-30", "close": 3.495, "volume": 4146.0}, {"date": "2016-12-01", "close": 3.44, "volume": 2026.0}, {"date": "2016-12-02", "close": 3.44, "volume": null}, {"date": "2016-12-05", "close": 3.415, "volume": 17088.0}, {"date": "2016-12-06", "close": 3.4695, "volume": 2726.0}, {"date": "2016-12-07", "close": 3.425, "volume": 12802.0}, {"date": "2016-12-08", "close": 3.42, "volume": 9878.0}, {"date": "2016-12-09", "close": 3.5, "volume": 14748.0}, {"date": "2016-12-12", "close": 3.5267, "volume": 26892.0}, {"date": "2016-12-13", "close": 3.5945, "volume": 3044.0}, {"date": "2016-12-14", "close": 3.44, "volume": 1812.0}, {"date": "2016-12-15", "close": 3.59, "volume": 4570.0}, {"date": "2016-12-16", "close": 3.44, "volume": 7798.0}, {"date": "2016-12-19", "close": 3.475, "volume": 1924.0}, {"date": "2016-12-20", "close": 3.4846, "volume": 1644.0}, {"date": "2016-12-21", "close": 3.4275, "volume": 13938.0}, {"date": "2016-12-22", "close": 3.45, "volume": 55788.0}, {"date": "2016-12-23", "close": 3.45, "volume": 17322.0}, {"date": "2016-12-27", "close": 3.45, "volume": 44336.0}, {"date": "2016-12-28", "close": 3.4495, "volume": 19434.0}, {"date": "2016-12-29", "close": 3.45, "volume": 38852.0}, {"date": "2016-12-30", "close": 3.405, "volume": 46490.0}, {"date": "2017-01-03", "close": 3.517, "volume": 1090.0}, {"date": "2017-01-04", "close": 3.4349, "volume": 13200.0}, {"date": "2017-01-05", "close": 3.4349, "volume": null}, {"date": "2017-01-06", "close": 3.4353, "volume": 6140.0}, {"date": "2017-01-09", "close": 3.4405, "volume": 7124.0}, {"date": "2017-01-10", "close": 3.44, "volume": 2020.0}, {"date": "2017-01-11", "close": 3.4572, "volume": 834.0}, {"date": "2017-01-12", "close": 3.425, "volume": 9968.0}, {"date": "2017-01-13", "close": 3.3596, "volume": 8522.0}, {"date": "2017-01-17", "close": 3.3596, "volume": null}, {"date": "2017-01-18", "close": 3.4695, "volume": 2200.0}, {"date": "2017-01-19", "close": 3.3985, "volume": 5752.0}, {"date": "2017-01-20", "close": 3.3985, "volume": null}, {"date": "2017-01-23", "close": 3.325, "volume": 10428.0}, {"date": "2017-01-24", "close": 3.4594, "volume": 4012.0}, {"date": "2017-01-25", "close": 3.41, "volume": 16136.0}, {"date": "2017-01-26", "close": 3.3548, "volume": 4000.0}, {"date": "2017-01-27", "close": 3.4215, "volume": 3880.0}, {"date": "2017-01-30", "close": 3.3493, "volume": 2754.0}, {"date": "2017-01-31", "close": 3.3692, "volume": 26408.0}, {"date": "2017-02-01", "close": 3.375, "volume": 826.0}, {"date": "2017-02-02", "close": 3.375, "volume": null}, {"date": "2017-02-03", "close": 3.405, "volume": 7808.0}, {"date": "2017-02-06", "close": 3.535, "volume": 6332.0}, {"date": "2017-02-07", "close": 3.535, "volume": null}, {"date": "2017-02-08", "close": 3.24, "volume": 95386.0}, {"date": "2017-02-09", "close": 3.24, "volume": null}, {"date": "2017-02-10", "close": 3.125, "volume": 14680.0}, {"date": "2017-02-13", "close": 3.205, "volume": 16126.0}, {"date": "2017-02-14", "close": 3.125, "volume": 9780.0}, {"date": "2017-02-15", "close": 3.0577, "volume": 17764.0}, {"date": "2017-02-16", "close": 3.105, "volume": 60946.0}, {"date": "2017-02-17", "close": 3.1349, "volume": 5104.0}, {"date": "2017-02-21", "close": 3.35, "volume": 55102.0}, {"date": "2017-02-22", "close": 3.155, "volume": 28304.0}, {"date": "2017-02-23", "close": 3.1815, "volume": 11716.0}, {"date": "2017-02-24", "close": 3.116, "volume": 2902.0}, {"date": "2017-02-27", "close": 3.35, "volume": 20752.0}, {"date": "2017-02-28", "close": 3.3276, "volume": 15440.0}, {"date": "2017-03-01", "close": 3.35, "volume": 23078.0}, {"date": "2017-03-02", "close": 3.3241, "volume": 13140.0}, {"date": "2017-03-03", "close": 3.34, "volume": 26710.0}, {"date": "2017-03-06", "close": 3.2, "volume": 10810.0}, {"date": "2017-03-07", "close": 3.21, "volume": 26800.0}, {"date": "2017-03-08", "close": 3.155, "volume": 6930.0}, {"date": "2017-03-09", "close": 3.14, "volume": 142454.0}, {"date": "2017-03-10", "close": 3.13, "volume": 5856.0}, {"date": "2017-03-13", "close": 3.2925, "volume": 40150.0}, {"date": "2017-03-14", "close": 3.22, "volume": 97846.0}, {"date": "2017-03-15", "close": 3.31, "volume": 46106.0}, {"date": "2017-03-16", "close": 3.33, "volume": 23016.0}, {"date": "2017-03-17", "close": 3.44, "volume": 131658.0}, {"date": "2017-03-20", "close": 3.38, "volume": 66000.0}, {"date": "2017-03-21", "close": 3.34, "volume": 117140.0}, {"date": "2017-03-22", "close": 3.37, "volume": 10778.0}, {"date": "2017-03-23", "close": 3.335, "volume": 5400.0}, {"date": "2017-03-24", "close": 3.385, "volume": 219714.0}, {"date": "2017-03-27", "close": 3.395, "volume": 143730.0}, {"date": "2017-03-28", "close": 3.315, "volume": 131956.0}, {"date": "2017-03-29", "close": 3.36, "volume": 108976.0}, {"date": "2017-03-30", "close": 3.375, "volume": 11344.0}, {"date": "2017-03-31", "close": 3.675, "volume": 100406.0}, {"date": "2017-04-03", "close": 3.525, "volume": 256462.0}, {"date": "2017-04-04", "close": 3.52, "volume": 110430.0}, {"date": "2017-04-05", "close": 3.525, "volume": 136232.0}, {"date": "2017-04-06", "close": 3.585, "volume": 58386.0}, {"date": "2017-04-07", "close": 3.535, "volume": 64074.0}, {"date": "2017-04-10", "close": 3.55, "volume": 40176.0}, {"date": "2017-04-11", "close": 3.47, "volume": 75388.0}, {"date": "2017-04-12", "close": 3.3801, "volume": 42402.0}, {"date": "2017-04-13", "close": 3.42, "volume": 30298.0}, {"date": "2017-04-17", "close": 3.5, "volume": 177032.0}, {"date": "2017-04-18", "close": 3.425, "volume": 46924.0}, {"date": "2017-04-19", "close": 3.575, "volume": 56188.0}, {"date": "2017-04-20", "close": 3.63, "volume": 64554.0}, {"date": "2017-04-21", "close": 3.55, "volume": 33562.0}, {"date": "2017-04-24", "close": 3.645, "volume": 126720.0}, {"date": "2017-04-25", "close": 3.73, "volume": 121954.0}, {"date": "2017-04-26", "close": 3.575, "volume": 220688.0}, {"date": "2017-04-27", "close": 3.51, "volume": 110768.0}, {"date": "2017-04-28", "close": 3.5805, "volume": 128654.0}, {"date": "2017-05-01", "close": 3.595, "volume": 138838.0}, {"date": "2017-05-02", "close": 3.625, "volume": 14448.0}, {"date": "2017-05-03", "close": 3.58, "volume": 20382.0}, {"date": "2017-05-04", "close": 3.565, "volume": 18770.0}, {"date": "2017-05-05", "close": 3.5192, "volume": 29606.0}, {"date": "2017-05-08", "close": 3.56, "volume": 20868.0}, {"date": "2017-05-09", "close": 3.515, "volume": 10732.0}, {"date": "2017-05-10", "close": 3.52, "volume": 12770.0}, {"date": "2017-05-11", "close": 3.3851, "volume": 114610.0}, {"date": "2017-05-12", "close": 3.385, "volume": 97994.0}, {"date": "2017-05-15", "close": 3.55, "volume": 83572.0}, {"date": "2017-05-16", "close": 3.465, "volume": 95552.0}, {"date": "2017-05-17", "close": 3.42, "volume": 209188.0}, {"date": "2017-05-18", "close": 3.465, "volume": 100222.0}, {"date": "2017-05-19", "close": 3.405, "volume": 4428.0}, {"date": "2017-05-22", "close": 3.465, "volume": 5414.0}, {"date": "2017-05-23", "close": 3.4, "volume": 162146.0}, {"date": "2017-05-24", "close": 3.375, "volume": 42404.0}, {"date": "2017-05-25", "close": 3.34, "volume": 41978.0}, {"date": "2017-05-26", "close": 3.315, "volume": 3384.0}, {"date": "2017-05-30", "close": 3.26, "volume": 24912.0}, {"date": "2017-05-31", "close": 3.31, "volume": 18288.0}, {"date": "2017-06-01", "close": 3.315, "volume": 10452.0}, {"date": "2017-06-02", "close": 3.22, "volume": 49376.0}, {"date": "2017-06-05", "close": 3.21, "volume": 5376.0}, {"date": "2017-06-06", "close": 3.2, "volume": 10504.0}, {"date": "2017-06-07", "close": 3.19, "volume": 5694.0}, {"date": "2017-06-08", "close": 3.19, "volume": 1372.0}, {"date": "2017-06-09", "close": 3.2, "volume": 47742.0}, {"date": "2017-06-12", "close": 3.165, "volume": 39200.0}, {"date": "2017-06-13", "close": 3.19, "volume": 8258.0}, {"date": "2017-06-14", "close": 3.2334, "volume": 1748.0}, {"date": "2017-06-15", "close": 3.165, "volume": 3390.0}, {"date": "2017-06-16", "close": 3.1, "volume": 4234.0}, {"date": "2017-06-19", "close": 3.1201, "volume": 8398.0}, {"date": "2017-06-20", "close": 3.12, "volume": 30298.0}, {"date": "2017-06-21", "close": 3.18, "volume": 9892.0}, {"date": "2017-06-22", "close": 3.175, "volume": 9992.0}, {"date": "2017-06-23", "close": 3.45, "volume": 51032.0}, {"date": "2017-06-26", "close": 3.225, "volume": 23044.0}, {"date": "2017-06-27", "close": 3.11, "volume": 22998.0}, {"date": "2017-06-28", "close": 3.255, "volume": 70430.0}, {"date": "2017-06-29", "close": 3.235, "volume": 74272.0}, {"date": "2017-06-30", "close": 3.24, "volume": 10912.0}, {"date": "2017-07-03", "close": 3.1925, "volume": 5670.0}, {"date": "2017-07-05", "close": 3.105, "volume": 18316.0}, {"date": "2017-07-06", "close": 3.19, "volume": 16528.0}, {"date": "2017-07-07", "close": 3.3, "volume": 26420.0}, {"date": "2017-07-10", "close": 3.175, "volume": 44084.0}, {"date": "2017-07-11", "close": 3.3, "volume": 37268.0}, {"date": "2017-07-12", "close": 3.41, "volume": 40216.0}, {"date": "2017-07-13", "close": 3.53, "volume": 7350.0}, {"date": "2017-07-14", "close": 3.85, "volume": 93566.0}, {"date": "2017-07-17", "close": 4.175, "volume": 55122.0}, {"date": "2017-07-18", "close": 4.62, "volume": 79634.0}, {"date": "2017-07-19", "close": 4.62, "volume": 70470.0}, {"date": "2017-07-20", "close": 4.515, "volume": 27808.0}, {"date": "2017-07-21", "close": 4.41, "volume": 39140.0}, {"date": "2017-07-24", "close": 4.43, "volume": 66262.0}, {"date": "2017-07-25", "close": 4.485, "volume": 18358.0}, {"date": "2017-07-26", "close": 5.05, "volume": 87456.0}, {"date": "2017-07-27", "close": 4.85, "volume": 94810.0}, {"date": "2017-07-28", "close": 4.7, "volume": 79570.0}, {"date": "2017-07-31", "close": 4.72, "volume": 28988.0}, {"date": "2017-08-01", "close": 4.995, "volume": 49062.0}, {"date": "2017-08-02", "close": 4.515, "volume": 64094.0}, {"date": "2017-08-03", "close": 4.615, "volume": 56548.0}, {"date": "2017-08-04", "close": 4.725, "volume": 28752.0}, {"date": "2017-08-07", "close": 4.55, "volume": 47190.0}, {"date": "2017-08-08", "close": 4.64, "volume": 33878.0}, {"date": "2017-08-09", "close": 4.55, "volume": 35032.0}, {"date": "2017-08-10", "close": 4.585, "volume": 54892.0}, {"date": "2017-08-11", "close": 4.42, "volume": 84742.0}, {"date": "2017-08-14", "close": 4.33, "volume": 10904.0}, {"date": "2017-08-15", "close": 4.285, "volume": 7082.0}, {"date": "2017-08-16", "close": 4.275, "volume": 16770.0}, {"date": "2017-08-17", "close": 4.265, "volume": 26762.0}, {"date": "2017-08-18", "close": 4.355, "volume": 66054.0}, {"date": "2017-08-21", "close": 4.33, "volume": 9436.0}, {"date": "2017-08-22", "close": 4.3448, "volume": 17316.0}, {"date": "2017-08-23", "close": 4.4085, "volume": 10444.0}, {"date": "2017-08-24", "close": 4.41, "volume": 26446.0}, {"date": "2017-08-25", "close": 4.415, "volume": 14672.0}, {"date": "2017-08-28", "close": 4.37, "volume": 10070.0}, {"date": "2017-08-29", "close": 4.395, "volume": 3300.0}, {"date": "2017-08-30", "close": 4.44, "volume": 14820.0}, {"date": "2017-08-31", "close": 4.55, "volume": 7404.0}, {"date": "2017-09-01", "close": 4.56, "volume": 6694.0}, {"date": "2017-09-05", "close": 4.6, "volume": 16862.0}, {"date": "2017-09-06", "close": 4.61, "volume": 5376.0}, {"date": "2017-09-07", "close": 4.6675, "volume": 17536.0}, {"date": "2017-09-08", "close": 4.725, "volume": 31854.0}, {"date": "2017-09-11", "close": 4.915, "volume": 42334.0}, {"date": "2017-09-12", "close": 5.2, "volume": 90590.0}, {"date": "2017-09-13", "close": 5.27, "volume": 54138.0}, {"date": "2017-09-14", "close": 5.275, "volume": 66720.0}, {"date": "2017-09-15", "close": 4.96, "volume": 71510.0}, {"date": "2017-09-18", "close": 5.35, "volume": 86974.0}, {"date": "2017-09-19", "close": 5.28, "volume": 92012.0}, {"date": "2017-09-20", "close": 5.425, "volume": 107348.0}, {"date": "2017-09-21", "close": 5.65, "volume": 73570.0}, {"date": "2017-09-22", "close": 5.8, "volume": 78196.0}, {"date": "2017-09-25", "close": 5.875, "volume": 89614.0}, {"date": "2017-09-26", "close": 5.7, "volume": 42292.0}, {"date": "2017-09-27", "close": 5.92, "volume": 43328.0}, {"date": "2017-09-28", "close": 6.625, "volume": 228912.0}, {"date": "2017-09-29", "close": 6.39, "volume": 77682.0}, {"date": "2017-10-02", "close": 6.395, "volume": 46930.0}, {"date": "2017-10-03", "close": 6.3, "volume": 27880.0}, {"date": "2017-10-04", "close": 6.345, "volume": 26906.0}, {"date": "2017-10-05", "close": 6.615, "volume": 32814.0}, {"date": "2017-10-06", "close": 6.525, "volume": 26234.0}, {"date": "2017-10-09", "close": 6.375, "volume": 12750.0}, {"date": "2017-10-10", "close": 6.1, "volume": 63354.0}, {"date": "2017-10-11", "close": 6.265, "volume": 9786.0}, {"date": "2017-10-12", "close": 6.06, "volume": 19102.0}, {"date": "2017-10-13", "close": 6.145, "volume": 13186.0}, {"date": "2017-10-16", "close": 6.075, "volume": 23002.0}, {"date": "2017-10-17", "close": 6.45, "volume": 45250.0}, {"date": "2017-10-18", "close": 6.45, "volume": 6198.0}, {"date": "2017-10-19", "close": 6.165, "volume": 11340.0}, {"date": "2017-10-20", "close": 6.165, "volume": 16298.0}, {"date": "2017-10-23", "close": 6.235, "volume": 9746.0}, {"date": "2017-10-24", "close": 6.2719, "volume": 18252.0}, {"date": "2017-10-25", "close": 6.075, "volume": 23392.0}, {"date": "2017-10-26", "close": 6.25, "volume": 10642.0}, {"date": "2017-10-27", "close": 6.19, "volume": 13778.0}, {"date": "2017-10-30", "close": 6.15, "volume": 10994.0}, {"date": "2017-10-31", "close": 6.375, "volume": 18558.0}, {"date": "2017-11-01", "close": 6.0, "volume": 76354.0}, {"date": "2017-11-02", "close": 6.095, "volume": 8212.0}, {"date": "2017-11-03", "close": 5.7576, "volume": 26624.0}, {"date": "2017-11-06", "close": 6.35, "volume": 67058.0}, {"date": "2017-11-07", "close": 5.755, "volume": 26722.0}, {"date": "2017-11-08", "close": 5.325, "volume": 41882.0}, {"date": "2017-11-09", "close": 5.26, "volume": 15684.0}, {"date": "2017-11-10", "close": 5.25, "volume": 34262.0}, {"date": "2017-11-13", "close": 5.085, "volume": 38944.0}, {"date": "2017-11-14", "close": 4.85, "volume": 37742.0}, {"date": "2017-11-15", "close": 4.92, "volume": 33324.0}, {"date": "2017-11-16", "close": 4.985, "volume": 7772.0}, {"date": "2017-11-17", "close": 4.825, "volume": 27268.0}, {"date": "2017-11-20", "close": 4.84, "volume": 26038.0}, {"date": "2017-11-21", "close": 5.05, "volume": 10498.0}, {"date": "2017-11-22", "close": 5.13, "volume": 20704.0}, {"date": "2017-11-24", "close": 5.3, "volume": 8326.0}, {"date": "2017-11-27", "close": 4.96, "volume": 16512.0}, {"date": "2017-11-28", "close": 5.225, "volume": 8188.0}, {"date": "2017-11-29", "close": 5.1, "volume": 8418.0}, {"date": "2017-11-30", "close": 5.07, "volume": 14976.0}, {"date": "2017-12-01", "close": 4.95, "volume": 13020.0}, {"date": "2017-12-04", "close": 4.965, "volume": 10416.0}, {"date": "2017-12-05", "close": 5.07, "volume": 6030.0}, {"date": "2017-12-06", "close": 5.0386, "volume": 6382.0}, {"date": "2017-12-07", "close": 4.675, "volume": 65112.0}, {"date": "2017-12-08", "close": 4.97, "volume": 15668.0}, {"date": "2017-12-11", "close": 4.875, "volume": 2214.0}, {"date": "2017-12-12", "close": 5.01, "volume": 7110.0}, {"date": "2017-12-13", "close": 5.085, "volume": 15328.0}, {"date": "2017-12-14", "close": 4.9924, "volume": 1526.0}, {"date": "2017-12-15", "close": 4.91, "volume": 6332.0}, {"date": "2017-12-18", "close": 4.75, "volume": 55108.0}, {"date": "2017-12-19", "close": 4.875, "volume": 9806.0}, {"date": "2017-12-20", "close": 4.779, "volume": 16654.0}, {"date": "2017-12-21", "close": 4.825, "volume": 57150.0}, {"date": "2017-12-22", "close": 4.825, "volume": 41704.0}, {"date": "2017-12-26", "close": 4.8841, "volume": 12198.0}, {"date": "2017-12-27", "close": 4.8499, "volume": 15344.0}, {"date": "2017-12-28", "close": 4.84, "volume": 20174.0}, {"date": "2017-12-29", "close": 5.03, "volume": 10568.0}, {"date": "2018-01-02", "close": 4.975, "volume": 32054.0}, {"date": "2018-01-03", "close": 4.9398, "volume": 5376.0}, {"date": "2018-01-04", "close": 4.99, "volume": 8224.0}, {"date": "2018-01-05", "close": 4.9644, "volume": 5336.0}, {"date": "2018-01-08", "close": 4.9249, "volume": 13656.0}, {"date": "2018-01-09", "close": 4.9744, "volume": 22506.0}, {"date": "2018-01-10", "close": 4.9281, "volume": 24644.0}, {"date": "2018-01-11", "close": 5.045, "volume": 20870.0}, {"date": "2018-01-12", "close": 5.025, "volume": 19916.0}, {"date": "2018-01-16", "close": 4.85, "volume": 18064.0}, {"date": "2018-01-17", "close": 5.025, "volume": 32066.0}, {"date": "2018-01-18", "close": 4.965, "volume": 16794.0}, {"date": "2018-01-19", "close": 4.915, "volume": 18538.0}, {"date": "2018-01-22", "close": 4.865, "volume": 18668.0}, {"date": "2018-01-23", "close": 4.88, "volume": 11440.0}, {"date": "2018-01-24", "close": 4.852, "volume": 24404.0}, {"date": "2018-01-25", "close": 4.935, "volume": 31788.0}, {"date": "2018-01-26", "close": 4.93, "volume": 52928.0}, {"date": "2018-01-29", "close": 4.98, "volume": 30534.0}, {"date": "2018-01-30", "close": 4.965, "volume": 19414.0}, {"date": "2018-01-31", "close": 4.945, "volume": 36496.0}, {"date": "2018-02-01", "close": 5.05, "volume": 25822.0}, {"date": "2018-02-02", "close": 4.9455, "volume": 11546.0}, {"date": "2018-02-05", "close": 4.75, "volume": 44840.0}, {"date": "2018-02-06", "close": 4.75, "volume": 74738.0}, {"date": "2018-02-07", "close": 5.155, "volume": 202286.0}, {"date": "2018-02-08", "close": 5.1456, "volume": 58196.0}, {"date": "2018-02-09", "close": 5.01, "volume": 52214.0}, {"date": "2018-02-12", "close": 5.0, "volume": 32906.0}, {"date": "2018-02-13", "close": 4.965, "volume": 12590.0}, {"date": "2018-02-14", "close": 5.295, "volume": 65928.0}, {"date": "2018-02-15", "close": 5.2962, "volume": 10972.0}, {"date": "2018-02-16", "close": 5.42, "volume": 32694.0}, {"date": "2018-02-20", "close": 5.6178, "volume": 110714.0}, {"date": "2018-02-21", "close": 5.815, "volume": 72600.0}, {"date": "2018-02-22", "close": 5.8425, "volume": 42092.0}, {"date": "2018-02-23", "close": 5.97, "volume": 45190.0}, {"date": "2018-02-26", "close": 5.8614, "volume": 41038.0}, {"date": "2018-02-27", "close": 5.8, "volume": 7748.0}, {"date": "2018-02-28", "close": 5.805, "volume": 11548.0}, {"date": "2018-03-01", "close": 5.405, "volume": 23748.0}, {"date": "2018-03-02", "close": 6.095, "volume": 38128.0}, {"date": "2018-03-05", "close": 5.525, "volume": 17414.0}, {"date": "2018-03-06", "close": 5.95, "volume": 5454.0}, {"date": "2018-03-07", "close": 6.025, "volume": 34142.0}, {"date": "2018-03-08", "close": 6.12, "volume": 31072.0}, {"date": "2018-03-09", "close": 6.095, "volume": 14854.0}, {"date": "2018-03-12", "close": 6.435, "volume": 139520.0}, {"date": "2018-03-13", "close": 6.64, "volume": 81504.0}, {"date": "2018-03-14", "close": 6.845, "volume": 111040.0}, {"date": "2018-03-15", "close": 7.385, "volume": 121200.0}, {"date": "2018-03-16", "close": 7.575, "volume": 126090.0}, {"date": "2018-03-19", "close": 7.92, "volume": 167394.0}, {"date": "2018-03-20", "close": 7.685, "volume": 62814.0}, {"date": "2018-03-21", "close": 7.46, "volume": 66262.0}, {"date": "2018-03-22", "close": 7.35, "volume": 27506.0}, {"date": "2018-03-23", "close": 7.13, "volume": 42442.0}, {"date": "2018-03-26", "close": 6.095, "volume": 84440.0}, {"date": "2018-03-27", "close": 5.95, "volume": 141506.0}, {"date": "2018-03-28", "close": 6.065, "volume": 36698.0}, {"date": "2018-03-29", "close": 6.17, "volume": 12330.0}, {"date": "2018-04-02", "close": 5.985, "volume": 13256.0}, {"date": "2018-04-03", "close": 5.85, "volume": 19462.0}, {"date": "2018-04-04", "close": 6.04, "volume": 8812.0}, {"date": "2018-04-05", "close": 6.025, "volume": 23914.0}, {"date": "2018-04-06", "close": 5.905, "volume": 9412.0}, {"date": "2018-04-09", "close": 5.94, "volume": 1808.0}, {"date": "2018-04-10", "close": 6.11, "volume": 5828.0}, {"date": "2018-04-11", "close": 6.045, "volume": 3846.0}, {"date": "2018-04-12", "close": 5.9, "volume": 19368.0}, {"date": "2018-04-13", "close": 6.05, "volume": 25760.0}, {"date": "2018-04-16", "close": 6.085, "volume": 17232.0}, {"date": "2018-04-17", "close": 6.025, "volume": 27530.0}, {"date": "2018-04-18", "close": 6.075, "volume": 32032.0}, {"date": "2018-04-19", "close": 6.1, "volume": 33478.0}, {"date": "2018-04-20", "close": 6.1189, "volume": 25532.0}, {"date": "2018-04-23", "close": 6.1025, "volume": 37444.0}, {"date": "2018-04-24", "close": 6.055, "volume": 39148.0}, {"date": "2018-04-25", "close": 6.58, "volume": 133574.0}, {"date": "2018-04-26", "close": 7.27, "volume": 81848.0}, {"date": "2018-04-27", "close": 7.43, "volume": 114358.0}, {"date": "2018-04-30", "close": 7.325, "volume": 50198.0}, {"date": "2018-05-01", "close": 7.2, "volume": 10314.0}, {"date": "2018-05-02", "close": 7.295, "volume": 15466.0}, {"date": "2018-05-03", "close": 7.26, "volume": 34916.0}, {"date": "2018-05-04", "close": 7.5251, "volume": 49328.0}, {"date": "2018-05-07", "close": 7.995, "volume": 67554.0}, {"date": "2018-05-08", "close": 8.25, "volume": 131492.0}, {"date": "2018-05-09", "close": 8.065, "volume": 35872.0}, {"date": "2018-05-10", "close": 7.925, "volume": 21906.0}, {"date": "2018-05-11", "close": 8.0, "volume": 15370.0}, {"date": "2018-05-14", "close": 8.4164, "volume": 73782.0}, {"date": "2018-05-15", "close": 8.32, "volume": 21260.0}, {"date": "2018-05-16", "close": 8.335, "volume": 10300.0}, {"date": "2018-05-17", "close": 8.29, "volume": 19200.0}, {"date": "2018-05-18", "close": 8.49, "volume": 137780.0}, {"date": "2018-05-21", "close": 9.05, "volume": 133978.0}, {"date": "2018-05-22", "close": 8.164, "volume": 163528.0}, {"date": "2018-05-23", "close": 8.46, "volume": 63308.0}, {"date": "2018-05-24", "close": 8.39, "volume": 35368.0}, {"date": "2018-05-25", "close": 8.385, "volume": 20488.0}, {"date": "2018-05-29", "close": 8.05, "volume": 56160.0}, {"date": "2018-05-30", "close": 7.775, "volume": 41980.0}, {"date": "2018-05-31", "close": 7.77, "volume": 47692.0}, {"date": "2018-06-01", "close": 8.025, "volume": 47976.0}, {"date": "2018-06-04", "close": 7.815, "volume": 49114.0}, {"date": "2018-06-05", "close": 8.01, "volume": 37580.0}, {"date": "2018-06-06", "close": 7.9, "volume": 44392.0}, {"date": "2018-06-07", "close": 8.06, "volume": 27770.0}, {"date": "2018-06-08", "close": 7.78, "volume": 15256.0}, {"date": "2018-06-11", "close": 7.985, "volume": 54904.0}, {"date": "2018-06-12", "close": 7.835, "volume": 23610.0}, {"date": "2018-06-13", "close": 7.845, "volume": 27024.0}, {"date": "2018-06-14", "close": 7.995, "volume": 20282.0}, {"date": "2018-06-15", "close": 7.78, "volume": 23746.0}, {"date": "2018-06-18", "close": 8.0132, "volume": 41278.0}, {"date": "2018-06-19", "close": 7.84, "volume": 27734.0}, {"date": "2018-06-20", "close": 7.945, "volume": 29282.0}, {"date": "2018-06-21", "close": 8.02, "volume": 15970.0}, {"date": "2018-06-22", "close": 7.72, "volume": 8754.0}, {"date": "2018-06-25", "close": 8.045, "volume": 30030.0}, {"date": "2018-06-26", "close": 7.83, "volume": 35130.0}, {"date": "2018-06-27", "close": 7.975, "volume": 40200.0}, {"date": "2018-06-28", "close": 7.76, "volume": 4600.0}, {"date": "2018-06-29", "close": 8.05, "volume": 26668.0}, {"date": "2018-07-02", "close": 7.79, "volume": 33106.0}, {"date": "2018-07-03", "close": 8.05, "volume": 38672.0}, {"date": "2018-07-05", "close": 8.5, "volume": 58654.0}, {"date": "2018-07-06", "close": 8.73, "volume": 28246.0}, {"date": "2018-07-09", "close": 8.73, "volume": 41278.0}, {"date": "2018-07-10", "close": 8.46, "volume": 27466.0}, {"date": "2018-07-11", "close": 8.58, "volume": 26010.0}, {"date": "2018-07-12", "close": 8.35, "volume": 21936.0}, {"date": "2018-07-13", "close": 8.45, "volume": 23042.0}, {"date": "2018-07-16", "close": 8.7295, "volume": 17216.0}, {"date": "2018-07-17", "close": 8.27, "volume": 6048.0}, {"date": "2018-07-18", "close": 8.65, "volume": 13244.0}, {"date": "2018-07-19", "close": 8.25, "volume": 6920.0}, {"date": "2018-07-20", "close": 8.59, "volume": 17392.0}, {"date": "2018-07-23", "close": 8.455, "volume": 8406.0}, {"date": "2018-07-24", "close": 8.5425, "volume": 8632.0}, {"date": "2018-07-25", "close": 10.135, "volume": 205054.0}, {"date": "2018-07-26", "close": 9.95, "volume": 21230.0}, {"date": "2018-07-27", "close": 9.85, "volume": 65606.0}, {"date": "2018-07-30", "close": 10.28, "volume": 92960.0}, {"date": "2018-07-31", "close": 9.74, "volume": 28086.0}, {"date": "2018-08-01", "close": 10.22, "volume": 43876.0}, {"date": "2018-08-02", "close": 10.19, "volume": 38488.0}, {"date": "2018-08-03", "close": 10.31, "volume": 95930.0}, {"date": "2018-08-06", "close": 10.5, "volume": 73180.0}, {"date": "2018-08-07", "close": 10.375, "volume": 41710.0}, {"date": "2018-08-08", "close": 10.75, "volume": 16480.0}, {"date": "2018-08-09", "close": 10.785, "volume": 21566.0}, {"date": "2018-08-10", "close": 9.935, "volume": 52030.0}, {"date": "2018-08-13", "close": 10.28, "volume": 25690.0}, {"date": "2018-08-14", "close": 9.875, "volume": 32512.0}, {"date": "2018-08-15", "close": 10.12, "volume": 16010.0}, {"date": "2018-08-16", "close": 10.25, "volume": 11998.0}, {"date": "2018-08-17", "close": 10.3225, "volume": 24020.0}, {"date": "2018-08-20", "close": 9.625, "volume": 32026.0}, {"date": "2018-08-21", "close": 9.75, "volume": 23182.0}, {"date": "2018-08-22", "close": 10.05, "volume": 9516.0}, {"date": "2018-08-23", "close": 10.02, "volume": 10962.0}, {"date": "2018-08-24", "close": 10.15, "volume": 18778.0}, {"date": "2018-08-27", "close": 10.16, "volume": 36940.0}, {"date": "2018-08-28", "close": 10.235, "volume": 26359.0}, {"date": "2018-08-29", "close": 10.5, "volume": 61986.0}, {"date": "2018-08-30", "close": 10.83, "volume": 29742.0}, {"date": "2018-08-31", "close": 10.5, "volume": 14376.0}, {"date": "2018-09-04", "close": 10.77, "volume": 45458.0}, {"date": "2018-09-05", "close": 11.43, "volume": 40352.0}, {"date": "2018-09-06", "close": 11.2, "volume": 25428.0}, {"date": "2018-09-07", "close": 10.77, "volume": 24670.0}, {"date": "2018-09-10", "close": 9.86, "volume": 39040.0}, {"date": "2018-09-11", "close": 10.01, "volume": 29081.0}, {"date": "2018-09-12", "close": 10.34, "volume": 18621.0}, {"date": "2018-09-13", "close": 9.92, "volume": 48360.0}, {"date": "2018-09-14", "close": 9.7, "volume": 17404.0}, {"date": "2018-09-17", "close": 10.27, "volume": 30995.0}, {"date": "2018-09-18", "close": 9.99, "volume": 22185.0}, {"date": "2018-09-19", "close": 9.69, "volume": 12261.0}, {"date": "2018-09-20", "close": 9.845, "volume": 14686.0}, {"date": "2018-09-21", "close": 11.12, "volume": 29532.0}, {"date": "2018-09-24", "close": 10.25, "volume": 28958.0}, {"date": "2018-09-25", "close": 10.11, "volume": 18584.0}, {"date": "2018-09-26", "close": 9.77, "volume": 8479.0}, {"date": "2018-09-27", "close": 9.12, "volume": 36321.0}, {"date": "2018-09-28", "close": 9.57, "volume": 18122.0}, {"date": "2018-10-01", "close": 8.5, "volume": 62930.0}, {"date": "2018-10-02", "close": 8.7, "volume": 30278.0}, {"date": "2018-10-03", "close": 8.43, "volume": 28652.0}, {"date": "2018-10-04", "close": 8.3, "volume": 25608.0}, {"date": "2018-10-05", "close": 7.76, "volume": 24847.0}, {"date": "2018-10-08", "close": 7.37, "volume": 54176.0}, {"date": "2018-10-09", "close": 7.57, "volume": 14515.0}, {"date": "2018-10-10", "close": 7.49, "volume": 33221.0}, {"date": "2018-10-11", "close": 7.3, "volume": 17647.0}, {"date": "2018-10-12", "close": 7.5, "volume": 21292.0}, {"date": "2018-10-15", "close": 6.92, "volume": 31095.0}, {"date": "2018-10-16", "close": 7.02, "volume": 60577.0}, {"date": "2018-10-17", "close": 6.98, "volume": 12488.0}, {"date": "2018-10-18", "close": 6.9, "volume": 9190.0}, {"date": "2018-10-19", "close": 6.92, "volume": 17702.0}, {"date": "2018-10-22", "close": 6.83, "volume": 15186.0}, {"date": "2018-10-23", "close": 6.71, "volume": 7917.0}, {"date": "2018-10-24", "close": 6.65, "volume": 36329.0}, {"date": "2018-10-25", "close": 6.57, "volume": 7285.0}, {"date": "2018-10-26", "close": 6.6, "volume": 6024.0}, {"date": "2018-10-29", "close": 6.3, "volume": 25200.0}, {"date": "2018-10-30", "close": 6.95, "volume": 18248.0}, {"date": "2018-10-31", "close": 6.55, "volume": 32460.0}, {"date": "2018-11-01", "close": 6.61, "volume": 11242.0}, {"date": "2018-11-02", "close": 6.62, "volume": 13166.0}, {"date": "2018-11-05", "close": 6.37, "volume": 8911.0}, {"date": "2018-11-06", "close": 6.72, "volume": 29041.0}, {"date": "2018-11-07", "close": 6.68, "volume": 10600.0}, {"date": "2018-11-08", "close": 6.5, "volume": 4698.0}, {"date": "2018-11-09", "close": 6.69, "volume": 9721.0}, {"date": "2018-11-12", "close": 6.44, "volume": 1020.0}, {"date": "2018-11-13", "close": 6.31, "volume": 9136.0}, {"date": "2018-11-14", "close": 6.31, "volume": 1096.0}, {"date": "2018-11-15", "close": 6.32, "volume": 66172.0}, {"date": "2018-11-16", "close": 6.2, "volume": 24384.0}, {"date": "2018-11-19", "close": 6.25, "volume": 23328.0}, {"date": "2018-11-20", "close": 6.24, "volume": 30412.0}, {"date": "2018-11-21", "close": 6.11, "volume": 32851.0}, {"date": "2018-11-23", "close": 6.16, "volume": 11298.0}, {"date": "2018-11-26", "close": 6.29, "volume": 1640.0}, {"date": "2018-11-27", "close": 6.44, "volume": 11910.0}, {"date": "2018-11-28", "close": 6.3, "volume": 20636.0}, {"date": "2018-11-29", "close": 6.29, "volume": 10598.0}, {"date": "2018-11-30", "close": 6.13, "volume": 19295.0}, {"date": "2018-12-03", "close": 6.48, "volume": 41208.0}, {"date": "2018-12-04", "close": 6.59, "volume": 29956.0}, {"date": "2018-12-06", "close": 6.15, "volume": 31329.0}, {"date": "2018-12-07", "close": 6.36, "volume": 13687.0}, {"date": "2018-12-10", "close": 6.3, "volume": 12853.0}, {"date": "2018-12-11", "close": 6.3399, "volume": 7355.0}, {"date": "2018-12-12", "close": 6.39, "volume": 3717.0}, {"date": "2018-12-13", "close": 6.3, "volume": 5151.0}, {"date": "2018-12-14", "close": 6.3, "volume": 11793.0}, {"date": "2018-12-17", "close": 6.25, "volume": 2059.0}, {"date": "2018-12-18", "close": 6.38, "volume": 20093.0}, {"date": "2018-12-19", "close": 6.3, "volume": 19461.0}, {"date": "2018-12-20", "close": 6.3, "volume": 20030.0}, {"date": "2018-12-21", "close": 6.33, "volume": 5725.0}, {"date": "2018-12-24", "close": 6.25, "volume": 1007.0}, {"date": "2018-12-26", "close": 6.25, "volume": 6939.0}, {"date": "2018-12-27", "close": 6.38, "volume": 6311.0}, {"date": "2018-12-28", "close": 6.25, "volume": 3226.0}, {"date": "2018-12-31", "close": 6.3, "volume": 10472.0}, {"date": "2019-01-02", "close": 6.44, "volume": 5813.0}, {"date": "2019-01-03", "close": 6.52, "volume": 2923.0}, {"date": "2019-01-04", "close": 6.57, "volume": 4458.0}, {"date": "2019-01-07", "close": 6.46, "volume": 6962.0}, {"date": "2019-01-08", "close": 6.51, "volume": 2963.0}, {"date": "2019-01-09", "close": 6.38, "volume": 13637.0}, {"date": "2019-01-10", "close": 6.5274, "volume": 3076.0}, {"date": "2019-01-11", "close": 6.56, "volume": 3453.0}, {"date": "2019-01-14", "close": 6.48, "volume": 407.0}, {"date": "2019-01-15", "close": 6.63, "volume": 1996.0}, {"date": "2019-01-16", "close": 6.79, "volume": 5749.0}, {"date": "2019-01-17", "close": 6.85, "volume": 2018.0}, {"date": "2019-01-18", "close": 7.15, "volume": 4923.0}, {"date": "2019-01-22", "close": 7.17, "volume": 1457.0}, {"date": "2019-01-23", "close": 7.629, "volume": 6766.0}, {"date": "2019-01-24", "close": 8.0206, "volume": 6385.0}, {"date": "2019-01-25", "close": 7.9995, "volume": 4874.0}, {"date": "2019-01-28", "close": 8.02, "volume": 11230.0}, {"date": "2019-01-29", "close": 7.99, "volume": 9294.0}, {"date": "2019-01-30", "close": 7.7, "volume": 7414.0}, {"date": "2019-01-31", "close": 7.75, "volume": 3421.0}, {"date": "2019-02-01", "close": 7.47, "volume": 17426.0}, {"date": "2019-02-04", "close": 7.22, "volume": 10995.0}, {"date": "2019-02-05", "close": 7.37, "volume": 7461.0}, {"date": "2019-02-06", "close": 7.211, "volume": 3281.0}, {"date": "2019-02-07", "close": 7.15, "volume": 2557.0}, {"date": "2019-02-08", "close": 7.18, "volume": 3830.0}, {"date": "2019-02-11", "close": 7.28, "volume": 15382.0}, {"date": "2019-02-12", "close": 6.85, "volume": 25659.0}, {"date": "2019-02-13", "close": 6.7913, "volume": 36473.0}, {"date": "2019-02-14", "close": 7.0236, "volume": 6435.0}, {"date": "2019-02-15", "close": 6.85, "volume": 3080.0}, {"date": "2019-02-19", "close": 6.76, "volume": 11331.0}, {"date": "2019-02-20", "close": 6.72, "volume": 4509.0}, {"date": "2019-02-21", "close": 6.75, "volume": 3135.0}, {"date": "2019-02-22", "close": 6.76, "volume": 12562.0}, {"date": "2019-02-25", "close": 6.75, "volume": 9954.0}, {"date": "2019-02-26", "close": 6.74, "volume": 1607.0}, {"date": "2019-02-27", "close": 6.78, "volume": 2604.0}, {"date": "2019-02-28", "close": 6.75, "volume": 862.0}, {"date": "2019-03-01", "close": 6.7948, "volume": 7104.0}, {"date": "2019-03-04", "close": 6.72, "volume": 13721.0}, {"date": "2019-03-05", "close": 6.94, "volume": 10272.0}, {"date": "2019-03-06", "close": 6.78, "volume": 5456.0}, {"date": "2019-03-07", "close": 6.73, "volume": 7968.0}, {"date": "2019-03-08", "close": 6.75, "volume": 9004.0}, {"date": "2019-03-11", "close": 6.73, "volume": 6634.0}, {"date": "2019-03-12", "close": 6.72, "volume": 14659.0}, {"date": "2019-03-13", "close": 6.75, "volume": 6255.0}, {"date": "2019-03-14", "close": 6.86, "volume": 7610.0}, {"date": "2019-03-15", "close": 6.75, "volume": 11451.0}, {"date": "2019-03-18", "close": 6.7501, "volume": 7421.0}, {"date": "2019-03-19", "close": 6.51, "volume": 18442.0}, {"date": "2019-03-20", "close": 6.51, "volume": 4686.0}, {"date": "2019-03-21", "close": 6.2, "volume": 10145.0}, {"date": "2019-03-22", "close": 5.97, "volume": 9609.0}, {"date": "2019-03-25", "close": 6.13, "volume": 3722.0}, {"date": "2019-03-26", "close": 6.3, "volume": 18251.0}, {"date": "2019-03-27", "close": 6.3, "volume": 16102.0}, {"date": "2019-03-28", "close": 6.25, "volume": 27599.0}, {"date": "2019-03-29", "close": 6.1627, "volume": 35844.0}, {"date": "2019-04-01", "close": 5.83, "volume": 16564.0}, {"date": "2019-04-02", "close": 5.9, "volume": 38224.0}, {"date": "2019-04-03", "close": 6.14, "volume": 1383.0}, {"date": "2019-04-04", "close": 5.6927, "volume": 11400.0}, {"date": "2019-04-05", "close": 6.0, "volume": 8194.0}, {"date": "2019-04-08", "close": 5.95, "volume": 4335.0}, {"date": "2019-04-09", "close": 5.95, "volume": 2229.0}, {"date": "2019-04-10", "close": 6.035, "volume": 1992.0}, {"date": "2019-04-11", "close": 5.927, "volume": 3591.0}, {"date": "2019-04-12", "close": 5.9706, "volume": 8791.0}, {"date": "2019-04-15", "close": 6.17, "volume": 2563.0}, {"date": "2019-04-16", "close": 6.25, "volume": 3031.0}, {"date": "2019-04-17", "close": 6.14, "volume": 7266.0}, {"date": "2019-04-18", "close": 6.0, "volume": 3215.0}, {"date": "2019-04-22", "close": 6.0, "volume": 12544.0}, {"date": "2019-04-23", "close": 5.96, "volume": 4977.0}, {"date": "2019-04-24", "close": 5.97, "volume": 5597.0}, {"date": "2019-04-25", "close": 6.065, "volume": 3416.0}, {"date": "2019-04-26", "close": 6.1, "volume": 3669.0}, {"date": "2019-04-29", "close": 6.0, "volume": 2940.0}, {"date": "2019-04-30", "close": 6.0, "volume": 5884.0}, {"date": "2019-05-01", "close": 5.3237, "volume": 31396.0}, {"date": "2019-05-02", "close": 5.49, "volume": 3169.0}, {"date": "2019-05-03", "close": 5.418, "volume": 4547.0}, {"date": "2019-05-06", "close": 5.14, "volume": 4519.0}, {"date": "2019-05-07", "close": 5.05, "volume": 7014.0}, {"date": "2019-05-08", "close": 5.12, "volume": 1482.0}, {"date": "2019-05-09", "close": 5.05, "volume": 6577.0}, {"date": "2019-05-10", "close": 5.0, "volume": 1132.0}, {"date": "2019-05-13", "close": 5.0, "volume": 13181.0}, {"date": "2019-05-14", "close": 5.1629, "volume": 9576.0}, {"date": "2019-05-15", "close": 5.3, "volume": 5921.0}, {"date": "2019-05-16", "close": 5.3597, "volume": 4349.0}, {"date": "2019-05-17", "close": 5.21, "volume": 6439.0}, {"date": "2019-05-20", "close": 5.15, "volume": 6506.0}, {"date": "2019-05-21", "close": 5.2, "volume": 10976.0}, {"date": "2019-05-22", "close": 5.15, "volume": 122.0}, {"date": "2019-05-23", "close": 5.1, "volume": 1878.0}, {"date": "2019-05-24", "close": 5.0225, "volume": 12542.0}, {"date": "2019-05-28", "close": 5.16, "volume": 431.0}, {"date": "2019-05-29", "close": 5.1, "volume": 1731.0}, {"date": "2019-05-30", "close": 5.1386, "volume": 820.0}, {"date": "2019-05-31", "close": 5.115, "volume": 3274.0}, {"date": "2019-06-03", "close": 5.0999, "volume": 14094.0}, {"date": "2019-06-04", "close": 5.02, "volume": 5753.0}, {"date": "2019-06-05", "close": 5.05, "volume": 2189.0}, {"date": "2019-06-06", "close": 5.06, "volume": 3350.0}, {"date": "2019-06-07", "close": 5.18, "volume": 539.0}, {"date": "2019-06-10", "close": 5.1031, "volume": 6124.0}, {"date": "2019-06-11", "close": 5.0, "volume": 7202.0}, {"date": "2019-06-12", "close": 4.87, "volume": 22868.0}, {"date": "2019-06-13", "close": 4.77, "volume": 11611.0}, {"date": "2019-06-14", "close": 4.93, "volume": 2820.0}, {"date": "2019-06-17", "close": 4.7068, "volume": 8935.0}, {"date": "2019-06-18", "close": 4.8, "volume": 2195.0}, {"date": "2019-06-19", "close": 5.0578, "volume": 4177.0}, {"date": "2019-06-20", "close": 4.9438, "volume": 14103.0}, {"date": "2019-06-21", "close": 4.837, "volume": 4259.0}, {"date": "2019-06-24", "close": 4.75, "volume": 2357.0}, {"date": "2019-06-25", "close": 4.7737, "volume": 6326.0}, {"date": "2019-06-26", "close": 4.75, "volume": 22563.0}, {"date": "2019-06-27", "close": 4.81, "volume": 472.0}, {"date": "2019-06-28", "close": 4.75, "volume": 5381.0}, {"date": "2019-07-01", "close": 4.98, "volume": 1822.0}, {"date": "2019-07-02", "close": 4.9602, "volume": 13143.0}, {"date": "2019-07-03", "close": 4.99, "volume": 7507.0}, {"date": "2019-07-05", "close": 4.933, "volume": 15317.0}, {"date": "2019-07-08", "close": 4.9886, "volume": 10276.0}, {"date": "2019-07-09", "close": 4.95, "volume": 2386.0}, {"date": "2019-07-10", "close": 4.85, "volume": 15011.0}, {"date": "2019-07-11", "close": 5.31, "volume": 24988.0}, {"date": "2019-07-12", "close": 5.29, "volume": 9315.0}, {"date": "2019-07-15", "close": 5.27, "volume": 1464.0}, {"date": "2019-07-16", "close": 5.25, "volume": 4215.0}, {"date": "2019-07-17", "close": 5.25, "volume": 3700.0}, {"date": "2019-07-18", "close": 5.26, "volume": 5380.0}, {"date": "2019-07-19", "close": 5.187, "volume": 1411.0}, {"date": "2019-07-22", "close": 5.2, "volume": 8214.0}, {"date": "2019-07-23", "close": 5.364, "volume": 3566.0}, {"date": "2019-07-24", "close": 5.4636, "volume": 5122.0}, {"date": "2019-07-25", "close": 5.4975, "volume": 1439.0}, {"date": "2019-07-26", "close": 5.49, "volume": 4099.0}, {"date": "2019-07-29", "close": 5.35, "volume": 8714.0}, {"date": "2019-07-30", "close": 5.65, "volume": 1054.0}, {"date": "2019-07-31", "close": 6.01, "volume": 32457.0}, {"date": "2019-08-01", "close": 6.11, "volume": 22975.0}, {"date": "2019-08-02", "close": 6.3373, "volume": 1162.0}, {"date": "2019-08-05", "close": 6.0, "volume": 460.0}, {"date": "2019-08-06", "close": 6.0, "volume": 11822.0}, {"date": "2019-08-07", "close": 6.05, "volume": 1471.0}, {"date": "2019-08-08", "close": 5.77, "volume": 6548.0}, {"date": "2019-08-09", "close": 5.44, "volume": 1181.0}, {"date": "2019-08-12", "close": 5.4452, "volume": 3604.0}, {"date": "2019-08-13", "close": 5.38, "volume": 3507.0}, {"date": "2019-08-14", "close": 5.49, "volume": 2420.0}, {"date": "2019-08-15", "close": 5.48, "volume": 1231.0}, {"date": "2019-08-16", "close": 5.45, "volume": 4565.0}, {"date": "2019-08-19", "close": 5.65, "volume": 572.0}, {"date": "2019-08-20", "close": 5.65, "volume": null}, {"date": "2019-08-21", "close": 5.9, "volume": 9846.0}, {"date": "2019-08-22", "close": 5.81, "volume": 585.0}, {"date": "2019-08-23", "close": 5.8719, "volume": 568.0}, {"date": "2019-08-26", "close": 5.93, "volume": 857.0}, {"date": "2019-08-27", "close": 5.94, "volume": 253.0}, {"date": "2019-08-28", "close": 5.85, "volume": 912.0}, {"date": "2019-08-29", "close": 5.8, "volume": 3022.0}, {"date": "2019-08-30", "close": 5.8, "volume": null}, {"date": "2019-09-03", "close": 5.7, "volume": 596.0}, {"date": "2019-09-04", "close": 5.8, "volume": 211.0}, {"date": "2019-09-05", "close": 5.878, "volume": 3810.0}, {"date": "2019-09-06", "close": 5.85, "volume": 1480.0}, {"date": "2019-09-09", "close": 5.7, "volume": 6563.0}, {"date": "2019-09-10", "close": 5.9, "volume": 3273.0}, {"date": "2019-09-11", "close": 5.9, "volume": 7747.0}, {"date": "2019-09-12", "close": 5.8999, "volume": 3979.0}, {"date": "2019-09-13", "close": 5.9, "volume": 10560.0}, {"date": "2019-09-16", "close": 5.9, "volume": 11774.0}, {"date": "2019-09-17", "close": 5.89, "volume": 977.0}, {"date": "2019-09-18", "close": 5.74, "volume": 1110.0}, {"date": "2019-09-19", "close": 5.81, "volume": 3201.0}, {"date": "2019-09-20", "close": 6.1, "volume": 14545.0}, {"date": "2019-09-23", "close": 5.95, "volume": 7419.0}, {"date": "2019-09-24", "close": 5.83, "volume": 559.0}, {"date": "2019-09-25", "close": 5.95, "volume": 8685.0}, {"date": "2019-09-26", "close": 5.9373, "volume": 1653.0}, {"date": "2019-09-27", "close": 5.89, "volume": 4178.0}, {"date": "2019-09-30", "close": 6.001, "volume": 4040.0}, {"date": "2019-10-01", "close": 6.01, "volume": 859.0}, {"date": "2019-10-02", "close": 5.88, "volume": 19329.0}, {"date": "2019-10-03", "close": 5.9092, "volume": 1865.0}, {"date": "2019-10-04", "close": 5.7973, "volume": 23304.0}, {"date": "2019-10-07", "close": 5.69, "volume": 6462.0}, {"date": "2019-10-08", "close": 5.8419, "volume": 451.0}, {"date": "2019-10-09", "close": 5.7333, "volume": 689.0}, {"date": "2019-10-10", "close": 5.75, "volume": 5264.0}, {"date": "2019-10-11", "close": 5.888, "volume": 2093.0}, {"date": "2019-10-14", "close": 5.888, "volume": null}, {"date": "2019-10-15", "close": 5.98, "volume": 1595.0}, {"date": "2019-10-16", "close": 5.96, "volume": 772.0}, {"date": "2019-10-17", "close": 5.8495, "volume": 2417.0}, {"date": "2019-10-18", "close": 5.83, "volume": 2567.0}, {"date": "2019-10-21", "close": 5.68, "volume": 4086.0}, {"date": "2019-10-22", "close": 5.85, "volume": 4819.0}, {"date": "2019-10-23", "close": 5.84, "volume": 8282.0}, {"date": "2019-10-24", "close": 5.8791, "volume": 2110.0}, {"date": "2019-10-25", "close": 5.97, "volume": 688.0}, {"date": "2019-10-28", "close": 5.8, "volume": 19527.0}, {"date": "2019-10-29", "close": 6.87, "volume": 117966.0}, {"date": "2019-10-30", "close": 7.2, "volume": 106455.0}, {"date": "2019-10-31", "close": 7.47, "volume": 45627.0}, {"date": "2019-11-01", "close": 7.22, "volume": 78570.0}, {"date": "2019-11-04", "close": 7.99, "volume": 76212.0}, {"date": "2019-11-05", "close": 7.52, "volume": 25595.0}, {"date": "2019-11-06", "close": 7.7694, "volume": 17025.0}, {"date": "2019-11-07", "close": 8.2685, "volume": 69903.0}, {"date": "2019-11-08", "close": 8.3803, "volume": 38196.0}, {"date": "2019-11-11", "close": 8.5, "volume": 64867.0}, {"date": "2019-11-12", "close": 8.485, "volume": 29386.0}, {"date": "2019-11-13", "close": 8.7587, "volume": 45406.0}, {"date": "2019-11-14", "close": 8.628, "volume": 35502.0}, {"date": "2019-11-15", "close": 8.75, "volume": 19567.0}, {"date": "2019-11-18", "close": 8.3708, "volume": 31159.0}, {"date": "2019-11-19", "close": 8.154, "volume": 25735.0}, {"date": "2019-11-20", "close": 8.19, "volume": 28577.0}, {"date": "2019-11-21", "close": 8.45, "volume": 20353.0}, {"date": "2019-11-22", "close": 8.67, "volume": 44760.0}, {"date": "2019-11-25", "close": 8.725, "volume": 52854.0}, {"date": "2019-11-26", "close": 8.8386, "volume": 49356.0}, {"date": "2019-11-27", "close": 8.71, "volume": 81307.0}, {"date": "2019-11-29", "close": 8.86, "volume": 43135.0}, {"date": "2019-12-02", "close": 8.61, "volume": 58691.0}, {"date": "2019-12-03", "close": 8.56, "volume": 47793.0}, {"date": "2019-12-04", "close": 8.45, "volume": 8173.0}, {"date": "2019-12-05", "close": 8.5992, "volume": 50926.0}, {"date": "2019-12-06", "close": 8.63, "volume": 26942.0}, {"date": "2019-12-09", "close": 8.69, "volume": 29673.0}, {"date": "2019-12-10", "close": 8.85, "volume": 63633.0}, {"date": "2019-12-11", "close": 9.48, "volume": 62443.0}, {"date": "2019-12-12", "close": 9.496, "volume": 37203.0}, {"date": "2019-12-13", "close": 9.2569, "volume": 33031.0}, {"date": "2019-12-16", "close": 10.4, "volume": 93281.0}, {"date": "2019-12-17", "close": 10.6521, "volume": 53913.0}, {"date": "2019-12-18", "close": 11.0008, "volume": 84813.0}, {"date": "2019-12-19", "close": 11.06, "volume": 74528.0}, {"date": "2019-12-20", "close": 10.55, "volume": 52610.0}, {"date": "2019-12-23", "close": 10.99, "volume": 56641.0}, {"date": "2019-12-24", "close": 10.8, "volume": 8793.0}, {"date": "2019-12-26", "close": 10.9, "volume": 17327.0}, {"date": "2019-12-27", "close": 10.9873, "volume": 8717.0}, {"date": "2019-12-30", "close": 10.7227, "volume": 25709.0}, {"date": "2019-12-31", "close": 11.07, "volume": 22803.0}, {"date": "2020-01-02", "close": 10.55, "volume": 27356.0}, {"date": "2020-01-03", "close": 10.8, "volume": 38584.0}, {"date": "2020-01-06", "close": 10.77, "volume": 17210.0}, {"date": "2020-01-07", "close": 11.09, "volume": 32837.0}, {"date": "2020-01-08", "close": 11.09, "volume": 28843.0}, {"date": "2020-01-09", "close": 10.8101, "volume": 17198.0}, {"date": "2020-01-10", "close": 10.45, "volume": 40844.0}, {"date": "2020-01-13", "close": 11.2, "volume": 63149.0}, {"date": "2020-01-14", "close": 11.48, "volume": 74496.0}, {"date": "2020-01-15", "close": 11.45, "volume": 42790.0}, {"date": "2020-01-16", "close": 11.82, "volume": 31903.0}, {"date": "2020-01-17", "close": 12.24, "volume": 36387.0}, {"date": "2020-01-21", "close": 12.1, "volume": 64092.0}, {"date": "2020-01-22", "close": 12.0, "volume": 32239.0}, {"date": "2020-01-23", "close": 12.03, "volume": 17455.0}, {"date": "2020-01-24", "close": 12.38, "volume": 35904.0}, {"date": "2020-01-27", "close": 12.02, "volume": 41260.0}, {"date": "2020-01-28", "close": 12.06, "volume": 11257.0}, {"date": "2020-01-29", "close": 10.8001, "volume": 35711.0}, {"date": "2020-01-30", "close": 10.98, "volume": 10665.0}, {"date": "2020-01-31", "close": 10.37, "volume": 29372.0}, {"date": "2020-02-03", "close": 10.11, "volume": 48761.0}, {"date": "2020-02-04", "close": 11.2, "volume": 36484.0}, {"date": "2020-02-05", "close": 11.9, "volume": 84184.0}, {"date": "2020-02-06", "close": 13.5, "volume": 142495.0}, {"date": "2020-02-07", "close": 14.3828, "volume": 79666.0}, {"date": "2020-02-10", "close": 15.02, "volume": 133113.0}, {"date": "2020-02-11", "close": 15.49, "volume": 107773.0}, {"date": "2020-02-12", "close": 16.03, "volume": 56564.0}, {"date": "2020-02-13", "close": 15.96, "volume": 51845.0}, {"date": "2020-02-14", "close": 16.1, "volume": 74888.0}, {"date": "2020-02-18", "close": 16.15, "volume": 54033.0}, {"date": "2020-02-19", "close": 17.23, "volume": 131869.0}, {"date": "2020-02-20", "close": 17.4, "volume": 68460.0}, {"date": "2020-02-21", "close": 17.84, "volume": 77762.0}, {"date": "2020-02-24", "close": 16.21, "volume": 175119.0}, {"date": "2020-02-25", "close": 16.49, "volume": 148221.0}, {"date": "2020-02-26", "close": 16.33, "volume": 133091.0}, {"date": "2020-02-27", "close": 13.08, "volume": 222432.0}, {"date": "2020-02-28", "close": 12.74, "volume": 100470.0}, {"date": "2020-03-02", "close": 13.1, "volume": 73929.0}, {"date": "2020-03-03", "close": 12.66, "volume": 47098.0}, {"date": "2020-03-04", "close": 13.66, "volume": 49402.0}, {"date": "2020-03-05", "close": 13.7, "volume": 38579.0}, {"date": "2020-03-06", "close": 13.44, "volume": 41891.0}, {"date": "2020-03-09", "close": 13.18, "volume": 34477.0}, {"date": "2020-03-10", "close": 14.0, "volume": 35283.0}, {"date": "2020-03-11", "close": 14.5, "volume": 80458.0}, {"date": "2020-03-12", "close": 14.05, "volume": 61626.0}, {"date": "2020-03-13", "close": 14.44, "volume": 34565.0}, {"date": "2020-03-16", "close": 11.14, "volume": 34244.0}, {"date": "2020-03-17", "close": 11.0, "volume": 22719.0}, {"date": "2020-03-18", "close": 7.61, "volume": 31691.0}, {"date": "2020-03-19", "close": 8.73, "volume": 53186.0}, {"date": "2020-03-20", "close": 9.59, "volume": 25092.0}, {"date": "2020-03-23", "close": 9.89, "volume": 42597.0}, {"date": "2020-03-24", "close": 10.75, "volume": 17912.0}, {"date": "2020-03-25", "close": 11.08, "volume": 10757.0}, {"date": "2020-03-26", "close": 12.55, "volume": 44436.0}, {"date": "2020-03-27", "close": 11.98, "volume": 18086.0}, {"date": "2020-03-30", "close": 12.13, "volume": 11779.0}, {"date": "2020-03-31", "close": 12.84, "volume": 19560.0}, {"date": "2020-04-01", "close": 9.54, "volume": 143834.0}, {"date": "2020-04-02", "close": 9.3, "volume": 89557.0}, {"date": "2020-04-03", "close": 9.75, "volume": 25163.0}, {"date": "2020-04-06", "close": 10.6, "volume": 21396.0}, {"date": "2020-04-07", "close": 10.63, "volume": 15620.0}, {"date": "2020-04-08", "close": 11.35, "volume": 34978.0}, {"date": "2020-04-09", "close": 12.3, "volume": 22153.0}, {"date": "2020-04-13", "close": 12.47, "volume": 14369.0}, {"date": "2020-04-14", "close": 13.38, "volume": 42203.0}, {"date": "2020-04-15", "close": 12.79, "volume": 35883.0}, {"date": "2020-04-16", "close": 12.95, "volume": 20677.0}, {"date": "2020-04-17", "close": 13.57, "volume": 43816.0}, {"date": "2020-04-20", "close": 13.49, "volume": 22283.0}, {"date": "2020-04-21", "close": 13.1, "volume": 24734.0}, {"date": "2020-04-22", "close": 13.84, "volume": 45355.0}, {"date": "2020-04-23", "close": 13.61, "volume": 10839.0}, {"date": "2020-04-24", "close": 13.82, "volume": 22876.0}, {"date": "2020-04-27", "close": 13.11, "volume": 50379.0}, {"date": "2020-04-28", "close": 13.55, "volume": 34475.0}, {"date": "2020-04-29", "close": 14.93, "volume": 69279.0}, {"date": "2020-04-30", "close": 15.65, "volume": 87790.0}, {"date": "2020-05-01", "close": 15.61, "volume": 40922.0}, {"date": "2020-05-04", "close": 16.26, "volume": 110959.0}, {"date": "2020-05-05", "close": 16.64, "volume": 67008.0}, {"date": "2020-05-06", "close": 16.66, "volume": 28042.0}, {"date": "2020-05-07", "close": 16.44, "volume": 38073.0}, {"date": "2020-05-08", "close": 17.12, "volume": 87260.0}, {"date": "2020-05-11", "close": 18.7, "volume": 99956.0}, {"date": "2020-05-12", "close": 17.16, "volume": 88972.0}, {"date": "2020-05-13", "close": 16.05, "volume": 72744.0}, {"date": "2020-05-14", "close": 15.91, "volume": 31090.0}, {"date": "2020-05-15", "close": 15.96, "volume": 40089.0}, {"date": "2020-05-18", "close": 16.76, "volume": 30625.0}, {"date": "2020-05-19", "close": 16.99, "volume": 26223.0}, {"date": "2020-05-20", "close": 17.6, "volume": 32506.0}, {"date": "2020-05-21", "close": 17.01, "volume": 17359.0}, {"date": "2020-05-22", "close": 17.66, "volume": 27333.0}, {"date": "2020-05-26", "close": 16.56, "volume": 48857.0}, {"date": "2020-05-27", "close": 18.65, "volume": 59005.0}, {"date": "2020-05-28", "close": 18.18, "volume": 47880.0}, {"date": "2020-05-29", "close": 18.44, "volume": 30497.0}, {"date": "2020-06-01", "close": 18.54, "volume": 47251.0}, {"date": "2020-06-02", "close": 19.58, "volume": 97255.0}, {"date": "2020-06-03", "close": 20.39, "volume": 74847.0}, {"date": "2020-06-04", "close": 20.17, "volume": 55691.0}, {"date": "2020-06-05", "close": 20.85, "volume": 166902.0}, {"date": "2020-06-08", "close": 22.51, "volume": 195371.0}, {"date": "2020-06-09", "close": 22.27, "volume": 103744.0}, {"date": "2020-06-10", "close": 23.18, "volume": 163310.0}, {"date": "2020-06-11", "close": 21.52, "volume": 146151.0}, {"date": "2020-06-12", "close": 26.33, "volume": 253173.0}, {"date": "2020-06-15", "close": 24.33, "volume": 428216.0}, {"date": "2020-06-16", "close": 28.67, "volume": 183890.0}, {"date": "2020-06-17", "close": 27.71, "volume": 204669.0}, {"date": "2020-06-18", "close": 26.14, "volume": 172623.0}, {"date": "2020-06-19", "close": 21.68, "volume": 347289.0}, {"date": "2020-06-22", "close": 22.56, "volume": 173993.0}, {"date": "2020-06-23", "close": 24.86, "volume": 167426.0}, {"date": "2020-06-24", "close": 24.18, "volume": 110669.0}, {"date": "2020-06-25", "close": 24.92, "volume": 115877.0}, {"date": "2020-06-26", "close": 23.51, "volume": 473235.0}, {"date": "2020-06-29", "close": 22.91, "volume": 66232.0}, {"date": "2020-06-30", "close": 25.93, "volume": 75440.0}, {"date": "2020-07-01", "close": 23.79, "volume": 93673.0}, {"date": "2020-07-02", "close": 24.28, "volume": 26784.0}, {"date": "2020-07-06", "close": 25.1, "volume": 72065.0}, {"date": "2020-07-07", "close": 23.73, "volume": 48534.0}, {"date": "2020-07-08", "close": 24.67, "volume": 52483.0}, {"date": "2020-07-09", "close": 22.61, "volume": 87446.0}, {"date": "2020-07-10", "close": 23.46, "volume": 33265.0}, {"date": "2020-07-13", "close": 20.71, "volume": 139223.0}, {"date": "2020-07-14", "close": 21.08, "volume": 49061.0}, {"date": "2020-07-15", "close": 22.51, "volume": 45876.0}, {"date": "2020-07-16", "close": 22.43, "volume": 35747.0}, {"date": "2020-07-17", "close": 21.44, "volume": 36942.0}, {"date": "2020-07-20", "close": 21.51, "volume": 42565.0}, {"date": "2020-07-21", "close": 21.58, "volume": 28083.0}, {"date": "2020-07-22", "close": 20.89, "volume": 33740.0}, {"date": "2020-07-23", "close": 20.55, "volume": 59548.0}, {"date": "2020-07-24", "close": 19.84, "volume": 29104.0}, {"date": "2020-07-27", "close": 20.31, "volume": 30152.0}, {"date": "2020-07-28", "close": 20.9, "volume": 26432.0}, {"date": "2020-07-29", "close": 23.91, "volume": 87360.0}, {"date": "2020-07-30", "close": 24.27, "volume": 61485.0}, {"date": "2020-07-31", "close": 21.5, "volume": 63276.0}, {"date": "2020-08-03", "close": 21.53, "volume": 61253.0}, {"date": "2020-08-04", "close": 21.76, "volume": 21117.0}, {"date": "2020-08-05", "close": 22.26, "volume": 17321.0}, {"date": "2020-08-06", "close": 22.02, "volume": 20460.0}, {"date": "2020-08-07", "close": 22.66, "volume": 32475.0}, {"date": "2020-08-10", "close": 22.91, "volume": 37257.0}, {"date": "2020-08-11", "close": 23.2, "volume": 33879.0}, {"date": "2020-08-12", "close": 25.14, "volume": 51124.0}, {"date": "2020-08-13", "close": 24.0, "volume": 41674.0}, {"date": "2020-08-14", "close": 23.72, "volume": 14896.0}, {"date": "2020-08-17", "close": 23.92, "volume": 24038.0}, {"date": "2020-08-18", "close": 22.66, "volume": 30702.0}, {"date": "2020-08-19", "close": 22.67, "volume": 17827.0}, {"date": "2020-08-20", "close": 22.12, "volume": 57909.0}, {"date": "2020-08-21", "close": 21.63, "volume": 26153.0}, {"date": "2020-08-24", "close": 20.14, "volume": 81592.0}, {"date": "2020-08-25", "close": 19.52, "volume": 33682.0}, {"date": "2020-08-26", "close": 19.0, "volume": 48288.0}, {"date": "2020-08-27", "close": 18.28, "volume": 37053.0}, {"date": "2020-08-28", "close": 18.64, "volume": 17108.0}, {"date": "2020-08-31", "close": 18.5, "volume": 22541.0}, {"date": "2020-09-01", "close": 19.46, "volume": 47386.0}, {"date": "2020-09-02", "close": 19.52, "volume": 24226.0}, {"date": "2020-09-03", "close": 18.46, "volume": 31511.0}, {"date": "2020-09-04", "close": 17.37, "volume": 33205.0}, {"date": "2020-09-08", "close": 17.59, "volume": 43552.0}, {"date": "2020-09-09", "close": 18.9, "volume": 34218.0}, {"date": "2020-09-10", "close": 18.77, "volume": 21447.0}, {"date": "2020-09-11", "close": 18.17, "volume": 30672.0}, {"date": "2020-09-14", "close": 18.61, "volume": 15742.0}, {"date": "2020-09-15", "close": 18.53, "volume": 12817.0}, {"date": "2020-09-16", "close": 18.65, "volume": 13684.0}, {"date": "2020-09-17", "close": 18.38, "volume": 13865.0}, {"date": "2020-09-18", "close": 20.16, "volume": 63888.0}, {"date": "2020-09-21", "close": 18.73, "volume": 24769.0}, {"date": "2020-09-22", "close": 18.38, "volume": 11605.0}, {"date": "2020-09-23", "close": 18.34, "volume": 11953.0}, {"date": "2020-09-24", "close": 17.53, "volume": 19509.0}, {"date": "2020-09-25", "close": 17.78, "volume": 11481.0}, {"date": "2020-09-28", "close": 18.74, "volume": 17554.0}, {"date": "2020-09-29", "close": 18.93, "volume": 13943.0}, {"date": "2020-09-30", "close": 18.01, "volume": 10800.0}, {"date": "2020-10-01", "close": 18.17, "volume": 11295.0}, {"date": "2020-10-02", "close": 17.77, "volume": 20353.0}, {"date": "2020-10-05", "close": 18.99, "volume": 16001.0}, {"date": "2020-10-06", "close": 19.57, "volume": 17564.0}, {"date": "2020-10-07", "close": 21.65, "volume": 25048.0}, {"date": "2020-10-08", "close": 21.45, "volume": 20920.0}, {"date": "2020-10-09", "close": 20.85, "volume": 16750.0}, {"date": "2020-10-12", "close": 20.79, "volume": 9209.0}, {"date": "2020-10-13", "close": 20.41, "volume": 16140.0}, {"date": "2020-10-14", "close": 20.22, "volume": 7786.0}, {"date": "2020-10-15", "close": 19.99, "volume": 24628.0}, {"date": "2020-10-16", "close": 20.25, "volume": 15447.0}, {"date": "2020-10-19", "close": 19.58, "volume": 10598.0}, {"date": "2020-10-20", "close": 20.0, "volume": 9767.0}, {"date": "2020-10-21", "close": 20.17, "volume": 12388.0}, {"date": "2020-10-22", "close": 19.87, "volume": 11120.0}, {"date": "2020-10-23", "close": 19.8, "volume": 10437.0}, {"date": "2020-10-26", "close": 19.59, "volume": 10255.0}, {"date": "2020-10-27", "close": 19.04, "volume": 11210.0}, {"date": "2020-10-28", "close": 17.71, "volume": 14696.0}, {"date": "2020-10-29", "close": 17.22, "volume": 23538.0}, {"date": "2020-10-30", "close": 15.68, "volume": 32144.0}, {"date": "2020-11-02", "close": 15.93, "volume": 31486.0}, {"date": "2020-11-03", "close": 16.23, "volume": 30059.0}, {"date": "2020-11-04", "close": 15.8, "volume": 36080.0}, {"date": "2020-11-05", "close": 15.88, "volume": 34180.0}, {"date": "2020-11-06", "close": 16.24, "volume": 17298.0}, {"date": "2020-11-09", "close": 17.75, "volume": 29800.0}, {"date": "2020-11-10", "close": 18.94, "volume": 10367.0}, {"date": "2020-11-11", "close": 18.25, "volume": 22104.0}, {"date": "2020-11-12", "close": 16.88, "volume": 13665.0}, {"date": "2020-11-13", "close": 17.1, "volume": 8296.0}, {"date": "2020-11-16", "close": 17.99, "volume": 13716.0}, {"date": "2020-11-17", "close": 17.67, "volume": 13764.0}, {"date": "2020-11-18", "close": 17.7, "volume": 14288.0}, {"date": "2020-11-19", "close": 17.57, "volume": 8384.0}, {"date": "2020-11-20", "close": 17.13, "volume": 11548.0}, {"date": "2020-11-23", "close": 17.73, "volume": 16205.0}, {"date": "2020-11-24", "close": 18.65, "volume": 18753.0}, {"date": "2020-11-25", "close": 18.27, "volume": 19543.0}, {"date": "2020-11-27", "close": 18.32, "volume": 11458.0}, {"date": "2020-11-30", "close": 17.8, "volume": 12828.0}, {"date": "2020-12-01", "close": 18.03, "volume": 15211.0}, {"date": "2020-12-02", "close": 17.85, "volume": 7476.0}, {"date": "2020-12-03", "close": 17.63, "volume": 7129.0}, {"date": "2020-12-04", "close": 18.3, "volume": 10639.0}, {"date": "2020-12-07", "close": 17.89, "volume": 17059.0}, {"date": "2020-12-08", "close": 18.46, "volume": 18368.0}, {"date": "2020-12-09", "close": 17.4, "volume": 17887.0}, {"date": "2020-12-10", "close": 17.59, "volume": 6884.0}, {"date": "2020-12-11", "close": 17.65, "volume": 16394.0}, {"date": "2020-12-14", "close": 17.26, "volume": 15866.0}, {"date": "2020-12-15", "close": 17.77, "volume": 17949.0}, {"date": "2020-12-16", "close": 17.65, "volume": 22502.0}, {"date": "2020-12-17", "close": 16.74, "volume": 29597.0}, {"date": "2020-12-18", "close": 17.16, "volume": 47404.0}, {"date": "2020-12-21", "close": 16.66, "volume": 34844.0}, {"date": "2020-12-22", "close": 15.97, "volume": 28521.0}, {"date": "2020-12-23", "close": 16.77, "volume": 23547.0}, {"date": "2020-12-24", "close": 16.89, "volume": 14756.0}, {"date": "2020-12-28", "close": 16.58, "volume": 19277.0}, {"date": "2020-12-29", "close": 16.37, "volume": 21663.0}, {"date": "2020-12-30", "close": 16.6, "volume": 19890.0}, {"date": "2020-12-31", "close": 15.9, "volume": 26279.0}, {"date": "2021-01-04", "close": 15.4, "volume": 23687.0}, {"date": "2021-01-05", "close": 15.73, "volume": 23617.0}, {"date": "2021-01-06", "close": 16.01, "volume": 51077.0}, {"date": "2021-01-07", "close": 16.84, "volume": 13486.0}, {"date": "2021-01-08", "close": 16.63, "volume": 8881.0}, {"date": "2021-01-11", "close": 16.55, "volume": 21316.0}, {"date": "2021-01-12", "close": 17.18, "volume": 17101.0}, {"date": "2021-01-13", "close": 16.71, "volume": 16538.0}, {"date": "2021-01-14", "close": 17.56, "volume": 22324.0}, {"date": "2021-01-15", "close": 17.08, "volume": 17384.0}, {"date": "2021-01-19", "close": 17.15, "volume": 27762.0}, {"date": "2021-01-20", "close": 17.2, "volume": 28959.0}, {"date": "2021-01-21", "close": 16.61, "volume": 32125.0}, {"date": "2021-01-22", "close": 17.45, "volume": 26827.0}, {"date": "2021-01-25", "close": 17.57, "volume": 41887.0}, {"date": "2021-01-26", "close": 17.59, "volume": 21383.0}, {"date": "2021-01-27", "close": 17.03, "volume": 33756.0}, {"date": "2021-01-28", "close": 16.89, "volume": 29513.0}, {"date": "2021-01-29", "close": 16.31, "volume": 25576.0}, {"date": "2021-02-01", "close": 16.76, "volume": 13401.0}, {"date": "2021-02-02", "close": 17.48, "volume": 24505.0}, {"date": "2021-02-03", "close": 17.29, "volume": 11193.0}, {"date": "2021-02-04", "close": 17.45, "volume": 12208.0}, {"date": "2021-02-05", "close": 18.11, "volume": 35617.0}, {"date": "2021-02-08", "close": 19.45, "volume": 52421.0}, {"date": "2021-02-09", "close": 19.35, "volume": 29606.0}, {"date": "2021-02-10", "close": 17.65, "volume": 45852.0}, {"date": "2021-02-11", "close": 16.88, "volume": 40686.0}, {"date": "2021-02-12", "close": 16.17, "volume": 39956.0}, {"date": "2021-02-16", "close": 15.6, "volume": 45978.0}, {"date": "2021-02-17", "close": 15.6, "volume": 20727.0}, {"date": "2021-02-18", "close": 15.77, "volume": 22365.0}, {"date": "2021-02-19", "close": 15.88, "volume": 23930.0}, {"date": "2021-02-22", "close": 16.05, "volume": 61416.0}, {"date": "2021-02-23", "close": 16.2, "volume": 22251.0}, {"date": "2021-02-24", "close": 16.21, "volume": 30236.0}, {"date": "2021-02-25", "close": 16.2, "volume": 42926.0}, {"date": "2021-02-26", "close": 16.0, "volume": 18803.0}, {"date": "2021-03-01", "close": 16.67, "volume": 13830.0}, {"date": "2021-03-02", "close": 16.43, "volume": 64787.0}, {"date": "2021-03-03", "close": 16.33, "volume": 16437.0}, {"date": "2021-03-04", "close": 17.38, "volume": 113358.0}, {"date": "2021-03-05", "close": 17.36, "volume": 53666.0}, {"date": "2021-03-08", "close": 17.69, "volume": 18516.0}, {"date": "2021-03-09", "close": 17.05, "volume": 28203.0}, {"date": "2021-03-10", "close": 17.45, "volume": 13489.0}, {"date": "2021-03-11", "close": 17.81, "volume": 8502.0}, {"date": "2021-03-12", "close": 17.94, "volume": 9195.0}, {"date": "2021-03-15", "close": 18.02, "volume": 37922.0}, {"date": "2021-03-16", "close": 17.61, "volume": 23150.0}, {"date": "2021-03-17", "close": 17.3, "volume": 81805.0}, {"date": "2021-03-18", "close": 17.06, "volume": 28425.0}, {"date": "2021-03-19", "close": 17.8, "volume": 61018.0}, {"date": "2021-03-22", "close": 18.42, "volume": 64227.0}, {"date": "2021-03-23", "close": 17.51, "volume": 40211.0}, {"date": "2021-03-24", "close": 17.76, "volume": 39910.0}, {"date": "2021-03-25", "close": 17.64, "volume": 18476.0}, {"date": "2021-03-26", "close": 18.49, "volume": 29745.0}, {"date": "2021-03-29", "close": 17.5, "volume": 17698.0}, {"date": "2021-03-30", "close": 17.46, "volume": 11455.0}, {"date": "2021-03-31", "close": 17.61, "volume": 17545.0}, {"date": "2021-04-01", "close": 18.07, "volume": 11683.0}, {"date": "2021-04-05", "close": 17.9, "volume": 16851.0}, {"date": "2021-04-06", "close": 17.85, "volume": 30839.0}, {"date": "2021-04-07", "close": 17.51, "volume": 16020.0}, {"date": "2021-04-08", "close": 17.91, "volume": 24349.0}, {"date": "2021-04-09", "close": 17.45, "volume": 19738.0}, {"date": "2021-04-12", "close": 17.28, "volume": 31602.0}, {"date": "2021-04-13", "close": 17.22, "volume": 15753.0}, {"date": "2021-04-14", "close": 17.18, "volume": 13517.0}, {"date": "2021-04-15", "close": 17.34, "volume": 26901.0}, {"date": "2021-04-16", "close": 17.12, "volume": 32296.0}, {"date": "2021-04-19", "close": 16.52, "volume": 30754.0}, {"date": "2021-04-20", "close": 16.83, "volume": 25960.0}, {"date": "2021-04-21", "close": 17.4, "volume": 20360.0}, {"date": "2021-04-22", "close": 16.81, "volume": 16852.0}, {"date": "2021-04-23", "close": 17.06, "volume": 14714.0}, {"date": "2021-04-26", "close": 16.79, "volume": 12365.0}, {"date": "2021-04-27", "close": 16.72, "volume": 40170.0}, {"date": "2021-04-28", "close": 16.19, "volume": 36927.0}, {"date": "2021-04-29", "close": 16.07, "volume": 38274.0}, {"date": "2021-04-30", "close": 15.79, "volume": 32500.0}, {"date": "2021-05-03", "close": 16.06, "volume": 27041.0}, {"date": "2021-05-04", "close": 16.0, "volume": 44109.0}, {"date": "2021-05-05", "close": 15.59, "volume": 27360.0}, {"date": "2021-05-06", "close": 15.71, "volume": 30144.0}, {"date": "2021-05-07", "close": 15.6, "volume": 37952.0}, {"date": "2021-05-10", "close": 15.6, "volume": 38151.0}, {"date": "2021-05-11", "close": 15.78, "volume": 33625.0}, {"date": "2021-05-12", "close": 15.49, "volume": 26920.0}, {"date": "2021-05-13", "close": 16.06, "volume": 32635.0}, {"date": "2021-05-14", "close": 16.29, "volume": 218721.0}, {"date": "2021-05-17", "close": 16.5, "volume": 167865.0}, {"date": "2021-05-18", "close": 16.29, "volume": 28017.0}, {"date": "2021-05-19", "close": 16.75, "volume": 90008.0}, {"date": "2021-05-20", "close": 16.31, "volume": 39395.0}, {"date": "2021-05-21", "close": 16.18, "volume": 18573.0}, {"date": "2021-05-24", "close": 15.85, "volume": 45975.0}, {"date": "2021-05-25", "close": 15.55, "volume": 21830.0}, {"date": "2021-05-26", "close": 15.95, "volume": 21721.0}, {"date": "2021-05-27", "close": 16.12, "volume": 20359.0}, {"date": "2021-05-28", "close": 15.76, "volume": 13418.0}, {"date": "2021-06-01", "close": 16.1, "volume": 27107.0}, {"date": "2021-06-02", "close": 16.2, "volume": 14814.0}, {"date": "2021-06-03", "close": 16.26, "volume": 20228.0}, {"date": "2021-06-04", "close": 17.21, "volume": 44489.0}, {"date": "2021-06-07", "close": 16.87, "volume": 29835.0}, {"date": "2021-06-08", "close": 16.06, "volume": 101178.0}, {"date": "2021-06-09", "close": 15.96, "volume": 16313.0}, {"date": "2021-06-10", "close": 15.68, "volume": 22837.0}, {"date": "2021-06-11", "close": 15.79, "volume": 24107.0}, {"date": "2021-06-14", "close": 15.34, "volume": 19871.0}, {"date": "2021-06-15", "close": 15.56, "volume": 41054.0}, {"date": "2021-06-16", "close": 14.79, "volume": 43743.0}, {"date": "2021-06-17", "close": 14.33, "volume": 43251.0}, {"date": "2021-06-18", "close": 14.36, "volume": 47280.0}, {"date": "2021-06-21", "close": 14.49, "volume": 51725.0}, {"date": "2021-06-22", "close": 14.33, "volume": 47511.0}, {"date": "2021-06-23", "close": 14.44, "volume": 51701.0}, {"date": "2021-06-24", "close": 15.07, "volume": 58278.0}, {"date": "2021-06-25", "close": 14.8, "volume": 538958.0}, {"date": "2021-06-28", "close": 15.17, "volume": 35109.0}, {"date": "2021-06-29", "close": 15.07, "volume": 19849.0}, {"date": "2021-06-30", "close": 14.95, "volume": 34891.0}, {"date": "2021-07-01", "close": 15.35, "volume": 55008.0}, {"date": "2021-07-02", "close": 15.25, "volume": 21038.0}, {"date": "2021-07-06", "close": 15.1, "volume": 23604.0}, {"date": "2021-07-07", "close": 15.07, "volume": 5972.0}, {"date": "2021-07-08", "close": 14.79, "volume": 28594.0}, {"date": "2021-07-09", "close": 14.95, "volume": 9165.0}, {"date": "2021-07-12", "close": 14.95, "volume": 14839.0}, {"date": "2021-07-13", "close": 15.74, "volume": 84856.0}, {"date": "2021-07-14", "close": 15.9, "volume": 25521.0}, {"date": "2021-07-15", "close": 15.99, "volume": 22236.0}, {"date": "2021-07-16", "close": 16.11, "volume": 17711.0}, {"date": "2021-07-19", "close": 16.12, "volume": 22516.0}, {"date": "2021-07-20", "close": 16.25, "volume": 23595.0}, {"date": "2021-07-21", "close": 16.75, "volume": 32572.0}, {"date": "2021-07-22", "close": 17.49, "volume": 30734.0}, {"date": "2021-07-23", "close": 17.66, "volume": 43422.0}, {"date": "2021-07-26", "close": 18.7, "volume": 43153.0}, {"date": "2021-07-27", "close": 18.89, "volume": 29129.0}, {"date": "2021-07-28", "close": 18.52, "volume": 67281.0}, {"date": "2021-07-29", "close": 17.2, "volume": 41636.0}, {"date": "2021-07-30", "close": 17.53, "volume": 34205.0}, {"date": "2021-08-02", "close": 18.0, "volume": 15742.0}, {"date": "2021-08-03", "close": 17.56, "volume": 12038.0}, {"date": "2021-08-04", "close": 17.28, "volume": 13984.0}, {"date": "2021-08-05", "close": 17.45, "volume": 5782.0}, {"date": "2021-08-06", "close": 17.75, "volume": 40069.0}, {"date": "2021-08-09", "close": 17.17, "volume": 9849.0}, {"date": "2021-08-10", "close": 16.75, "volume": 10126.0}, {"date": "2021-08-11", "close": 16.69, "volume": 20374.0}, {"date": "2021-08-12", "close": 16.56, "volume": 17697.0}, {"date": "2021-08-13", "close": 16.23, "volume": 19124.0}, {"date": "2021-08-16", "close": 15.98, "volume": 6924.0}, {"date": "2021-08-17", "close": 16.0, "volume": 6342.0}, {"date": "2021-08-18", "close": 15.79, "volume": 29014.0}, {"date": "2021-08-19", "close": 15.8, "volume": 13655.0}, {"date": "2021-08-20", "close": 16.27, "volume": 56390.0}, {"date": "2021-08-23", "close": 16.87, "volume": 19133.0}, {"date": "2021-08-24", "close": 16.94, "volume": 6257.0}, {"date": "2021-08-25", "close": 17.02, "volume": 15411.0}, {"date": "2021-08-26", "close": 17.37, "volume": 4681.0}, {"date": "2021-08-27", "close": 17.01, "volume": 15811.0}, {"date": "2021-08-30", "close": 17.03, "volume": 13254.0}, {"date": "2021-08-31", "close": 17.44, "volume": 10999.0}, {"date": "2021-09-01", "close": 17.1007, "volume": 38620.0}, {"date": "2021-09-02", "close": 17.37, "volume": 6521.0}, {"date": "2021-09-03", "close": 17.86, "volume": 12074.0}, {"date": "2021-09-07", "close": 17.76, "volume": 5411.0}, {"date": "2021-09-08", "close": 18.28, "volume": 3472.0}, {"date": "2021-09-09", "close": 17.548, "volume": 4321.0}, {"date": "2021-09-10", "close": 17.27, "volume": 8245.0}, {"date": "2021-09-13", "close": 16.8425, "volume": 5638.0}, {"date": "2021-09-14", "close": 16.88, "volume": 8593.0}, {"date": "2021-09-15", "close": 17.0, "volume": 8132.0}, {"date": "2021-09-16", "close": 18.23, "volume": 18191.0}, {"date": "2021-09-17", "close": 19.09, "volume": 26157.0}, {"date": "2021-09-20", "close": 17.61, "volume": 7649.0}, {"date": "2021-09-21", "close": 17.76, "volume": 11290.0}, {"date": "2021-09-22", "close": 18.18, "volume": 11630.0}, {"date": "2021-09-23", "close": 18.8, "volume": 30141.0}, {"date": "2021-09-24", "close": 18.54, "volume": 8722.0}, {"date": "2021-09-27", "close": 18.36, "volume": 10736.0}, {"date": "2021-09-28", "close": 18.49, "volume": 5829.0}, {"date": "2021-09-29", "close": 17.4, "volume": 8435.0}, {"date": "2021-09-30", "close": 17.01, "volume": 4143.0}, {"date": "2021-10-01", "close": 17.01, "volume": 2480.0}, {"date": "2021-10-04", "close": 16.97, "volume": 3770.0}, {"date": "2021-10-05", "close": 17.41, "volume": 1254.0}, {"date": "2021-10-06", "close": 16.83, "volume": 8153.0}, {"date": "2021-10-07", "close": 16.8518, "volume": 1429.0}, {"date": "2021-10-08", "close": 17.3899, "volume": 11475.0}, {"date": "2021-10-11", "close": 17.06, "volume": 5714.0}, {"date": "2021-10-12", "close": 17.0286, "volume": 1018.0}, {"date": "2021-10-13", "close": 17.12, "volume": 2569.0}, {"date": "2021-10-14", "close": 17.45, "volume": 4373.0}, {"date": "2021-10-15", "close": 17.42, "volume": 8261.0}, {"date": "2021-10-18", "close": 17.52, "volume": 5812.0}, {"date": "2021-10-19", "close": 17.43, "volume": 29398.0}, {"date": "2021-10-20", "close": 17.35, "volume": 6550.0}, {"date": "2021-10-21", "close": 17.07, "volume": 3008.0}, {"date": "2021-10-22", "close": 17.07, "volume": 3027.0}, {"date": "2021-10-25", "close": 17.5, "volume": 10934.0}, {"date": "2021-10-26", "close": 17.6, "volume": 12671.0}, {"date": "2021-10-27", "close": 19.0, "volume": 35290.0}, {"date": "2021-10-28", "close": 18.71, "volume": 15820.0}, {"date": "2021-10-29", "close": 18.54, "volume": 3154.0}, {"date": "2021-11-01", "close": 18.985, "volume": 6849.0}, {"date": "2021-11-02", "close": 19.05, "volume": 14407.0}, {"date": "2021-11-03", "close": 18.59, "volume": 7102.0}, {"date": "2021-11-04", "close": 19.135, "volume": 31083.0}, {"date": "2021-11-05", "close": 19.3, "volume": 24758.0}, {"date": "2021-11-08", "close": 19.4, "volume": 31216.0}, {"date": "2021-11-09", "close": 19.65, "volume": 7679.0}, {"date": "2021-11-10", "close": 20.0, "volume": 36846.0}, {"date": "2021-11-11", "close": 20.35, "volume": 22972.0}, {"date": "2021-11-12", "close": 19.68, "volume": 13246.0}, {"date": "2021-11-15", "close": 19.57, "volume": 16817.0}, {"date": "2021-11-16", "close": 19.45, "volume": 13776.0}, {"date": "2021-11-17", "close": 19.03, "volume": 10040.0}, {"date": "2021-11-18", "close": 19.0, "volume": 28631.0}, {"date": "2021-11-19", "close": 18.49, "volume": 8574.0}, {"date": "2021-11-22", "close": 19.71, "volume": 9712.0}, {"date": "2021-11-23", "close": 19.0, "volume": 24771.0}, {"date": "2021-11-24", "close": 19.02, "volume": 1630.0}, {"date": "2021-11-26", "close": 17.86, "volume": 6708.0}, {"date": "2021-11-29", "close": 18.0442, "volume": 10716.0}, {"date": "2021-11-30", "close": 17.65, "volume": 23286.0}, {"date": "2021-12-01", "close": 17.0, "volume": 1705.0}, {"date": "2021-12-02", "close": 17.22, "volume": 11864.0}, {"date": "2021-12-03", "close": 17.22, "volume": 45691.0}, {"date": "2021-12-06", "close": 17.63, "volume": 22253.0}, {"date": "2021-12-07", "close": 17.35, "volume": 3679.0}, {"date": "2021-12-08", "close": 17.25, "volume": 9143.0}, {"date": "2021-12-09", "close": 17.05, "volume": 2317.0}, {"date": "2021-12-10", "close": 17.98, "volume": 4933.0}, {"date": "2021-12-13", "close": 17.11, "volume": 5486.0}, {"date": "2021-12-14", "close": 17.75, "volume": 3092.0}, {"date": "2021-12-15", "close": 16.48, "volume": 20872.0}, {"date": "2021-12-16", "close": 16.3, "volume": 6625.0}, {"date": "2021-12-17", "close": 16.25, "volume": 5748.0}, {"date": "2021-12-20", "close": 16.13, "volume": 4909.0}, {"date": "2021-12-21", "close": 16.0, "volume": 8439.0}, {"date": "2021-12-22", "close": 16.01, "volume": 15406.0}, {"date": "2021-12-23", "close": 16.6, "volume": 7980.0}, {"date": "2021-12-27", "close": 16.8, "volume": 8615.0}, {"date": "2021-12-28", "close": 17.01, "volume": 5721.0}, {"date": "2021-12-29", "close": 17.07, "volume": 1907.0}, {"date": "2021-12-30", "close": 17.1, "volume": 1491.0}, {"date": "2021-12-31", "close": 17.07, "volume": 4210.0}, {"date": "2022-01-03", "close": 17.26, "volume": 4849.0}, {"date": "2022-01-04", "close": 17.24, "volume": 1227.0}, {"date": "2022-01-05", "close": 16.29, "volume": 9152.0}, {"date": "2022-01-06", "close": 16.895, "volume": 2626.0}, {"date": "2022-01-07", "close": 16.99, "volume": 4873.0}, {"date": "2022-01-10", "close": 17.08, "volume": 2805.0}, {"date": "2022-01-11", "close": 16.61, "volume": 2687.0}, {"date": "2022-01-12", "close": 16.75, "volume": 6788.0}, {"date": "2022-01-13", "close": 16.85, "volume": 3380.0}, {"date": "2022-01-14", "close": 17.0, "volume": 8569.0}, {"date": "2022-01-18", "close": 17.0, "volume": 7616.0}, {"date": "2022-01-19", "close": 16.85, "volume": 9704.0}, {"date": "2022-01-20", "close": 17.0554, "volume": 26651.0}, {"date": "2022-01-21", "close": 17.3616, "volume": 25691.0}, {"date": "2022-01-24", "close": 16.72, "volume": 9526.0}, {"date": "2022-01-25", "close": 16.89, "volume": 21291.0}, {"date": "2022-01-26", "close": 16.95, "volume": 18448.0}, {"date": "2022-01-27", "close": 17.05, "volume": 13892.0}, {"date": "2022-01-28", "close": 17.25, "volume": 3177.0}, {"date": "2022-01-31", "close": 17.7, "volume": 32868.0}, {"date": "2022-02-01", "close": 17.96, "volume": 11504.0}, {"date": "2022-02-02", "close": 18.49, "volume": 24215.0}, {"date": "2022-02-03", "close": 18.67, "volume": 41555.0}, {"date": "2022-02-04", "close": 19.7, "volume": 13626.0}, {"date": "2022-02-07", "close": 18.35, "volume": 39969.0}, {"date": "2022-02-08", "close": 18.41, "volume": 17828.0}, {"date": "2022-02-09", "close": 18.62, "volume": 30143.0}, {"date": "2022-02-10", "close": 18.12, "volume": 8380.0}, {"date": "2022-02-11", "close": 18.39, "volume": 14356.0}, {"date": "2022-02-14", "close": 18.74, "volume": 52331.0}, {"date": "2022-02-15", "close": 18.92, "volume": 6582.0}, {"date": "2022-02-16", "close": 18.74, "volume": 11853.0}, {"date": "2022-02-17", "close": 18.18, "volume": 6115.0}, {"date": "2022-02-18", "close": 18.19, "volume": 18143.0}, {"date": "2022-02-22", "close": 18.63, "volume": 13865.0}, {"date": "2022-02-23", "close": 18.3, "volume": 4803.0}, {"date": "2022-02-24", "close": 18.5, "volume": 17387.0}, {"date": "2022-02-25", "close": 18.91, "volume": 7668.0}, {"date": "2022-02-28", "close": 18.36, "volume": 4647.0}, {"date": "2022-03-01", "close": 18.06, "volume": 29444.0}, {"date": "2022-03-02", "close": 18.56, "volume": 6036.0}, {"date": "2022-03-03", "close": 18.515, "volume": 4097.0}, {"date": "2022-03-04", "close": 18.34, "volume": 18504.0}, {"date": "2022-03-07", "close": 17.67, "volume": 8691.0}, {"date": "2022-03-08", "close": 18.4, "volume": 25637.0}, {"date": "2022-03-09", "close": 18.4, "volume": 12730.0}, {"date": "2022-03-10", "close": 18.01, "volume": 9796.0}, {"date": "2022-03-11", "close": 18.0, "volume": 15785.0}, {"date": "2022-03-14", "close": 18.38, "volume": 12872.0}, {"date": "2022-03-15", "close": 18.26, "volume": 8678.0}, {"date": "2022-03-16", "close": 18.37, "volume": 3747.0}, {"date": "2022-03-17", "close": 18.65, "volume": 3633.0}, {"date": "2022-03-18", "close": 18.8, "volume": 7660.0}, {"date": "2022-03-21", "close": 18.51, "volume": 12402.0}, {"date": "2022-03-22", "close": 18.26, "volume": 20430.0}, {"date": "2022-03-23", "close": 18.33, "volume": 2354.0}, {"date": "2022-03-24", "close": 18.2101, "volume": 7733.0}, {"date": "2022-03-25", "close": 18.5, "volume": 3799.0}, {"date": "2022-03-28", "close": 18.41, "volume": 17716.0}, {"date": "2022-03-29", "close": 18.37, "volume": 19563.0}, {"date": "2022-03-30", "close": 18.65, "volume": 9725.0}, {"date": "2022-03-31", "close": 18.49, "volume": 8650.0}, {"date": "2022-04-01", "close": 19.25, "volume": 23965.0}, {"date": "2022-04-04", "close": 20.24, "volume": 31249.0}, {"date": "2022-04-05", "close": 20.21, "volume": 7878.0}, {"date": "2022-04-06", "close": 20.43, "volume": 10276.0}, {"date": "2022-04-07", "close": 20.22, "volume": 4255.0}, {"date": "2022-04-08", "close": 20.15, "volume": 3597.0}, {"date": "2022-04-11", "close": 19.7524, "volume": 4053.0}, {"date": "2022-04-12", "close": 19.86, "volume": 5671.0}, {"date": "2022-04-13", "close": 20.02, "volume": 4042.0}, {"date": "2022-04-14", "close": 20.79, "volume": 53315.0}, {"date": "2022-04-18", "close": 21.07, "volume": 17287.0}, {"date": "2022-04-19", "close": 21.27, "volume": 22868.0}, {"date": "2022-04-20", "close": 21.0, "volume": 11573.0}, {"date": "2022-04-21", "close": 20.1, "volume": 13826.0}, {"date": "2022-04-22", "close": 19.625, "volume": 5604.0}, {"date": "2022-04-25", "close": 18.26, "volume": 33813.0}, {"date": "2022-04-26", "close": 20.99, "volume": 48316.0}, {"date": "2022-04-27", "close": 19.35, "volume": 39468.0}, {"date": "2022-04-28", "close": 18.7, "volume": 14740.0}, {"date": "2022-04-29", "close": 18.42, "volume": 8116.0}, {"date": "2022-05-02", "close": 17.6, "volume": 16363.0}, {"date": "2022-05-03", "close": 18.78, "volume": 29613.0}, {"date": "2022-05-04", "close": 18.8173, "volume": 26439.0}, {"date": "2022-05-05", "close": 17.79, "volume": 14268.0}, {"date": "2022-05-06", "close": 18.59, "volume": 13755.0}, {"date": "2022-05-09", "close": 18.1, "volume": 12745.0}, {"date": "2022-05-10", "close": 18.06, "volume": 13983.0}, {"date": "2022-05-11", "close": 18.145, "volume": 12866.0}, {"date": "2022-05-12", "close": 18.18, "volume": 7031.0}, {"date": "2022-05-13", "close": 18.64, "volume": 6924.0}, {"date": "2022-05-16", "close": 18.02, "volume": 11435.0}, {"date": "2022-05-17", "close": 18.67, "volume": 4077.0}, {"date": "2022-05-18", "close": 18.4573, "volume": 4194.0}, {"date": "2022-05-19", "close": 18.02, "volume": 5006.0}, {"date": "2022-05-20", "close": 17.75, "volume": 4050.0}, {"date": "2022-05-23", "close": 17.72, "volume": 6420.0}, {"date": "2022-05-24", "close": 16.99, "volume": 3182.0}, {"date": "2022-05-25", "close": 17.4574, "volume": 1945.0}, {"date": "2022-05-26", "close": 17.16, "volume": 24752.0}, {"date": "2022-05-27", "close": 17.33, "volume": 4666.0}, {"date": "2022-05-31", "close": 17.975, "volume": 4825.0}, {"date": "2022-06-01", "close": 17.99, "volume": 3656.0}, {"date": "2022-06-02", "close": 17.473, "volume": 7083.0}, {"date": "2022-06-03", "close": 17.1626, "volume": 12827.0}, {"date": "2022-06-06", "close": 17.16, "volume": 8173.0}, {"date": "2022-06-07", "close": 16.71, "volume": 7007.0}, {"date": "2022-06-08", "close": 17.12, "volume": 6993.0}, {"date": "2022-06-09", "close": 16.7, "volume": 12253.0}, {"date": "2022-06-10", "close": 16.7, "volume": 5852.0}, {"date": "2022-06-13", "close": 16.17, "volume": 5673.0}, {"date": "2022-06-14", "close": 16.01, "volume": 6401.0}, {"date": "2022-06-15", "close": 16.03, "volume": 2952.0}, {"date": "2022-06-16", "close": 14.75, "volume": 13159.0}, {"date": "2022-06-17", "close": 14.53, "volume": 29622.0}, {"date": "2022-06-21", "close": 14.58, "volume": 50823.0}, {"date": "2022-06-22", "close": 14.75, "volume": 6807.0}, {"date": "2022-06-23", "close": 14.79, "volume": 10522.0}, {"date": "2022-06-24", "close": 14.69, "volume": 4595.0}, {"date": "2022-06-27", "close": 15.02, "volume": 19431.0}, {"date": "2022-06-28", "close": 15.06, "volume": 8798.0}, {"date": "2022-06-29", "close": 14.7705, "volume": 4500.0}, {"date": "2022-06-30", "close": 14.86, "volume": 14484.0}, {"date": "2022-07-01", "close": 14.91, "volume": 2173.0}, {"date": "2022-07-05", "close": 14.87, "volume": 4950.0}, {"date": "2022-07-06", "close": 14.73, "volume": 10653.0}, {"date": "2022-07-07", "close": 15.225, "volume": 12667.0}, {"date": "2022-07-08", "close": 15.29, "volume": 2978.0}, {"date": "2022-07-11", "close": 14.9, "volume": 2896.0}, {"date": "2022-07-12", "close": 14.75, "volume": 12347.0}, {"date": "2022-07-13", "close": 14.75, "volume": 6606.0}, {"date": "2022-07-14", "close": 14.95, "volume": 5884.0}, {"date": "2022-07-15", "close": 14.77, "volume": 4281.0}, {"date": "2022-07-18", "close": 14.4506, "volume": 24079.0}, {"date": "2022-07-19", "close": 14.91, "volume": 9775.0}, {"date": "2022-07-20", "close": 14.6, "volume": 10267.0}, {"date": "2022-07-21", "close": 14.82, "volume": 10803.0}, {"date": "2022-07-22", "close": 14.92, "volume": 3669.0}, {"date": "2022-07-25", "close": 14.64, "volume": 5412.0}, {"date": "2022-07-26", "close": 14.52, "volume": 3873.0}, {"date": "2022-07-27", "close": 14.61, "volume": 2841.0}, {"date": "2022-07-28", "close": 14.705, "volume": 13020.0}, {"date": "2022-07-29", "close": 14.82, "volume": 13524.0}, {"date": "2022-08-01", "close": 14.91, "volume": 9773.0}, {"date": "2022-08-02", "close": 13.41, "volume": 15658.0}, {"date": "2022-08-03", "close": 14.61, "volume": 27717.0}, {"date": "2022-08-04", "close": 15.0078, "volume": 35817.0}, {"date": "2022-08-05", "close": 15.43, "volume": 26401.0}, {"date": "2022-08-08", "close": 15.59, "volume": 9877.0}, {"date": "2022-08-09", "close": 15.1, "volume": 6424.0}, {"date": "2022-08-10", "close": 15.47, "volume": 5751.0}, {"date": "2022-08-11", "close": 15.295, "volume": 5268.0}, {"date": "2022-08-12", "close": 15.72, "volume": 5519.0}, {"date": "2022-08-15", "close": 16.03, "volume": 5292.0}, {"date": "2022-08-16", "close": 16.24, "volume": 10714.0}, {"date": "2022-08-17", "close": 16.36, "volume": 4204.0}, {"date": "2022-08-18", "close": 16.1, "volume": 6168.0}, {"date": "2022-08-19", "close": 15.81, "volume": 1603.0}, {"date": "2022-08-22", "close": 15.585, "volume": 10837.0}, {"date": "2022-08-23", "close": 16.2, "volume": 4377.0}, {"date": "2022-08-24", "close": 16.345, "volume": 5581.0}, {"date": "2022-08-25", "close": 16.05, "volume": 10649.0}, {"date": "2022-08-26", "close": 15.59, "volume": 15909.0}, {"date": "2022-08-29", "close": 15.47, "volume": 8562.0}, {"date": "2022-08-30", "close": 15.29, "volume": 7160.0}, {"date": "2022-08-31", "close": 15.36, "volume": 5634.0}, {"date": "2022-09-01", "close": 15.02, "volume": 1328.0}, {"date": "2022-09-02", "close": 15.21, "volume": 11765.0}, {"date": "2022-09-06", "close": 15.585, "volume": 5954.0}, {"date": "2022-09-07", "close": 15.53, "volume": 3236.0}, {"date": "2022-09-08", "close": 15.815, "volume": 3456.0}, {"date": "2022-09-09", "close": 15.84, "volume": 4617.0}, {"date": "2022-09-12", "close": 15.48, "volume": 8501.0}, {"date": "2022-09-13", "close": 15.095, "volume": 5275.0}, {"date": "2022-09-14", "close": 14.8, "volume": 5492.0}, {"date": "2022-09-15", "close": 14.815, "volume": 4867.0}, {"date": "2022-09-16", "close": 14.68, "volume": 25238.0}, {"date": "2022-09-19", "close": 15.06, "volume": 2538.0}, {"date": "2022-09-20", "close": 14.7205, "volume": 4806.0}, {"date": "2022-09-21", "close": 14.7, "volume": 4246.0}, {"date": "2022-09-22", "close": 15.375, "volume": 11177.0}, {"date": "2022-09-23", "close": 15.3, "volume": 15536.0}, {"date": "2022-09-26", "close": 14.65, "volume": 10042.0}, {"date": "2022-09-27", "close": 14.51, "volume": 14669.0}, {"date": "2022-09-28", "close": 14.5, "volume": 4646.0}, {"date": "2022-09-29", "close": 14.63, "volume": 13461.0}, {"date": "2022-09-30", "close": 14.77, "volume": 16821.0}, {"date": "2022-10-03", "close": 15.17, "volume": 4554.0}, {"date": "2022-10-04", "close": 15.66, "volume": 2700.0}, {"date": "2022-10-05", "close": 15.21, "volume": 48319.0}, {"date": "2022-10-06", "close": 15.88, "volume": 44950.0}, {"date": "2022-10-07", "close": 15.48, "volume": 5659.0}, {"date": "2022-10-10", "close": 15.5, "volume": 2228.0}, {"date": "2022-10-11", "close": 15.0, "volume": 6775.0}, {"date": "2022-10-12", "close": 14.845, "volume": 12425.0}, {"date": "2022-10-13", "close": 15.0, "volume": 6594.0}, {"date": "2022-10-14", "close": 14.97, "volume": 5446.0}, {"date": "2022-10-17", "close": 14.83, "volume": 7972.0}, {"date": "2022-10-18", "close": 14.73, "volume": 6740.0}, {"date": "2022-10-19", "close": 14.88, "volume": 9864.0}, {"date": "2022-10-20", "close": 15.07, "volume": 3221.0}, {"date": "2022-10-21", "close": 15.0648, "volume": 6451.0}, {"date": "2022-10-24", "close": 15.0764, "volume": 3835.0}, {"date": "2022-10-25", "close": 15.32, "volume": 9938.0}, {"date": "2022-10-26", "close": 15.1, "volume": 12843.0}, {"date": "2022-10-27", "close": 15.32, "volume": 5849.0}, {"date": "2022-10-28", "close": 15.02, "volume": 14335.0}, {"date": "2022-10-31", "close": 15.11, "volume": 7017.0}, {"date": "2022-11-01", "close": 15.3065, "volume": 5607.0}, {"date": "2022-11-02", "close": 13.75, "volume": 104563.0}, {"date": "2022-11-03", "close": 13.7, "volume": 70120.0}, {"date": "2022-11-04", "close": 12.75, "volume": 48027.0}, {"date": "2022-11-07", "close": 12.43, "volume": 31658.0}, {"date": "2022-11-08", "close": 12.73, "volume": 15306.0}, {"date": "2022-11-09", "close": 12.99, "volume": 29602.0}, {"date": "2022-11-10", "close": 13.54, "volume": 22349.0}, {"date": "2022-11-11", "close": 14.2, "volume": 27231.0}, {"date": "2022-11-14", "close": 14.3, "volume": 11872.0}, {"date": "2022-11-15", "close": 14.01, "volume": 29223.0}, {"date": "2022-11-16", "close": 14.26, "volume": 16654.0}, {"date": "2022-11-17", "close": 14.24, "volume": 10394.0}, {"date": "2022-11-18", "close": 14.2, "volume": 12210.0}, {"date": "2022-11-21", "close": 13.86, "volume": 18426.0}, {"date": "2022-11-22", "close": 14.55, "volume": 7821.0}, {"date": "2022-11-23", "close": 14.5, "volume": 5413.0}, {"date": "2022-11-25", "close": 14.35, "volume": 5462.0}, {"date": "2022-11-28", "close": 14.35, "volume": 15401.0}, {"date": "2022-11-29", "close": 13.83, "volume": 11255.0}, {"date": "2022-11-30", "close": 13.85, "volume": 28188.0}, {"date": "2022-12-01", "close": 13.42, "volume": 13535.0}, {"date": "2022-12-02", "close": 13.92, "volume": 13141.0}, {"date": "2022-12-05", "close": 13.36, "volume": 13185.0}, {"date": "2022-12-06", "close": 12.96, "volume": 10944.0}, {"date": "2022-12-07", "close": 12.8, "volume": 11450.0}, {"date": "2022-12-08", "close": 12.65, "volume": 7976.0}, {"date": "2022-12-09", "close": 11.86, "volume": 13027.0}, {"date": "2022-12-12", "close": 11.63, "volume": 48855.0}, {"date": "2022-12-13", "close": 12.3, "volume": 27150.0}, {"date": "2022-12-14", "close": 12.8, "volume": 16725.0}, {"date": "2022-12-15", "close": 12.99, "volume": 20682.0}, {"date": "2022-12-16", "close": 13.95, "volume": 10500.0}, {"date": "2022-12-19", "close": 13.2576, "volume": 6646.0}, {"date": "2022-12-20", "close": 12.91, "volume": 34105.0}, {"date": "2022-12-21", "close": 12.52, "volume": 2663.0}, {"date": "2022-12-22", "close": 12.68, "volume": 1562.0}, {"date": "2022-12-23", "close": 12.41, "volume": 8267.0}, {"date": "2022-12-27", "close": 12.03, "volume": 9012.0}, {"date": "2022-12-28", "close": 11.8, "volume": 18103.0}, {"date": "2022-12-29", "close": 11.83, "volume": 21766.0}, {"date": "2022-12-30", "close": 11.01, "volume": 49318.0}, {"date": "2023-01-03", "close": 11.53, "volume": 22399.0}, {"date": "2023-01-04", "close": 12.07, "volume": 25835.0}, {"date": "2023-01-05", "close": 11.2, "volume": 42011.0}, {"date": "2023-01-06", "close": 11.88, "volume": 9902.0}, {"date": "2023-01-09", "close": 12.1, "volume": 12657.0}, {"date": "2023-01-10", "close": 12.87, "volume": 18228.0}, {"date": "2023-01-11", "close": 13.05, "volume": 22380.0}, {"date": "2023-01-12", "close": 13.76, "volume": 5741.0}, {"date": "2023-01-13", "close": 14.0, "volume": 14816.0}, {"date": "2023-01-17", "close": 13.99, "volume": 2523.0}, {"date": "2023-01-18", "close": 13.92, "volume": 7516.0}, {"date": "2023-01-19", "close": 13.6, "volume": 10399.0}, {"date": "2023-01-20", "close": 13.35, "volume": 9168.0}, {"date": "2023-01-23", "close": 13.01, "volume": 14418.0}, {"date": "2023-01-24", "close": 13.08, "volume": 7224.0}, {"date": "2023-01-25", "close": 12.77, "volume": 8591.0}, {"date": "2023-01-26", "close": 13.1, "volume": 10402.0}, {"date": "2023-01-27", "close": 13.66, "volume": 2992.0}, {"date": "2023-01-30", "close": 13.05, "volume": 2252.0}, {"date": "2023-01-31", "close": 13.3957, "volume": 5810.0}, {"date": "2023-02-01", "close": 13.06, "volume": 2423.0}, {"date": "2023-02-02", "close": 13.89, "volume": 11418.0}, {"date": "2023-02-03", "close": 13.15, "volume": 6417.0}, {"date": "2023-02-06", "close": 13.3, "volume": 17921.0}, {"date": "2023-02-07", "close": 12.98, "volume": 13972.0}, {"date": "2023-02-08", "close": 11.69, "volume": 85768.0}, {"date": "2023-02-09", "close": 12.36, "volume": 36757.0}, {"date": "2023-02-10", "close": 12.735, "volume": 35915.0}, {"date": "2023-02-13", "close": 12.98, "volume": 22451.0}, {"date": "2023-02-14", "close": 12.59, "volume": 26297.0}, {"date": "2023-02-15", "close": 12.4847, "volume": 32447.0}, {"date": "2023-02-16", "close": 12.26, "volume": 23104.0}, {"date": "2023-02-17", "close": 11.9, "volume": 66812.0}, {"date": "2023-02-21", "close": 11.99, "volume": 13538.0}, {"date": "2023-02-22", "close": 11.8, "volume": 10620.0}, {"date": "2023-02-23", "close": 12.59, "volume": 24880.0}, {"date": "2023-02-24", "close": 11.81, "volume": 10026.0}, {"date": "2023-02-27", "close": 12.2, "volume": 10570.0}, {"date": "2023-02-28", "close": 11.86, "volume": 8733.0}, {"date": "2023-03-01", "close": 12.26, "volume": 11192.0}, {"date": "2023-03-02", "close": 12.45, "volume": 1945.0}, {"date": "2023-03-03", "close": 12.73, "volume": 3631.0}, {"date": "2023-03-06", "close": 12.6, "volume": 5215.0}, {"date": "2023-03-07", "close": 12.38, "volume": 6071.0}, {"date": "2023-03-08", "close": 12.4668, "volume": 2268.0}, {"date": "2023-03-09", "close": 12.42, "volume": 5366.0}, {"date": "2023-03-10", "close": 12.25, "volume": 22764.0}, {"date": "2023-03-13", "close": 12.17, "volume": 3472.0}, {"date": "2023-03-14", "close": 12.04, "volume": 4502.0}, {"date": "2023-03-15", "close": 11.8, "volume": 2573.0}, {"date": "2023-03-16", "close": 11.8, "volume": 10125.0}, {"date": "2023-03-17", "close": 12.18, "volume": 3024.0}, {"date": "2023-03-20", "close": 11.72, "volume": 2605.0}, {"date": "2023-03-21", "close": 11.55, "volume": 17689.0}, {"date": "2023-03-22", "close": 11.55, "volume": 2072.0}, {"date": "2023-03-23", "close": 11.6, "volume": 3358.0}, {"date": "2023-03-24", "close": 11.84, "volume": 5682.0}, {"date": "2023-03-27", "close": 11.85, "volume": 2705.0}, {"date": "2023-03-28", "close": 11.63, "volume": 6147.0}, {"date": "2023-03-29", "close": 12.0, "volume": 10665.0}, {"date": "2023-03-30", "close": 12.0482, "volume": 2214.0}, {"date": "2023-03-31", "close": 12.325, "volume": 7629.0}, {"date": "2023-04-03", "close": 12.14, "volume": 14865.0}, {"date": "2023-04-04", "close": 11.88, "volume": 7155.0}, {"date": "2023-04-05", "close": 11.61, "volume": 18922.0}, {"date": "2023-04-06", "close": 11.19, "volume": 51385.0}, {"date": "2023-04-10", "close": 10.06, "volume": 30569.0}, {"date": "2023-04-11", "close": 9.62, "volume": 87209.0}, {"date": "2023-04-12", "close": 8.93, "volume": 150900.0}, {"date": "2023-04-13", "close": 9.37, "volume": 299825.0}, {"date": "2023-04-14", "close": 9.8, "volume": 68383.0}, {"date": "2023-04-17", "close": 10.315, "volume": 293185.0}, {"date": "2023-04-18", "close": 10.32, "volume": 299549.0}, {"date": "2023-04-19", "close": 9.95, "volume": 224994.0}, {"date": "2023-04-20", "close": 10.065, "volume": 86842.0}, {"date": "2023-04-21", "close": 9.47, "volume": 343178.0}, {"date": "2023-04-24", "close": 9.12, "volume": 288494.0}, {"date": "2023-04-25", "close": 9.1, "volume": 21107.0}, {"date": "2023-04-26", "close": 8.75, "volume": 33722.0}, {"date": "2023-04-27", "close": 8.57, "volume": 40182.0}, {"date": "2023-04-28", "close": 8.83, "volume": 51226.0}, {"date": "2023-05-01", "close": 9.1, "volume": 41958.0}, {"date": "2023-05-02", "close": 9.13, "volume": 54044.0}, {"date": "2023-05-03", "close": 9.37, "volume": 112744.0}, {"date": "2023-05-04", "close": 9.25, "volume": 35305.0}, {"date": "2023-05-05", "close": 9.1901, "volume": 44566.0}, {"date": "2023-05-08", "close": 9.17, "volume": 44397.0}, {"date": "2023-05-09", "close": 9.125, "volume": 58724.0}, {"date": "2023-05-10", "close": 9.06, "volume": 32585.0}, {"date": "2023-05-11", "close": 9.11, "volume": 51164.0}, {"date": "2023-05-12", "close": 9.27, "volume": 41742.0}, {"date": "2023-05-15", "close": 9.13, "volume": 80438.0}, {"date": "2023-05-16", "close": 9.4, "volume": 14551.0}, {"date": "2023-05-17", "close": 9.58, "volume": 15446.0}, {"date": "2023-05-18", "close": 9.9, "volume": 28521.0}, {"date": "2023-05-19", "close": 9.46, "volume": 26067.0}, {"date": "2023-05-22", "close": 9.36, "volume": 24994.0}, {"date": "2023-05-23", "close": 9.69, "volume": 30859.0}, {"date": "2023-05-24", "close": 9.81, "volume": 20259.0}, {"date": "2023-05-25", "close": 9.7, "volume": 12097.0}, {"date": "2023-05-26", "close": 9.74, "volume": 23499.0}, {"date": "2023-05-30", "close": 10.29, "volume": 46793.0}, {"date": "2023-05-31", "close": 10.69, "volume": 73785.0}, {"date": "2023-06-01", "close": 10.14, "volume": 10255.0}, {"date": "2023-06-02", "close": 10.07, "volume": 17309.0}, {"date": "2023-06-05", "close": 9.86, "volume": 63478.0}, {"date": "2023-06-06", "close": 10.4, "volume": 32902.0}, {"date": "2023-06-07", "close": 10.48, "volume": 49593.0}, {"date": "2023-06-08", "close": 10.06, "volume": 31616.0}, {"date": "2023-06-09", "close": 10.01, "volume": 35140.0}, {"date": "2023-06-12", "close": 10.51, "volume": 20907.0}, {"date": "2023-06-13", "close": 10.31, "volume": 19295.0}, {"date": "2023-06-14", "close": 10.7, "volume": 38692.0}, {"date": "2023-06-15", "close": 10.2, "volume": 26307.0}, {"date": "2023-06-16", "close": 10.8, "volume": 36793.0}, {"date": "2023-06-20", "close": 10.11, "volume": 7185.0}, {"date": "2023-06-21", "close": 10.0, "volume": 7264.0}, {"date": "2023-06-22", "close": 9.66, "volume": 40449.0}, {"date": "2023-06-23", "close": 10.03, "volume": 7805.0}, {"date": "2023-06-26", "close": 9.7, "volume": 5935.0}, {"date": "2023-06-27", "close": 9.595, "volume": 6476.0}, {"date": "2023-06-28", "close": 9.55, "volume": 13886.0}, {"date": "2023-06-29", "close": 9.8, "volume": 8867.0}, {"date": "2023-06-30", "close": 9.88, "volume": 3929.0}, {"date": "2023-07-03", "close": 10.53, "volume": 30761.0}, {"date": "2023-07-05", "close": 10.6999, "volume": 49059.0}, {"date": "2023-07-06", "close": 10.41, "volume": 24671.0}, {"date": "2023-07-07", "close": 10.18, "volume": 638.0}, {"date": "2023-07-10", "close": 9.8, "volume": 4538.0}, {"date": "2023-07-11", "close": 10.16, "volume": 3642.0}, {"date": "2023-07-12", "close": 10.33, "volume": 4214.0}, {"date": "2023-07-13", "close": 10.4001, "volume": 2908.0}, {"date": "2023-07-14", "close": 10.46, "volume": 8780.0}, {"date": "2023-07-17", "close": 10.65, "volume": 15133.0}, {"date": "2023-07-18", "close": 10.89, "volume": 8961.0}, {"date": "2023-07-19", "close": 11.15, "volume": 7831.0}, {"date": "2023-07-20", "close": 10.71, "volume": 6258.0}, {"date": "2023-07-21", "close": 10.61, "volume": 8463.0}, {"date": "2023-07-24", "close": 11.0715, "volume": 4531.0}, {"date": "2023-07-25", "close": 10.68, "volume": 12603.0}, {"date": "2023-07-26", "close": 11.11, "volume": 4403.0}, {"date": "2023-07-27", "close": 11.01, "volume": 9077.0}, {"date": "2023-07-28", "close": 10.935, "volume": 5899.0}, {"date": "2023-07-31", "close": 10.68, "volume": 11787.0}, {"date": "2023-08-01", "close": 11.22, "volume": 7129.0}, {"date": "2023-08-02", "close": 10.87, "volume": 4205.0}, {"date": "2023-08-03", "close": 10.37, "volume": 5187.0}, {"date": "2023-08-04", "close": 10.045, "volume": 9376.0}, {"date": "2023-08-07", "close": 9.88, "volume": 5138.0}, {"date": "2023-08-08", "close": 9.9, "volume": 4335.0}, {"date": "2023-08-09", "close": 10.1, "volume": 8647.0}, {"date": "2023-08-10", "close": 10.33, "volume": 10226.0}, {"date": "2023-08-11", "close": 10.5298, "volume": 1870.0}, {"date": "2023-08-14", "close": 10.51, "volume": 5697.0}, {"date": "2023-08-15", "close": 10.49, "volume": 1477.0}, {"date": "2023-08-16", "close": 10.52, "volume": 1625.0}, {"date": "2023-08-17", "close": 10.5, "volume": 4017.0}, {"date": "2023-08-18", "close": 11.0, "volume": 3388.0}, {"date": "2023-08-21", "close": 10.73, "volume": 6271.0}, {"date": "2023-08-22", "close": 10.8, "volume": 4561.0}, {"date": "2023-08-23", "close": 10.74, "volume": 2385.0}, {"date": "2023-08-24", "close": 11.0, "volume": 9298.0}, {"date": "2023-08-25", "close": 11.0, "volume": 42392.0}, {"date": "2023-08-28", "close": 10.585, "volume": 17173.0}, {"date": "2023-08-29", "close": 10.5, "volume": 9342.0}, {"date": "2023-08-30", "close": 10.505, "volume": 11247.0}, {"date": "2023-08-31", "close": 10.7799, "volume": 2500.0}, {"date": "2023-09-01", "close": 10.7, "volume": 7213.0}, {"date": "2023-09-05", "close": 10.64, "volume": 8212.0}, {"date": "2023-09-06", "close": 10.7, "volume": 3689.0}, {"date": "2023-09-07", "close": 10.7301, "volume": 5177.0}, {"date": "2023-09-08", "close": 10.8458, "volume": 6310.0}, {"date": "2023-09-11", "close": 10.03, "volume": 8187.0}, {"date": "2023-09-12", "close": 10.03, "volume": 3317.0}, {"date": "2023-09-13", "close": 10.14, "volume": 9602.0}, {"date": "2023-09-14", "close": 9.9215, "volume": 11193.0}, {"date": "2023-09-15", "close": 9.97, "volume": 16479.0}, {"date": "2023-09-18", "close": 9.7243, "volume": 4477.0}, {"date": "2023-09-19", "close": 9.49, "volume": 5136.0}, {"date": "2023-09-20", "close": 9.65, "volume": 3569.0}, {"date": "2023-09-21", "close": 9.5, "volume": 12279.0}, {"date": "2023-09-22", "close": 9.31, "volume": 7805.0}, {"date": "2023-09-25", "close": 9.14, "volume": 5601.0}, {"date": "2023-09-26", "close": 9.34, "volume": 5036.0}, {"date": "2023-09-27", "close": 9.15, "volume": 7504.0}, {"date": "2023-09-28", "close": 9.22, "volume": 8257.0}, {"date": "2023-09-29", "close": 9.0, "volume": 16726.0}, {"date": "2023-10-02", "close": 9.12, "volume": 22318.0}, {"date": "2023-10-03", "close": 8.75, "volume": 5105.0}, {"date": "2023-10-04", "close": 9.0, "volume": 5738.0}, {"date": "2023-10-05", "close": 8.9, "volume": 3338.0}, {"date": "2023-10-06", "close": 8.91, "volume": 5900.0}, {"date": "2023-10-09", "close": 9.02, "volume": 1573.0}, {"date": "2023-10-10", "close": 8.9, "volume": 747.0}, {"date": "2023-10-11", "close": 8.77, "volume": 6610.0}, {"date": "2023-10-12", "close": 9.0, "volume": 3578.0}, {"date": "2023-10-13", "close": 8.99, "volume": 1785.0}, {"date": "2023-10-16", "close": 8.59, "volume": 27795.0}, {"date": "2023-10-17", "close": 8.8, "volume": 10000.0}, {"date": "2023-10-18", "close": 8.8, "volume": 3774.0}, {"date": "2023-10-19", "close": 8.88, "volume": 4461.0}, {"date": "2023-10-20", "close": 8.845, "volume": 4682.0}, {"date": "2023-10-23", "close": 9.019, "volume": 9761.0}, {"date": "2023-10-24", "close": 9.38, "volume": 15012.0}, {"date": "2023-10-25", "close": 9.03, "volume": 6386.0}, {"date": "2023-10-26", "close": 8.85, "volume": 2343.0}, {"date": "2023-10-27", "close": 8.8967, "volume": 582.0}, {"date": "2023-10-30", "close": 8.93, "volume": 4742.0}, {"date": "2023-10-31", "close": 8.75, "volume": 9693.0}, {"date": "2023-11-01", "close": 9.39, "volume": 35328.0}, {"date": "2023-11-02", "close": 9.295, "volume": 1761.0}, {"date": "2023-11-03", "close": 8.64, "volume": 25198.0}, {"date": "2023-11-06", "close": 8.46, "volume": 4007.0}, {"date": "2023-11-07", "close": 8.51, "volume": 8956.0}, {"date": "2023-11-08", "close": 8.79, "volume": 26546.0}, {"date": "2023-11-09", "close": 9.81, "volume": 8621.0}, {"date": "2023-11-10", "close": 9.37, "volume": 2808.0}, {"date": "2023-11-13", "close": 9.65, "volume": 11426.0}, {"date": "2023-11-14", "close": 8.3, "volume": 77634.0}, {"date": "2023-11-15", "close": 8.59, "volume": 16643.0}, {"date": "2023-11-16", "close": 8.21, "volume": 8565.0}, {"date": "2023-11-17", "close": 8.3, "volume": 12919.0}, {"date": "2023-11-20", "close": 8.54, "volume": 4939.0}, {"date": "2023-11-21", "close": 8.44, "volume": 8439.0}, {"date": "2023-11-22", "close": 8.68, "volume": 4704.0}, {"date": "2023-11-24", "close": 9.38, "volume": 13060.0}, {"date": "2023-11-27", "close": 9.3, "volume": 5405.0}, {"date": "2023-11-28", "close": 9.295, "volume": 5135.0}, {"date": "2023-11-29", "close": 8.73, "volume": 59800.0}, {"date": "2023-11-30", "close": 8.49, "volume": 8190.0}, {"date": "2023-12-01", "close": 8.57, "volume": 1083.0}, {"date": "2023-12-04", "close": 8.4, "volume": 15642.0}, {"date": "2023-12-05", "close": 8.14, "volume": 12936.0}, {"date": "2023-12-06", "close": 8.08, "volume": 7047.0}, {"date": "2023-12-07", "close": 7.95, "volume": 18315.0}, {"date": "2023-12-08", "close": 7.9731, "volume": 15689.0}, {"date": "2023-12-11", "close": 8.01, "volume": 4866.0}, {"date": "2023-12-12", "close": 7.92, "volume": 9157.0}, {"date": "2023-12-13", "close": 7.98, "volume": 17046.0}, {"date": "2023-12-14", "close": 7.97, "volume": 31583.0}, {"date": "2023-12-15", "close": 8.14, "volume": 12488.0}, {"date": "2023-12-18", "close": 8.02, "volume": 7061.0}, {"date": "2023-12-19", "close": 7.99, "volume": 18328.0}, {"date": "2023-12-20", "close": 8.42, "volume": 7038.0}, {"date": "2023-12-21", "close": 8.2, "volume": 3820.0}, {"date": "2023-12-22", "close": 8.35, "volume": 11037.0}, {"date": "2023-12-26", "close": 8.33, "volume": 8602.0}, {"date": "2023-12-27", "close": 8.07, "volume": 28209.0}, {"date": "2023-12-28", "close": 8.27, "volume": 7677.0}, {"date": "2023-12-29", "close": 8.428, "volume": 11935.0}, {"date": "2024-01-02", "close": 8.16, "volume": 6691.0}, {"date": "2024-01-03", "close": 8.4, "volume": 11204.0}, {"date": "2024-01-04", "close": 8.72, "volume": 8961.0}, {"date": "2024-01-05", "close": 8.44, "volume": 4132.0}, {"date": "2024-01-08", "close": 8.445, "volume": 3412.0}, {"date": "2024-01-09", "close": 8.27, "volume": 4738.0}, {"date": "2024-01-10", "close": 8.48, "volume": 7168.0}, {"date": "2024-01-11", "close": 8.13, "volume": 10300.0}, {"date": "2024-01-12", "close": 8.34, "volume": 4263.0}, {"date": "2024-01-16", "close": 8.24, "volume": 3865.0}, {"date": "2024-01-17", "close": 8.24, "volume": 1951.0}, {"date": "2024-01-18", "close": 8.195, "volume": 577.0}, {"date": "2024-01-19", "close": 8.4, "volume": 5872.0}, {"date": "2024-01-22", "close": 8.6, "volume": 7984.0}, {"date": "2024-01-23", "close": 8.39, "volume": 5773.0}, {"date": "2024-01-24", "close": 8.39, "volume": null}, {"date": "2024-01-25", "close": 8.75, "volume": 4380.0}, {"date": "2024-01-26", "close": 8.6499, "volume": 3836.0}, {"date": "2024-01-29", "close": 8.61, "volume": 4101.0}, {"date": "2024-01-30", "close": 8.78, "volume": 10736.0}, {"date": "2024-01-31", "close": 8.6, "volume": 3541.0}, {"date": "2024-02-01", "close": 8.62, "volume": 661.0}, {"date": "2024-02-02", "close": 8.54, "volume": 10187.0}, {"date": "2024-02-05", "close": 8.4, "volume": 3718.0}, {"date": "2024-02-06", "close": 8.48, "volume": 4044.0}, {"date": "2024-02-07", "close": 8.56, "volume": 47950.0}, {"date": "2024-02-08", "close": 8.51, "volume": 16465.0}, {"date": "2024-02-09", "close": 8.51, "volume": 22998.0}, {"date": "2024-02-12", "close": 8.42, "volume": 10875.0}, {"date": "2024-02-13", "close": 8.51, "volume": 10940.0}, {"date": "2024-02-14", "close": 8.67, "volume": 3429.0}, {"date": "2024-02-15", "close": 8.6775, "volume": 2527.0}, {"date": "2024-02-16", "close": 8.78, "volume": 6083.0}, {"date": "2024-02-20", "close": 8.6603, "volume": 3988.0}, {"date": "2024-02-21", "close": 8.705, "volume": 6292.0}, {"date": "2024-02-22", "close": 8.74, "volume": 3050.0}, {"date": "2024-02-23", "close": 8.58, "volume": 1333.0}, {"date": "2024-02-26", "close": 8.8, "volume": 6486.0}, {"date": "2024-02-27", "close": 8.6, "volume": 1953.0}, {"date": "2024-02-28", "close": 8.7895, "volume": 4107.0}, {"date": "2024-02-29", "close": 8.875, "volume": 2206.0}, {"date": "2024-03-01", "close": 8.7, "volume": 2275.0}, {"date": "2024-03-04", "close": 8.82, "volume": 3822.0}, {"date": "2024-03-05", "close": 8.69, "volume": 1579.0}, {"date": "2024-03-06", "close": 8.76, "volume": 3202.0}, {"date": "2024-03-07", "close": 8.84, "volume": 2092.0}, {"date": "2024-03-08", "close": 8.8999, "volume": 1891.0}, {"date": "2024-03-11", "close": 8.76, "volume": 6146.0}, {"date": "2024-03-12", "close": 8.7, "volume": 1644.0}, {"date": "2024-03-13", "close": 8.7, "volume": 1707.0}, {"date": "2024-03-14", "close": 8.7, "volume": 2686.0}, {"date": "2024-03-15", "close": 8.8, "volume": 2818.0}, {"date": "2024-03-18", "close": 8.65, "volume": 3444.0}, {"date": "2024-03-19", "close": 8.67, "volume": 2208.0}, {"date": "2024-03-20", "close": 8.73, "volume": 4183.0}, {"date": "2024-03-21", "close": 8.71, "volume": 8184.0}, {"date": "2024-03-22", "close": 8.83, "volume": 2778.0}, {"date": "2024-03-25", "close": 8.85, "volume": 3202.0}, {"date": "2024-03-26", "close": 8.75, "volume": 2660.0}, {"date": "2024-03-27", "close": 8.9, "volume": 4327.0}, {"date": "2024-03-28", "close": 9.0, "volume": 8332.0}, {"date": "2024-04-01", "close": 8.83, "volume": 2258.0}, {"date": "2024-04-02", "close": 8.91, "volume": 4099.0}, {"date": "2024-04-03", "close": 9.01, "volume": 1421.0}, {"date": "2024-04-04", "close": 9.07, "volume": 3718.0}, {"date": "2024-04-05", "close": 9.03, "volume": 6020.0}, {"date": "2024-04-08", "close": 8.85, "volume": 3369.0}, {"date": "2024-04-09", "close": 8.76, "volume": 5652.0}, {"date": "2024-04-10", "close": 9.0, "volume": 5656.0}, {"date": "2024-04-11", "close": 8.88, "volume": 3010.0}, {"date": "2024-04-12", "close": 8.81, "volume": 5288.0}, {"date": "2024-04-15", "close": 8.81, "volume": 9308.0}, {"date": "2024-04-16", "close": 8.88, "volume": 3062.0}, {"date": "2024-04-17", "close": 8.915, "volume": 4878.0}, {"date": "2024-04-18", "close": 8.9, "volume": 1430.0}, {"date": "2024-04-19", "close": 8.87, "volume": 978.0}, {"date": "2024-04-22", "close": 8.8, "volume": 1391.0}, {"date": "2024-04-23", "close": 8.49, "volume": 9976.0}, {"date": "2024-04-24", "close": 8.63, "volume": 2968.0}, {"date": "2024-04-25", "close": 8.5801, "volume": 1610.0}, {"date": "2024-04-26", "close": 8.73, "volume": 3181.0}, {"date": "2024-04-29", "close": 8.69, "volume": 2340.0}, {"date": "2024-04-30", "close": 8.88, "volume": 5345.0}, {"date": "2024-05-01", "close": 8.82, "volume": 1368.0}, {"date": "2024-05-02", "close": 8.1, "volume": 11645.0}, {"date": "2024-05-03", "close": 8.36, "volume": 5248.0}, {"date": "2024-05-06", "close": 8.45, "volume": 5882.0}, {"date": "2024-05-07", "close": 8.59, "volume": 1859.0}, {"date": "2024-05-08", "close": 8.5, "volume": 4256.0}, {"date": "2024-05-09", "close": 8.57, "volume": 4540.0}, {"date": "2024-05-10", "close": 8.4, "volume": 12902.0}, {"date": "2024-05-13", "close": 8.4, "volume": 2905.0}, {"date": "2024-05-14", "close": 8.43, "volume": 2724.0}, {"date": "2024-05-15", "close": 8.53, "volume": 1935.0}, {"date": "2024-05-16", "close": 8.46, "volume": 1302.0}, {"date": "2024-05-17", "close": 8.45, "volume": 7121.0}, {"date": "2024-05-20", "close": 8.4, "volume": 5114.0}, {"date": "2024-05-21", "close": 8.31, "volume": 15652.0}, {"date": "2024-05-22", "close": 8.37, "volume": 5832.0}, {"date": "2024-05-23", "close": 8.22, "volume": 6515.0}, {"date": "2024-05-24", "close": 8.15, "volume": 5872.0}, {"date": "2024-05-28", "close": 7.985, "volume": 22931.0}, {"date": "2024-05-29", "close": 7.75, "volume": 15133.0}, {"date": "2024-05-30", "close": 8.02, "volume": 8144.0}, {"date": "2024-05-31", "close": 8.01, "volume": 15878.0}, {"date": "2024-06-03", "close": 8.0, "volume": 6581.0}, {"date": "2024-06-04", "close": 8.05, "volume": 4385.0}, {"date": "2024-06-05", "close": 8.05, "volume": 4974.0}, {"date": "2024-06-06", "close": 8.005, "volume": 1839.0}, {"date": "2024-06-07", "close": 7.53, "volume": 15369.0}, {"date": "2024-06-10", "close": 7.4, "volume": 10784.0}, {"date": "2024-06-11", "close": 7.66, "volume": 9539.0}, {"date": "2024-06-12", "close": 7.86, "volume": 4134.0}, {"date": "2024-06-13", "close": 7.73, "volume": 4071.0}, {"date": "2024-06-14", "close": 7.65, "volume": 1434.0}, {"date": "2024-06-17", "close": 7.6, "volume": 1138.0}, {"date": "2024-06-18", "close": 7.48, "volume": 7888.0}, {"date": "2024-06-20", "close": 7.24, "volume": 4829.0}, {"date": "2024-06-21", "close": 7.58, "volume": 12913.0}, {"date": "2024-06-24", "close": 7.73, "volume": 12995.0}, {"date": "2024-06-25", "close": 7.8, "volume": 5738.0}, {"date": "2024-06-26", "close": 7.88, "volume": 4884.0}, {"date": "2024-06-27", "close": 7.82, "volume": 8128.0}, {"date": "2024-06-28", "close": 7.5, "volume": 9591.0}, {"date": "2024-07-01", "close": 7.59, "volume": 7750.0}, {"date": "2024-07-02", "close": 7.49, "volume": 1609.0}, {"date": "2024-07-03", "close": 7.31, "volume": 6558.0}, {"date": "2024-07-05", "close": 7.43, "volume": 4791.0}, {"date": "2024-07-08", "close": 7.42, "volume": 2497.0}, {"date": "2024-07-09", "close": 7.4199, "volume": 5971.0}, {"date": "2024-07-10", "close": 7.23, "volume": 6926.0}, {"date": "2024-07-11", "close": 7.75, "volume": 16389.0}, {"date": "2024-07-12", "close": 7.95, "volume": 3594.0}, {"date": "2024-07-15", "close": 7.96, "volume": 5527.0}, {"date": "2024-07-16", "close": 8.2, "volume": 4291.0}, {"date": "2024-07-17", "close": 8.39, "volume": 5471.0}, {"date": "2024-07-18", "close": 8.34, "volume": 2465.0}, {"date": "2024-07-19", "close": 8.21, "volume": 4584.0}, {"date": "2024-07-22", "close": 8.41, "volume": 3999.0}, {"date": "2024-07-23", "close": 8.73, "volume": 12884.0}, {"date": "2024-07-24", "close": 8.57, "volume": 3142.0}, {"date": "2024-07-25", "close": 8.7699, "volume": 2442.0}, {"date": "2024-07-26", "close": 8.7, "volume": 2463.0}, {"date": "2024-07-29", "close": 8.69, "volume": 4294.0}, {"date": "2024-07-30", "close": 8.21, "volume": 4729.0}, {"date": "2024-07-31", "close": 8.22, "volume": 2910.0}, {"date": "2024-08-01", "close": 8.19, "volume": 1187.0}, {"date": "2024-08-02", "close": 8.0, "volume": 8331.0}, {"date": "2024-08-05", "close": 8.0, "volume": 3904.0}, {"date": "2024-08-06", "close": 8.11, "volume": 1625.0}, {"date": "2024-08-07", "close": 9.0999, "volume": 12169.0}, {"date": "2024-08-08", "close": 9.075, "volume": 15745.0}, {"date": "2024-08-09", "close": 9.03, "volume": 12048.0}, {"date": "2024-08-12", "close": 9.27, "volume": 36414.0}, {"date": "2024-08-13", "close": 9.85, "volume": 5695.0}, {"date": "2024-08-14", "close": 9.67, "volume": 1058.0}, {"date": "2024-08-15", "close": 9.41, "volume": 5959.0}, {"date": "2024-08-16", "close": 10.18, "volume": 18465.0}, {"date": "2024-08-19", "close": 10.0595, "volume": 16519.0}, {"date": "2024-08-20", "close": 10.445, "volume": 25556.0}, {"date": "2024-08-21", "close": 10.2335, "volume": 5978.0}, {"date": "2024-08-22", "close": 10.58, "volume": 26614.0}, {"date": "2024-08-23", "close": 10.04, "volume": 18692.0}, {"date": "2024-08-26", "close": 9.9, "volume": 6880.0}, {"date": "2024-08-27", "close": 10.18, "volume": 37586.0}, {"date": "2024-08-28", "close": 9.815, "volume": 25345.0}, {"date": "2024-08-29", "close": 9.94, "volume": 37404.0}, {"date": "2024-08-30", "close": 9.63, "volume": 46033.0}, {"date": "2024-09-03", "close": 10.12, "volume": 18095.0}, {"date": "2024-09-04", "close": 9.55, "volume": 10573.0}, {"date": "2024-09-05", "close": 9.2, "volume": 21120.0}, {"date": "2024-09-06", "close": 9.0, "volume": 16098.0}, {"date": "2024-09-09", "close": 9.3, "volume": 8521.0}, {"date": "2024-09-10", "close": 9.51, "volume": 14834.0}, {"date": "2024-09-11", "close": 9.9, "volume": 6788.0}, {"date": "2024-09-12", "close": 9.95, "volume": 2819.0}, {"date": "2024-09-13", "close": 9.99, "volume": 2399.0}, {"date": "2024-09-16", "close": 9.94, "volume": 3413.0}, {"date": "2024-09-17", "close": 9.89, "volume": 7743.0}, {"date": "2024-09-18", "close": 9.92, "volume": 7201.0}, {"date": "2024-09-19", "close": 10.22, "volume": 5942.0}, {"date": "2024-09-20", "close": 10.68, "volume": 26959.0}, {"date": "2024-09-23", "close": 9.65, "volume": 26843.0}, {"date": "2024-09-24", "close": 9.78, "volume": 18600.0}, {"date": "2024-09-25", "close": 10.18, "volume": 839.0}, {"date": "2024-09-26", "close": 10.2, "volume": 4077.0}, {"date": "2024-09-27", "close": 10.1, "volume": 2227.0}, {"date": "2024-09-30", "close": 10.0, "volume": 5141.0}, {"date": "2024-10-01", "close": 9.61, "volume": 7390.0}, {"date": "2024-10-02", "close": 9.75, "volume": 3714.0}, {"date": "2024-10-03", "close": 9.71, "volume": 2426.0}, {"date": "2024-10-04", "close": 9.3, "volume": 7955.0}, {"date": "2024-10-07", "close": 9.2, "volume": 30915.0}, {"date": "2024-10-08", "close": 9.6, "volume": 17497.0}, {"date": "2024-10-09", "close": 10.5, "volume": 13625.0}, {"date": "2024-10-10", "close": 10.48, "volume": 19858.0}, {"date": "2024-10-11", "close": 10.0, "volume": 13872.0}, {"date": "2024-10-14", "close": 9.83, "volume": 3683.0}, {"date": "2024-10-15", "close": 9.78, "volume": 11956.0}, {"date": "2024-10-16", "close": 10.18, "volume": 3618.0}, {"date": "2024-10-17", "close": 10.55, "volume": 5791.0}, {"date": "2024-10-18", "close": 10.22, "volume": 11970.0}, {"date": "2024-10-21", "close": 9.82, "volume": 24897.0}, {"date": "2024-10-22", "close": 9.9109, "volume": 5503.0}, {"date": "2024-10-23", "close": 10.16, "volume": 9026.0}, {"date": "2024-10-24", "close": 9.86, "volume": 5347.0}, {"date": "2024-10-25", "close": 9.66, "volume": 13636.0}, {"date": "2024-10-28", "close": 10.06, "volume": 4528.0}, {"date": "2024-10-29", "close": 10.0169, "volume": 2866.0}, {"date": "2024-10-30", "close": 10.1, "volume": 15367.0}, {"date": "2024-10-31", "close": 9.74, "volume": 3848.0}, {"date": "2024-11-01", "close": 9.81, "volume": 12628.0}, {"date": "2024-11-04", "close": 10.1467, "volume": 15950.0}, {"date": "2024-11-05", "close": 10.31, "volume": 8927.0}, {"date": "2024-11-06", "close": 10.89, "volume": 30375.0}, {"date": "2024-11-07", "close": 10.87, "volume": 31612.0}, {"date": "2024-11-08", "close": 11.12, "volume": 23255.0}, {"date": "2024-11-11", "close": 13.04, "volume": 71790.0}, {"date": "2024-11-12", "close": 12.68, "volume": 32815.0}, {"date": "2024-11-13", "close": 12.54, "volume": 36369.0}, {"date": "2024-11-14", "close": 12.87, "volume": 80099.0}, {"date": "2024-11-15", "close": 11.86, "volume": 73230.0}, {"date": "2024-11-18", "close": 14.38, "volume": 141949.0}, {"date": "2024-11-19", "close": 13.71, "volume": 39274.0}, {"date": "2024-11-20", "close": 13.3, "volume": 23901.0}, {"date": "2024-11-21", "close": 14.08, "volume": 63591.0}, {"date": "2024-11-22", "close": 15.13, "volume": 40727.0}, {"date": "2024-11-25", "close": 14.38, "volume": 73803.0}, {"date": "2024-11-26", "close": 15.82, "volume": 37489.0}, {"date": "2024-11-27", "close": 14.91, "volume": 17015.0}, {"date": "2024-11-29", "close": 15.4, "volume": 10905.0}, {"date": "2024-12-02", "close": 15.98, "volume": 65459.0}, {"date": "2024-12-03", "close": 15.61, "volume": 44555.0}, {"date": "2024-12-04", "close": 14.46, "volume": 55909.0}, {"date": "2024-12-05", "close": 15.33, "volume": 70768.0}, {"date": "2024-12-06", "close": 15.04, "volume": 31405.0}, {"date": "2024-12-09", "close": 14.95, "volume": 25079.0}, {"date": "2024-12-10", "close": 14.3, "volume": 19757.0}, {"date": "2024-12-11", "close": 15.37, "volume": 28485.0}, {"date": "2024-12-12", "close": 14.69, "volume": 25298.0}, {"date": "2024-12-13", "close": 14.9, "volume": 9089.0}, {"date": "2024-12-16", "close": 13.75, "volume": 35626.0}, {"date": "2024-12-17", "close": 13.73, "volume": 40214.0}, {"date": "2024-12-18", "close": 12.8, "volume": 78355.0}, {"date": "2024-12-19", "close": 14.49, "volume": 30895.0}, {"date": "2024-12-20", "close": 14.7, "volume": 24871.0}, {"date": "2024-12-23", "close": 14.98, "volume": 38255.0}, {"date": "2024-12-24", "close": 15.08, "volume": 10764.0}, {"date": "2024-12-26", "close": 15.41, "volume": 51654.0}, {"date": "2024-12-27", "close": 15.0, "volume": 36732.0}, {"date": "2024-12-30", "close": 14.91, "volume": 45621.0}, {"date": "2024-12-31", "close": 14.9, "volume": 48071.0}, {"date": "2025-01-02", "close": 13.64, "volume": 47433.0}, {"date": "2025-01-03", "close": 14.86, "volume": 20722.0}, {"date": "2025-01-06", "close": 15.41, "volume": 38150.0}, {"date": "2025-01-07", "close": 14.82, "volume": 88326.0}, {"date": "2025-01-08", "close": 14.27, "volume": 27711.0}, {"date": "2025-01-10", "close": 13.7, "volume": 8108.0}, {"date": "2025-01-13", "close": 14.1, "volume": 15491.0}, {"date": "2025-01-14", "close": 14.28, "volume": 12579.0}, {"date": "2025-01-15", "close": 14.3, "volume": 21634.0}, {"date": "2025-01-16", "close": 15.1, "volume": 13033.0}, {"date": "2025-01-17", "close": 14.27, "volume": 16042.0}, {"date": "2025-01-21", "close": 14.3, "volume": 15820.0}, {"date": "2025-01-22", "close": 14.3, "volume": 25431.0}, {"date": "2025-01-23", "close": 14.83, "volume": 22390.0}, {"date": "2025-01-24", "close": 14.21, "volume": 14028.0}, {"date": "2025-01-27", "close": 13.61, "volume": 23975.0}, {"date": "2025-01-28", "close": 14.33, "volume": 48643.0}, {"date": "2025-01-29", "close": 14.53, "volume": 34470.0}, {"date": "2025-01-30", "close": 13.55, "volume": 8272.0}, {"date": "2025-01-31", "close": 13.97, "volume": 14288.0}, {"date": "2025-02-03", "close": 13.3, "volume": 16124.0}, {"date": "2025-02-04", "close": 13.58, "volume": 9611.0}, {"date": "2025-02-05", "close": 13.58, "volume": 13033.0}, {"date": "2025-02-06", "close": 13.33, "volume": 17548.0}, {"date": "2025-02-07", "close": 12.86, "volume": 14346.0}, {"date": "2025-02-10", "close": 13.24, "volume": 40835.0}, {"date": "2025-02-11", "close": 13.06, "volume": 17027.0}, {"date": "2025-02-12", "close": 13.02, "volume": 9783.0}, {"date": "2025-02-13", "close": 12.8, "volume": 15972.0}, {"date": "2025-02-14", "close": 13.05, "volume": 16280.0}, {"date": "2025-02-18", "close": 12.87, "volume": 20920.0}, {"date": "2025-02-19", "close": 12.15, "volume": 28087.0}, {"date": "2025-02-20", "close": 13.22, "volume": 29161.0}, {"date": "2025-02-21", "close": 11.58, "volume": 25430.0}, {"date": "2025-02-24", "close": 12.13, "volume": 135401.0}, {"date": "2025-02-25", "close": 10.75, "volume": 29415.0}, {"date": "2025-02-26", "close": 11.53, "volume": 29158.0}, {"date": "2025-02-27", "close": 10.95, "volume": 33551.0}, {"date": "2025-02-28", "close": 10.53, "volume": 15080.0}, {"date": "2025-03-03", "close": 10.31, "volume": 41420.0}, {"date": "2025-03-04", "close": 10.6, "volume": 29550.0}, {"date": "2025-03-05", "close": 10.43, "volume": 16264.0}, {"date": "2025-03-06", "close": 10.11, "volume": 8497.0}, {"date": "2025-03-07", "close": 10.1, "volume": 9510.0}, {"date": "2025-03-10", "close": 9.18, "volume": 13216.0}, {"date": "2025-03-11", "close": 9.54, "volume": 24917.0}, {"date": "2025-03-12", "close": 9.77, "volume": 15740.0}, {"date": "2025-03-13", "close": 9.19, "volume": 18572.0}, {"date": "2025-03-14", "close": 9.34, "volume": 36958.0}, {"date": "2025-03-17", "close": 9.59, "volume": 34628.0}, {"date": "2025-03-18", "close": 9.71, "volume": 8813.0}, {"date": "2025-03-19", "close": 10.29, "volume": 16518.0}, {"date": "2025-03-20", "close": 10.52, "volume": 11407.0}, {"date": "2025-03-21", "close": 10.36, "volume": 15576.0}, {"date": "2025-03-24", "close": 9.55, "volume": 44911.0}, {"date": "2025-03-25", "close": 9.7, "volume": 22041.0}, {"date": "2025-03-26", "close": 9.72, "volume": 20528.0}, {"date": "2025-03-27", "close": 10.18, "volume": 16174.0}, {"date": "2025-03-28", "close": 10.22, "volume": 18074.0}, {"date": "2025-03-31", "close": 10.21, "volume": 26266.0}, {"date": "2025-04-01", "close": 9.71, "volume": 11192.0}, {"date": "2025-04-02", "close": 9.35, "volume": 15351.0}, {"date": "2025-04-03", "close": 9.08, "volume": 13086.0}, {"date": "2025-04-04", "close": 8.98, "volume": 11810.0}, {"date": "2025-04-07", "close": 8.62, "volume": 23936.0}, {"date": "2025-04-08", "close": 7.58, "volume": 25981.0}, {"date": "2025-04-09", "close": 8.46, "volume": 12226.0}, {"date": "2025-04-10", "close": 8.05, "volume": 8633.0}, {"date": "2025-04-11", "close": 8.2, "volume": 19723.0}, {"date": "2025-04-14", "close": 7.6, "volume": 20484.0}, {"date": "2025-04-15", "close": 7.9, "volume": 13644.0}, {"date": "2025-04-16", "close": 7.65, "volume": 10438.0}, {"date": "2025-04-17", "close": 7.68, "volume": 11991.0}, {"date": "2025-04-21", "close": 7.37, "volume": 9795.0}, {"date": "2025-04-22", "close": 7.52, "volume": 17132.0}, {"date": "2025-04-23", "close": 7.74, "volume": 12422.0}, {"date": "2025-04-24", "close": 7.84, "volume": 13870.0}, {"date": "2025-04-25", "close": 7.68, "volume": 37791.0}, {"date": "2025-04-28", "close": 7.6, "volume": 15883.0}, {"date": "2025-04-29", "close": 7.51, "volume": 14120.0}, {"date": "2025-04-30", "close": 7.36, "volume": 13182.0}, {"date": "2025-05-01", "close": 7.52, "volume": 11664.0}, {"date": "2025-05-02", "close": 7.3, "volume": 11408.0}, {"date": "2025-05-05", "close": 7.5, "volume": 24228.0}, {"date": "2025-05-06", "close": 7.8, "volume": 16483.0}, {"date": "2025-05-07", "close": 7.88, "volume": 8887.0}, {"date": "2025-05-08", "close": 7.86, "volume": 11507.0}, {"date": "2025-05-09", "close": 7.89, "volume": 5591.0}, {"date": "2025-05-12", "close": 9.3, "volume": 36781.0}, {"date": "2025-05-13", "close": 8.45, "volume": 34809.0}, {"date": "2025-05-14", "close": 8.21, "volume": 23228.0}, {"date": "2025-05-15", "close": 8.51, "volume": 23872.0}, {"date": "2025-05-16", "close": 8.1, "volume": 29505.0}, {"date": "2025-05-19", "close": 7.35, "volume": 67920.0}, {"date": "2025-05-20", "close": 7.01, "volume": 31642.0}, {"date": "2025-05-21", "close": 6.76, "volume": 26446.0}, {"date": "2025-05-22", "close": 7.18, "volume": 10256.0}, {"date": "2025-05-23", "close": 7.45, "volume": 15794.0}, {"date": "2025-05-27", "close": 7.26, "volume": 17651.0}, {"date": "2025-05-28", "close": 7.5, "volume": 14709.0}, {"date": "2025-05-29", "close": 7.59, "volume": 7464.0}, {"date": "2025-05-30", "close": 7.8, "volume": 17962.0}, {"date": "2025-06-02", "close": 7.39, "volume": 12328.0}, {"date": "2025-06-03", "close": 6.75, "volume": 22329.0}, {"date": "2025-06-04", "close": 6.47, "volume": 32963.0}, {"date": "2025-06-05", "close": 6.47, "volume": 17496.0}, {"date": "2025-06-06", "close": 6.51, "volume": 11030.0}, {"date": "2025-06-09", "close": 6.59, "volume": 12004.0}, {"date": "2025-06-10", "close": 6.65, "volume": 8451.0}, {"date": "2025-06-11", "close": 6.39, "volume": 5703.0}, {"date": "2025-06-12", "close": 6.62, "volume": 7872.0}, {"date": "2025-06-13", "close": 6.61, "volume": 7554.0}, {"date": "2025-06-16", "close": 6.9, "volume": 6975.0}, {"date": "2025-06-17", "close": 7.0199, "volume": 3583.0}, {"date": "2025-06-18", "close": 6.64, "volume": 8026.0}, {"date": "2025-06-20", "close": 6.56, "volume": 11298.0}, {"date": "2025-06-23", "close": 6.65, "volume": 8318.0}, {"date": "2025-06-24", "close": 6.73, "volume": 10084.0}, {"date": "2025-06-25", "close": 6.71, "volume": 3404.0}, {"date": "2025-06-26", "close": 6.8, "volume": 27085.0}, {"date": "2025-06-27", "close": 7.13, "volume": 34659.0}, {"date": "2025-06-30", "close": 7.17, "volume": 35696.0}, {"date": "2025-07-01", "close": 7.29, "volume": 11165.0}, {"date": "2025-07-02", "close": 7.04, "volume": 36950.0}, {"date": "2025-07-03", "close": 7.01, "volume": 41614.0}, {"date": "2025-07-07", "close": 6.69, "volume": 43049.0}, {"date": "2025-07-08", "close": 7.25, "volume": 133515.0}, {"date": "2025-07-09", "close": 7.28, "volume": 7215.0}, {"date": "2025-07-10", "close": 7.54, "volume": 4828.0}, {"date": "2025-07-11", "close": 7.48, "volume": 5715.0}, {"date": "2025-07-14", "close": 7.68, "volume": 10202.0}, {"date": "2025-07-15", "close": 7.68, "volume": 12220.0}, {"date": "2025-07-16", "close": 7.7, "volume": 5690.0}, {"date": "2025-07-17", "close": 7.85, "volume": 28099.0}, {"date": "2025-07-18", "close": 7.96, "volume": 6196.0}, {"date": "2025-07-21", "close": 7.83, "volume": 3772.0}, {"date": "2025-07-22", "close": 8.04, "volume": 17219.0}, {"date": "2025-07-23", "close": 8.18, "volume": 5072.0}, {"date": "2025-07-24", "close": 8.09, "volume": 7735.0}, {"date": "2025-07-25", "close": 8.08, "volume": 17007.0}, {"date": "2025-07-28", "close": 8.03, "volume": 7122.0}, {"date": "2025-07-29", "close": 7.45, "volume": 11411.0}, {"date": "2025-07-30", "close": 7.11, "volume": 5023.0}, {"date": "2025-07-31", "close": 7.22, "volume": 5264.0}, {"date": "2025-08-01", "close": 7.3487, "volume": 5827.0}, {"date": "2025-08-04", "close": 7.16, "volume": 4534.0}, {"date": "2025-08-05", "close": 7.25, "volume": 10704.0}, {"date": "2025-08-06", "close": 7.2841, "volume": 13674.0}, {"date": "2025-08-07", "close": 7.46, "volume": 6151.0}, {"date": "2025-08-08", "close": 7.5, "volume": 3668.0}, {"date": "2025-08-11", "close": 7.2842, "volume": 6372.0}, {"date": "2025-08-12", "close": 7.29, "volume": 5295.0}, {"date": "2025-08-13", "close": 7.55, "volume": 8958.0}, {"date": "2025-08-14", "close": 7.585, "volume": 7233.0}, {"date": "2025-08-15", "close": 7.71, "volume": 2467.0}, {"date": "2025-08-18", "close": 7.35, "volume": 3218.0}, {"date": "2025-08-19", "close": 7.3, "volume": 3916.0}, {"date": "2025-08-20", "close": 7.65, "volume": 3173.0}, {"date": "2025-08-21", "close": 7.31, "volume": 12500.0}, {"date": "2025-08-22", "close": 7.42, "volume": 10171.0}, {"date": "2025-08-25", "close": 7.655, "volume": 9175.0}, {"date": "2025-08-26", "close": 7.59, "volume": 14806.0}, {"date": "2025-08-27", "close": 7.6, "volume": 9142.0}, {"date": "2025-08-28", "close": 7.52, "volume": 5633.0}, {"date": "2025-08-29", "close": 8.09, "volume": 20146.0}, {"date": "2025-09-02", "close": 7.99, "volume": 9209.0}, {"date": "2025-09-03", "close": 7.83, "volume": 6508.0}, {"date": "2025-09-04", "close": 7.91, "volume": 6362.0}, {"date": "2025-09-05", "close": 7.987, "volume": 14740.0}, {"date": "2025-09-08", "close": 7.78, "volume": 7604.0}, {"date": "2025-09-09", "close": 7.8399, "volume": 5529.0}, {"date": "2025-09-10", "close": 7.68, "volume": 22128.0}, {"date": "2025-09-11", "close": 7.43, "volume": 33959.0}, {"date": "2025-09-12", "close": 7.5, "volume": 11415.0}, {"date": "2025-09-15", "close": 7.61, "volume": 8530.0}, {"date": "2025-09-16", "close": 7.75, "volume": 3199.0}, {"date": "2025-09-17", "close": 7.58, "volume": 6986.0}, {"date": "2025-09-18", "close": 7.565, "volume": 4869.0}, {"date": "2025-09-19", "close": 7.85, "volume": 19507.0}, {"date": "2025-09-22", "close": 7.81, "volume": 5420.0}, {"date": "2025-09-23", "close": 7.85, "volume": 2520.0}, {"date": "2025-09-24", "close": 7.72, "volume": 7343.0}, {"date": "2025-09-25", "close": 7.6, "volume": 3059.0}, {"date": "2025-09-26", "close": 7.78, "volume": 1667.0}, {"date": "2025-09-29", "close": 7.695, "volume": 24800.0}, {"date": "2025-09-30", "close": 7.6238, "volume": 1587.0}, {"date": "2025-10-01", "close": 7.4, "volume": 8971.0}, {"date": "2025-10-02", "close": 7.37, "volume": 16171.0}, {"date": "2025-10-03", "close": 7.47, "volume": 17484.0}, {"date": "2025-10-06", "close": 7.415, "volume": 16147.0}, {"date": "2025-10-07", "close": 7.3947, "volume": 6506.0}, {"date": "2025-10-08", "close": 7.35, "volume": 20000.0}, {"date": "2025-10-09", "close": 7.172, "volume": 12917.0}, {"date": "2025-10-10", "close": 7.09, "volume": 4099.0}, {"date": "2025-10-13", "close": 7.03, "volume": 8340.0}, {"date": "2025-10-14", "close": 6.98, "volume": 7243.0}, {"date": "2025-10-15", "close": 7.17, "volume": 8502.0}, {"date": "2025-10-16", "close": 7.03, "volume": 6098.0}, {"date": "2025-10-17", "close": 6.71, "volume": 7802.0}, {"date": "2025-10-20", "close": 6.65, "volume": 3307.0}, {"date": "2025-10-21", "close": 6.8, "volume": 9440.0}, {"date": "2025-10-22", "close": 6.76, "volume": 4753.0}, {"date": "2025-10-23", "close": 6.95, "volume": 7870.0}, {"date": "2025-10-24", "close": 7.034, "volume": 8819.0}, {"date": "2025-10-27", "close": 7.175, "volume": 5217.0}, {"date": "2025-10-28", "close": 7.08, "volume": 69012.0}, {"date": "2025-10-29", "close": 7.1865, "volume": 2566.0}, {"date": "2025-10-30", "close": 7.15, "volume": 13002.0}, {"date": "2025-10-31", "close": 6.9, "volume": 5336.0}, {"date": "2025-11-03", "close": 7.15, "volume": 4227.0}, {"date": "2025-11-04", "close": 7.056, "volume": 7700.0}, {"date": "2025-11-05", "close": 7.02, "volume": 3421.0}, {"date": "2025-11-06", "close": 6.9, "volume": 25806.0}, {"date": "2025-11-07", "close": 7.05, "volume": 37456.0}, {"date": "2025-11-10", "close": 7.2, "volume": 18254.0}, {"date": "2025-11-11", "close": 7.01, "volume": 39287.0}, {"date": "2025-11-12", "close": 7.39, "volume": 37985.0}, {"date": "2025-11-13", "close": 7.12, "volume": 10993.0}, {"date": "2025-11-14", "close": 6.92, "volume": 8815.0}, {"date": "2025-11-17", "close": 6.94, "volume": 12176.0}, {"date": "2025-11-18", "close": 6.93, "volume": 10756.0}, {"date": "2025-11-19", "close": 7.18, "volume": 44759.0}, {"date": "2025-11-20", "close": 7.47, "volume": 49543.0}, {"date": "2025-11-21", "close": 7.98, "volume": 77365.0}, {"date": "2025-11-24", "close": 7.39, "volume": 43664.0}, {"date": "2025-11-25", "close": 7.5, "volume": 31894.0}, {"date": "2025-11-26", "close": 7.88, "volume": 40616.0}, {"date": "2025-11-28", "close": 7.88, "volume": 32367.0}, {"date": "2025-12-01", "close": 7.52, "volume": 13656.0}, {"date": "2025-12-02", "close": 7.4, "volume": 6663.0}, {"date": "2025-12-03", "close": 7.8, "volume": 7836.0}, {"date": "2025-12-04", "close": 7.06, "volume": 62046.0}, {"date": "2025-12-05", "close": 6.86, "volume": 12528.0}, {"date": "2025-12-08", "close": 6.72, "volume": 25222.0}, {"date": "2025-12-09", "close": 7.48, "volume": 50742.0}, {"date": "2025-12-10", "close": 7.24, "volume": 41641.0}, {"date": "2025-12-11", "close": 6.96, "volume": 26383.0}, {"date": "2025-12-12", "close": 7.59, "volume": 27294.0}, {"date": "2025-12-15", "close": 6.94, "volume": 55005.0}, {"date": "2025-12-16", "close": 7.26, "volume": 88890.0}, {"date": "2025-12-17", "close": 7.35, "volume": 28951.0}, {"date": "2025-12-18", "close": 7.54, "volume": 33435.0}, {"date": "2025-12-19", "close": 7.3, "volume": 90070.0}, {"date": "2025-12-22", "close": 7.47, "volume": 13689.0}, {"date": "2025-12-23", "close": 7.3, "volume": 19003.0}, {"date": "2025-12-24", "close": 7.05, "volume": 21282.0}, {"date": "2025-12-26", "close": 7.28, "volume": 21702.0}, {"date": "2025-12-29", "close": 6.95, "volume": 42788.0}, {"date": "2025-12-30", "close": 6.97, "volume": 19442.0}, {"date": "2025-12-31", "close": 6.98, "volume": 17008.0}, {"date": "2026-01-02", "close": 6.69, "volume": 36862.0}, {"date": "2026-01-05", "close": 7.48, "volume": 20983.0}, {"date": "2026-01-06", "close": 7.3, "volume": 20431.0}, {"date": "2026-01-07", "close": 7.19, "volume": 11714.0}, {"date": "2026-01-08", "close": 7.4, "volume": 18894.0}, {"date": "2026-01-09", "close": 7.03, "volume": 30337.0}, {"date": "2026-01-12", "close": 6.94, "volume": 12110.0}, {"date": "2026-01-13", "close": 7.23, "volume": 15605.0}, {"date": "2026-01-14", "close": 7.14, "volume": 6857.0}, {"date": "2026-01-15", "close": 7.326, "volume": 17865.0}, {"date": "2026-01-16", "close": 6.92, "volume": 21861.0}, {"date": "2026-01-20", "close": 6.94, "volume": 18211.0}, {"date": "2026-01-21", "close": 6.99, "volume": 31664.0}, {"date": "2026-01-22", "close": 7.105, "volume": 20266.0}, {"date": "2026-01-23", "close": 7.06, "volume": 7787.0}, {"date": "2026-01-26", "close": 6.8, "volume": 14398.0}, {"date": "2026-01-27", "close": 6.98, "volume": 14211.0}, {"date": "2026-01-28", "close": 6.81, "volume": 7910.0}, {"date": "2026-01-29", "close": 6.93, "volume": 21895.0}, {"date": "2026-01-30", "close": 6.94, "volume": 7676.0}, {"date": "2026-02-02", "close": 6.975, "volume": 19229.0}, {"date": "2026-02-03", "close": 6.981, "volume": 5121.0}, {"date": "2026-02-04", "close": 6.9, "volume": 7826.0}, {"date": "2026-02-05", "close": 6.8923, "volume": 14645.0}, {"date": "2026-02-06", "close": 6.83, "volume": 26205.0}, {"date": "2026-02-09", "close": 6.87, "volume": 12457.0}, {"date": "2026-02-10", "close": 6.91, "volume": 6244.0}, {"date": "2026-02-11", "close": 6.95, "volume": 2674.0}, {"date": "2026-02-12", "close": 6.92, "volume": 13647.0}, {"date": "2026-02-13", "close": 6.91, "volume": 4939.0}, {"date": "2026-02-17", "close": 6.6, "volume": 11323.0}, {"date": "2026-02-18", "close": 6.9, "volume": 13326.0}, {"date": "2026-02-19", "close": 6.81, "volume": 6185.0}, {"date": "2026-02-20", "close": 6.66, "volume": 19127.0}, {"date": "2026-02-23", "close": 6.512, "volume": 23870.0}, {"date": "2026-02-24", "close": 5.86, "volume": 28555.0}, {"date": "2026-02-25", "close": 5.7, "volume": 44207.0}, {"date": "2026-02-26", "close": 5.81, "volume": 19055.0}, {"date": "2026-02-27", "close": 6.01, "volume": 82066.0}, {"date": "2026-03-02", "close": 6.2, "volume": 21497.0}, {"date": "2026-03-03", "close": 6.27, "volume": 5774.0}, {"date": "2026-03-04", "close": 6.42, "volume": 2367.0}, {"date": "2026-03-05", "close": 6.47, "volume": 3602.0}, {"date": "2026-03-06", "close": 6.66, "volume": 10108.0}, {"date": "2026-03-09", "close": 6.575, "volume": 9353.0}, {"date": "2026-03-10", "close": 6.45, "volume": 12465.0}, {"date": "2026-03-11", "close": 6.31, "volume": 3801.0}, {"date": "2026-03-12", "close": 6.5, "volume": 2952.0}, {"date": "2026-03-13", "close": 6.17, "volume": 13368.0}, {"date": "2026-03-16", "close": 6.07, "volume": 10963.0}, {"date": "2026-03-17", "close": 5.61, "volume": 5598.0}, {"date": "2026-03-18", "close": 5.52, "volume": 11034.0}, {"date": "2026-03-19", "close": 5.63, "volume": 13299.0}, {"date": "2026-03-20", "close": 5.5, "volume": 29619.0}, {"date": "2026-03-23", "close": 6.33, "volume": 23278.0}, {"date": "2026-03-24", "close": 6.31, "volume": 12106.0}, {"date": "2026-03-25", "close": 6.3087, "volume": 7523.0}, {"date": "2026-03-26", "close": 6.17, "volume": 19516.0}, {"date": "2026-03-27", "close": 5.9, "volume": 5758.0}, {"date": "2026-03-30", "close": 5.88, "volume": 13162.0}, {"date": "2026-03-31", "close": 5.69, "volume": 10678.0}, {"date": "2026-04-01", "close": 5.75, "volume": 2927.0}, {"date": "2026-04-02", "close": 5.8, "volume": 8069.0}, {"date": "2026-04-06", "close": 5.81, "volume": 11540.0}, {"date": "2026-04-07", "close": 6.23, "volume": 18075.0}, {"date": "2026-04-08", "close": 6.12, "volume": 10269.0}, {"date": "2026-04-09", "close": 5.95, "volume": 8294.0}, {"date": "2026-04-10", "close": 6.31, "volume": 10998.0}, {"date": "2026-04-13", "close": 6.1756, "volume": 2709.0}, {"date": "2026-04-14", "close": 6.79, "volume": 13425.0}, {"date": "2026-04-15", "close": 6.845, "volume": 25395.0}, {"date": "2026-04-16", "close": 6.71, "volume": 6699.0}, {"date": "2026-04-17", "close": 6.82, "volume": 9295.0}, {"date": "2026-04-20", "close": 6.43, "volume": 9880.0}, {"date": "2026-04-21", "close": 6.455, "volume": 1316.0}, {"date": "2026-04-22", "close": 6.82, "volume": 3502.0}, {"date": "2026-04-23", "close": 6.67, "volume": 4050.0}, {"date": "2026-04-24", "close": 6.875, "volume": 21103.0}, {"date": "2026-04-27", "close": 6.43, "volume": 94683.0}, {"date": "2026-04-28", "close": 6.35, "volume": 16060.0}, {"date": "2026-04-29", "close": 6.715, "volume": 6686.0}, {"date": "2026-04-30", "close": 6.55, "volume": 10720.0}, {"date": "2026-05-01", "close": 6.6, "volume": 1723.0}, {"date": "2026-05-04", "close": 7.01, "volume": 22334.0}, {"date": "2026-05-05", "close": 6.71, "volume": 16610.0}, {"date": "2026-05-06", "close": 7.11, "volume": 54613.0}, {"date": "2026-05-07", "close": 7.21, "volume": 12794.0}, {"date": "2026-05-08", "close": 7.1, "volume": 12510.0}, {"date": "2026-05-11", "close": 7.25, "volume": 20285.0}, {"date": "2026-05-12", "close": 7.18, "volume": 22623.0}, {"date": "2026-05-13", "close": 7.18, "volume": 4713.0}, {"date": "2026-05-14", "close": 7.09, "volume": 13385.0}, {"date": "2026-05-15", "close": 7.14, "volume": 58716.0}, {"date": "2026-05-18", "close": 6.23, "volume": 72197.0}, {"date": "2026-05-19", "close": 6.19, "volume": 13432.0}, {"date": "2026-05-20", "close": 6.25, "volume": 14085.0}, {"date": "2026-05-21", "close": 6.46, "volume": 19128.0}, {"date": "2026-05-22", "close": 6.48, "volume": 19223.0}, {"date": "2026-05-26", "close": 6.6, "volume": 59194.0}, {"date": "2026-05-27", "close": 6.5, "volume": 26234.0}, {"date": "2026-05-28", "close": 6.24, "volume": 14971.0}, {"date": "2026-05-29", "close": 6.21, "volume": 1254.0}, {"date": "2026-06-01", "close": 6.23, "volume": 21997.0}, {"date": "2026-06-02", "close": 6.125, "volume": 10523.0}, {"date": "2026-06-03", "close": 6.3771, "volume": 12947.0}, {"date": "2026-06-04", "close": 6.62, "volume": 43929.0}, {"date": "2026-06-05", "close": 6.45, "volume": 5723.0}, {"date": "2026-06-08", "close": 6.34, "volume": 14392.0}, {"date": "2026-06-09", "close": 6.35, "volume": 10865.0}, {"date": "2026-06-10", "close": 6.5, "volume": 14205.0}, {"date": "2026-06-11", "close": 7.94, "volume": 188833.0}, {"date": "2026-06-12", "close": 7.89, "volume": 72167.0}, {"date": "2026-06-15", "close": 7.77, "volume": 51552.0}, {"date": "2026-06-16", "close": 7.57, "volume": 21047.0}, {"date": "2026-06-17", "close": 7.65, "volume": 21036.0}, {"date": "2026-06-18", "close": 7.59, "volume": 46136.0}, {"date": "2026-06-22", "close": 7.93, "volume": 25765.0}, {"date": "2026-06-23", "close": 7.69, "volume": 12917.0}, {"date": "2026-06-24", "close": 7.63, "volume": 4841.0}, {"date": "2026-06-25", "close": 7.82, "volume": 9094.0}, {"date": "2026-06-26", "close": 7.71, "volume": 14216.0}, {"date": "2026-06-29", "close": 7.87, "volume": 17598.0}, {"date": "2026-06-30", "close": 7.73, "volume": 10555.0}, {"date": "2026-07-01", "close": 7.8597, "volume": 5727.0}, {"date": "2026-07-02", "close": 7.89, "volume": 8126.0}, {"date": "2026-07-06", "close": 8.02, "volume": 27066.0}, {"date": "2026-07-07", "close": 7.89, "volume": 6404.0}, {"date": "2026-07-08", "close": 7.75, "volume": 6336.0}, {"date": "2026-07-09", "close": 7.66, "volume": 8641.0}, {"date": "2026-07-10", "close": 7.71, "volume": 10581.0}, {"date": "2026-07-13", "close": 7.41, "volume": 13495.0}, {"date": "2026-07-14", "close": 7.8, "volume": 9798.0}, {"date": "2026-07-15", "close": 7.7, "volume": 6725.0}, {"date": "2026-07-16", "close": 7.5, "volume": 2978.0}, {"date": "2026-07-17", "close": 7.38, "volume": 6935.0}, {"date": "2026-07-20", "close": 7.37, "volume": 7357.0}, {"date": "2026-07-21", "close": 7.39, "volume": 5778.0}, {"date": "2026-07-22", "close": 7.58, "volume": 8882.0}, {"date": "2026-07-23", "close": 7.71, "volume": 19113.0}, {"date": "2026-07-24", "close": 7.76, "volume": 11875.0}, {"date": "2026-07-27", "close": 7.76, "volume": 10619.0}, {"date": "2026-07-28", "close": 7.81, "volume": 4521.0}, {"date": "2026-07-29", "close": 7.95, "volume": 11971.0}, {"date": "2026-07-30", "close": 7.95, "volume": 14833.0}, {"date": "2026-07-31", "close": 7.76, "volume": 8574.0}, {"date": "2026-08-03", "close": 7.95, "volume": 11240.0}, {"date": "2026-08-04", "close": 7.93, "volume": 13763.0}, {"date": "2026-08-05", "close": 7.87, "volume": 10567.0}, {"date": "2026-08-06", "close": 7.98, "volume": 5880.0}, {"date": "2026-08-07", "close": 7.76, "volume": 9275.0}, {"date": "2026-08-10", "close": 7.72, "volume": 30054.0}, {"date": "2026-08-11", "close": 7.87, "volume": 33799.0}, {"date": "2026-08-12", "close": 7.72, "volume": 15922.0}, {"date": "2026-08-13", "close": 7.93, "volume": 6749.0}, {"date": "2026-08-14", "close": 7.88, "volume": 7177.0}, {"date": "2026-08-17", "close": 7.8, "volume": 19143.0}, {"date": "2026-08-18", "close": 7.61, "volume": 11309.0}, {"date": "2026-08-19", "close": 7.4, "volume": 23416.0}, {"date": "2026-08-20", "close": 7.46, "volume": 6997.0}, {"date": "2026-08-21", "close": 7.5, "volume": 9608.0}, {"date": "2026-08-24", "close": 7.43, "volume": 10851.0}, {"date": "2026-08-25", "close": 7.58, "volume": 16720.0}, {"date": "2026-08-26", "close": 7.49, "volume": 7484.0}, {"date": "2026-08-27", "close": 7.37, "volume": 8916.0}, {"date": "2026-08-28", "close": 7.47, "volume": 12978.0}, {"date": "2026-08-31", "close": 7.44, "volume": 4805.0}, {"date": "2026-09-01", "close": 7.435, "volume": 6370.0}, {"date": "2026-09-02", "close": 7.23, "volume": 18837.0}, {"date": "2026-09-03", "close": 7.35, "volume": 6430.0}, {"date": "2026-09-04", "close": 7.45, "volume": 2883.0}, {"date": "2026-09-08", "close": 7.4, "volume": 6228.0}, {"date": "2026-09-09", "close": 7.4, "volume": 1621.0}, {"date": "2026-09-10", "close": 7.46, "volume": 5219.0}, {"date": "2026-09-11", "close": 7.47, "volume": 5963.0}, {"date": "2026-09-14", "close": 7.26, "volume": 11789.0}, {"date": "2026-09-15", "close": 7.45, "volume": 1901.0}, {"date": "2026-09-16", "close": 7.25, "volume": 8000.0}, {"date": "2026-09-17", "close": 7.43, "volume": 3261.0}, {"date": "2026-09-18", "close": 7.22, "volume": 30953.0}, {"date": "2026-09-21", "close": 7.47, "volume": 5247.0}, {"date": "2026-09-22", "close": 7.15, "volume": 5307.0}, {"date": "2026-09-23", "close": 7.3, "volume": 3897.0}, {"date": "2026-09-24", "close": 7.215, "volume": 1241.0}, {"date": "2026-09-25", "close": 7.35, "volume": 7494.0}, {"date": "2026-09-28", "close": 7.26, "volume": 1256.0}, {"date": "2026-09-29", "close": 7.21, "volume": 8929.0}, {"date": "2026-09-30", "close": 7.0, "volume": 3711.0}, {"date": "2026-10-01", "close": 7.2699, "volume": 2543.0}, {"date": "2026-10-02", "close": 7.15, "volume": 2453.0}, {"date": "2026-10-05", "close": 6.92, "volume": 3706.0}, {"date": "2026-10-06", "close": 6.86, "volume": 19509.0}, {"date": "2026-10-07", "close": 6.77, "volume": 10372.0}, {"date": "2026-10-08", "close": 6.66, "volume": 9712.0}, {"date": "2026-10-09", "close": 6.73, "volume": 8920.0}, {"date": "2026-10-12", "close": 6.5, "volume": 3624.0}, {"date": "2026-10-13", "close": 6.5, "volume": 6434.0}, {"date": "2026-10-14", "close": 6.5, "volume": 15008.0}, {"date": "2026-10-15", "close": 6.42, "volume": 8979.0}, {"date": "2026-10-16", "close": 6.35, "volume": 5286.0}, {"date": "2026-10-19", "close": 6.21, "volume": 10863.0}, {"date": "2026-10-20", "close": 6.38, "volume": 5023.0}], "refreshing": true}