{"ticker": "NHTC", "overview": {"cik": "912061", "ticker": "NHTC", "name": "NATURAL HEALTH TRENDS CORP", "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "sic": "5190", "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001437749-26-024770", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024763", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001437749-26-019839", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015500", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0001437749-26-013744", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013743", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001437749-26-010277", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "FORM DEF 14A", "accession": "0001437749-26-009523", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "FORM DEFA14A", "accession": "0001437749-26-009526", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "FORM DEF 14A", "accession": "0001437749-26-009522", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "FORM 10-K", "accession": "0001437749-26-004876", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-18", "title": "Form SCHEDULE 13D", "accession": "0001299658-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004352", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "FORM 8-K", "accession": "0001437749-26-002881", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-05", "title": "FORM 10-Q", "accession": "0001437749-25-033153", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "FORM 8-K", "accession": "0001437749-25-033150", "price_sensitive": true}, {"form": "10-Q", "date": "2025-07-30", "title": "FORM 10-Q", "accession": "0001437749-25-023873", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-30", "title": "FORM 8-K", "accession": "0001437749-25-023869", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-06", "title": "FORM 8-K", "accession": "0001437749-25-014718", "price_sensitive": true}, {"form": "10-Q", "date": "2025-04-30", "title": "FORM 10-Q", "accession": "0001437749-25-013645", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-30", "title": "FORM 8-K", "accession": "0001437749-25-013643", "price_sensitive": true}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010575", "price_sensitive": false}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010573", "price_sensitive": false}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010569", "price_sensitive": false}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010567", "price_sensitive": false}]}, "description": "NATURAL HEALTH TRENDS CORP trades as NHTC on the NASDAQ and is registered in the United States, classified under Wholesale-Miscellaneous Nondurable Goods (SIC 5190). Privy Trades holds 152 insider filings for the company, from October 2004 to June 2019. Across those, 12 insiders disclosed 26 open-market purchases totalling $3.76M against 24 sales totalling $27.18M. The most recent filing on record is dated 1 April 2025.", "exchange": "NASDAQ", "stats": {"buy_n": 26, "buy_sum": 3756395.1095000003, "sell_n": 24, "sell_sum": 27184028.69, "net": -23427633.5805, "insiders": 12, "first_date": "2004-10-06", "last_date": "2019-06-20"}, "metrics": {"ticker": "NHTC", "has_prices": true, "as_of": "2026-08-07", "last": 1.72, "prev_close": 1.69, "change": 0.030000000000000027, "change_pct": 0.017751479289940846, "session_volume": 58755.0, "vwap_5": 1.6894569685849048, "vwap_20": 1.7442220902754428, "vwap_60": 1.9908010505343516, "vwap_250": 3.164576076900265, "high_52w": 4.4, "low_52w": 1.55, "avg_volume_20": 41936.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-25-010557", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774925010557/0001437749-25-010557-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010562", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774925010562/0001437749-25-010562-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010567", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Ching Chung Wong", "who_key": "Wong Ching Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774925010567/0001437749-25-010567-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010569", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Yiu Tung Chan", "who_key": "CHAN YIU TUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774925010569/0001437749-25-010569-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010573", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Lucy Njeri Nduati", "who_key": "Nduati Lucy Njeri", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774925010573/0001437749-25-010573-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-25-010575", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Randall A. Mason", "who_key": "MASON RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774925010575/0001437749-25-010575-index.htm", "trade_date": "2025-04-01", "timestamp": "2025-04-01", "mins": 836083}, {"id": "0001437749-24-037635", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22216.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924037635/0001437749-24-037635-index.htm", "trade_date": "2024-12-15", "timestamp": "2024-12-15", "mins": 990163}, {"id": "0001437749-24-037637", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 66427.648, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924037637/0001437749-24-037637-index.htm", "trade_date": "2024-12-15", "timestamp": "2024-12-15", "mins": 990163}, {"id": "0001437749-24-037640", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Ching Chung Wong", "who_key": "Wong Ching Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5524.2880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924037640/0001437749-24-037640-index.htm", "trade_date": "2024-12-15", "timestamp": "2024-12-15", "mins": 990163}, {"id": "0001437749-24-037642", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Yiu Tung Chan", "who_key": "CHAN YIU TUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5524.2880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924037642/0001437749-24-037642-index.htm", "trade_date": "2024-12-15", "timestamp": "2024-12-15", "mins": 990163}, {"id": "0001437749-24-037644", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Randall A. Mason", "who_key": "MASON RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7081.984, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924037644/0001437749-24-037644-index.htm", "trade_date": "2024-12-15", "timestamp": "2024-12-15", "mins": 990163}, {"id": "0001437749-24-029292", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35523.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924029292/0001437749-24-029292-index.htm", "trade_date": "2024-09-15", "timestamp": "2024-09-15", "mins": 1121203}, {"id": "0001437749-24-029295", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106120.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924029295/0001437749-24-029295-index.htm", "trade_date": "2024-09-15", "timestamp": "2024-09-15", "mins": 1121203}, {"id": "0001437749-24-029298", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Ching Chung Wong", "who_key": "Wong Ching Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8812.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924029298/0001437749-24-029298-index.htm", "trade_date": "2024-09-15", "timestamp": "2024-09-15", "mins": 1121203}, {"id": "0001437749-24-029300", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Yiu Tung Chan", "who_key": "CHAN YIU TUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8812.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924029300/0001437749-24-029300-index.htm", "trade_date": "2024-09-15", "timestamp": "2024-09-15", "mins": 1121203}, {"id": "0001437749-24-029303", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Randall A. Mason", "who_key": "MASON RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11335.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924029303/0001437749-24-029303-index.htm", "trade_date": "2024-09-15", "timestamp": "2024-09-15", "mins": 1121203}, {"id": "0001437749-24-020549", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35523.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924020549/0001437749-24-020549-index.htm", "trade_date": "2024-06-15", "timestamp": "2024-06-15", "mins": 1253683}, {"id": "0001437749-24-020551", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 106120.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924020551/0001437749-24-020551-index.htm", "trade_date": "2024-06-15", "timestamp": "2024-06-15", "mins": 1253683}, {"id": "0001437749-24-020553", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Randall A. Mason", "who_key": "MASON RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11335.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924020553/0001437749-24-020553-index.htm", "trade_date": "2024-06-15", "timestamp": "2024-06-15", "mins": 1253683}, {"id": "0001437749-24-020555", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Ching Chung Wong", "who_key": "Wong Ching Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8812.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924020555/0001437749-24-020555-index.htm", "trade_date": "2024-06-15", "timestamp": "2024-06-15", "mins": 1253683}, {"id": "0001437749-24-020557", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Yiu Tung Chan", "who_key": "CHAN YIU TUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 8812.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924020557/0001437749-24-020557-index.htm", "trade_date": "2024-06-15", "timestamp": "2024-06-15", "mins": 1253683}, {"id": "0001437749-24-012179", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774924012179/0001437749-24-012179-index.htm", "trade_date": "2024-04-16", "timestamp": "2024-04-16", "mins": 1340083}, {"id": "0001437749-23-034699", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28940.96, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923034699/0001437749-23-034699-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517203}, {"id": "0001437749-23-034701", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 86457.24, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923034701/0001437749-23-034701-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517203}, {"id": "0001437749-23-034703", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Ching Chung Wong", "who_key": "Wong Ching Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7179.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923034703/0001437749-23-034703-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517203}, {"id": "0001437749-23-034705", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Yiu Tung Chan", "who_key": "CHAN YIU TUNG", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 7179.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923034705/0001437749-23-034705-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517203}, {"id": "0001437749-23-034708", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Randall A. Mason", "who_key": "MASON RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 9235.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923034708/0001437749-23-034708-index.htm", "trade_date": "2023-12-15", "timestamp": "2023-12-15", "mins": 1517203}, {"id": "0001437749-23-026131", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28209.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "CFO files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923026131/0001437749-23-026131-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648243}, {"id": "0001437749-23-026133", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 84272.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "President files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923026133/0001437749-23-026133-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648243}, {"id": "0001437749-23-026135", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Ching Chung Wong", "who_key": "Wong Ching Chung", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 6998.400000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director files routine paperwork on NHTC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774923026135/0001437749-23-026135-index.htm", "trade_date": "2023-09-15", "timestamp": "2023-09-15", "mins": 1648243}], "recent_buys": [{"id": "0000912061-19-000057", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16239.999999999998, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Director buys $16K of NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206119000057/0000912061-19-000057-index.htm", "trade_date": "2019-06-20", "timestamp": "2019-06-20", "mins": 3877363}, {"id": "0001628280-15-008172", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Christopher Robert O'Brien", "who_key": "O'Brien Christopher Robert", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20034.0, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Board insider adds $20K of NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008172/0001628280-15-008172-index.htm", "trade_date": "2015-11-03", "timestamp": "2015-11-03", "mins": 5785363}, {"id": "0001437749-15-016409", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 22500.0, "score": 39.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Insider cluster: 3 buying NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915016409/0001437749-15-016409-index.htm", "trade_date": "2015-08-25", "timestamp": "2015-08-25", "mins": 5886163}, {"id": "0001104659-14-036597", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 811315.3, "score": 50.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "NHTC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465914036597/0001104659-14-036597-index.htm", "trade_date": "2014-04-28", "timestamp": "2014-04-28", "mins": 6583123}, {"id": "0001104659-14-036593", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 735908.12, "score": 50.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "That makes 4 insiders into NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465914036593/0001104659-14-036593-index.htm", "trade_date": "2014-02-11", "timestamp": "2014-02-11", "mins": 6692563}, {"id": "0001104659-13-084010", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 949762.6, "score": 65.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "NHTC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913084010/0001104659-13-084010-index.htm", "trade_date": "2013-10-30", "timestamp": "2013-10-30", "mins": 6842323}, {"id": "0001104659-13-084009", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206426.48, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Insider cluster: 4 buying NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913084009/0001104659-13-084009-index.htm", "trade_date": "2013-08-29", "timestamp": "2013-08-29", "mins": 6931603}, {"id": "0001437749-13-011335", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 15000.0, "score": 37.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "Insider cluster: 4 buying NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774913011335/0001437749-13-011335-index.htm", "trade_date": "2013-08-27", "timestamp": "2013-08-27", "mins": 6934483}, {"id": "0001104659-13-060508", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 40800.0, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "The whole bench is buying NHTC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913060508/0001104659-13-060508-index.htm", "trade_date": "2013-07-23", "timestamp": "2013-07-23", "mins": 6984883}, {"id": "0001104659-13-055288", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 256044.337, "score": 44.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "NHTC draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913055288/0001104659-13-055288-index.htm", "trade_date": "2013-06-25", "timestamp": "2013-06-25", "mins": 7025203}, {"id": "0001104659-13-027875", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 28124.44, "score": 32.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "The whole bench is buying NHTC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913027875/0001104659-13-027875-index.htm", "trade_date": "2013-03-28", "timestamp": "2013-03-28", "mins": 7153363}, {"id": "0001104659-13-018642", "src": "INSIDERS", "ticker": "NHTC", "cik": "912061", "company": "NATURAL HEALTH TRENDS CORP", "company_raw": "NATURAL HEALTH TRENDS CORP", "who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 90875.62000000001, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Miscellaneous Nondurable Goods", "country": "United States", "headline": "4 insiders now buying NHTC", "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913018642/0001104659-13-018642-index.htm", "trade_date": "2013-03-05", "timestamp": "2013-03-05", "mins": 7186483}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Natural Health Trends Corp. - Common Stock", "new_value": "NATURAL HEALTH TRENDS CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000912061", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000912061", "applied": 1, "detected_at": "2026-10-26T09:57:37.314521"}]}, "key_people": [{"who": "George K. Broady", "who_key": "BROADY GEORGE K", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 3575158.7095, "sold": 21243838.09, "net": -17668679.3805, "trades": 37, "top_score": 65.7, "lean": "selling", "history": [{"action": "BUY", "amount": 16239.999999999998, "date": "2019-06-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206119000057/0000912061-19-000057-index.htm"}, {"action": "SELL", "amount": 329966.55, "date": "2016-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000038/0000912061-16-000038-index.htm"}, {"action": "SELL", "amount": 614163.21, "date": "2016-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000037/0000912061-16-000037-index.htm"}, {"action": "SELL", "amount": 1028045.29, "date": "2016-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000036/0000912061-16-000036-index.htm"}, {"action": "SELL", "amount": 658351.0, "date": "2016-06-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000032/0000912061-16-000032-index.htm"}, {"action": "SELL", "amount": 828730.42, "date": "2016-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000031/0000912061-16-000031-index.htm"}, {"action": "SELL", "amount": 992340.7, "date": "2016-05-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000030/0000912061-16-000030-index.htm"}, {"action": "SELL", "amount": 602166.2, "date": "2016-05-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000029/0000912061-16-000029-index.htm"}, {"action": "SELL", "amount": 603400.0, "date": "2016-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000021/0000912061-16-000021-index.htm"}, {"action": "SELL", "amount": 905125.0, "date": "2016-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206116000020/0000912061-16-000020-index.htm"}, {"action": "SELL", "amount": 1069723.05, "date": "2015-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206115000008/0000912061-15-000008-index.htm"}, {"action": "SELL", "amount": 731977.3500000001, "date": "2015-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206115000007/0000912061-15-000007-index.htm"}, {"action": "SELL", "amount": 612603.62, "date": "2015-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206115000006/0000912061-15-000006-index.htm"}, {"action": "SELL", "amount": 506832.5, "date": "2015-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008821/0001628280-15-008821-index.htm"}, {"action": "SELL", "amount": 1889618.1099999999, "date": "2015-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008532/0001628280-15-008532-index.htm"}, {"action": "SELL", "amount": 4841055.47, "date": "2015-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008371/0001628280-15-008371-index.htm"}, {"action": "SELL", "amount": 2421027.96, "date": "2015-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915010947/0001437749-15-010947-index.htm"}, {"action": "SELL", "amount": 2358756.9400000004, "date": "2015-05-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915010741/0001437749-15-010741-index.htm"}, {"action": "SELL", "amount": 124961.72, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465915003910/0001104659-15-003910-index.htm"}, {"action": "SELL", "amount": 124993.0, "date": "2015-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915004104/0001437749-15-004104-index.htm"}, {"action": "BUY", "amount": 811315.3, "date": "2014-04-28", "score": 50.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465914036597/0001104659-14-036597-index.htm"}, {"action": "BUY", "amount": 735908.12, "date": "2014-02-11", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465914036593/0001104659-14-036593-index.htm"}, {"action": "BUY", "amount": 949762.6, "date": "2013-10-30", "score": 65.7, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913084010/0001104659-13-084010-index.htm"}, {"action": "BUY", "amount": 206426.48, "date": "2013-08-29", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913084009/0001104659-13-084009-index.htm"}, {"action": "BUY", "amount": 40800.0, "date": "2013-07-23", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465913060508/0001104659-13-060508-index.htm"}], "latest": {"action": "BUY", "amount": 16239.999999999998, "date": "2019-06-20", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000091206119000057/0000912061-19-000057-index.htm"}}, {"who": "Jane Eleanor Broady 2012 Irrevocable Trust", "who_key": "Jane Eleanor Broady 2012 Irrevocable Trust", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 4781267.5, "net": -4781267.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 4781267.5, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465916098906/0001104659-16-098906-index.htm"}], "latest": {"action": "SELL", "amount": 4781267.5, "date": "2015-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000110465916098906/0001104659-16-098906-index.htm"}}, {"who": "Chris Tahjiun Sharng", "who_key": "Sharng Chris Tahjiun", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 706997.5, "net": -706997.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 706997.5, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008867/0001628280-15-008867-index.htm"}], "latest": {"action": "SELL", "amount": 706997.5, "date": "2015-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008867/0001628280-15-008867-index.htm"}}, {"who": "Randall A. Mason", "who_key": "MASON RANDALL A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 418824.6, "net": -418824.6, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 253455.0, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008238/0001628280-15-008238-index.htm"}, {"action": "SELL", "amount": 165369.6, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915015021/0001437749-15-015021-index.htm"}], "latest": {"action": "SELL", "amount": 253455.0, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000162828015008238/0001628280-15-008238-index.htm"}}, {"who": "Timothy Scott Davidson", "who_key": "Davidson Timothy Scott", "role": "Sr. V.P. & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 37500.0, "sold": 0, "net": 37500.0, "trades": 2, "top_score": 39.0, "lean": "buying", "history": [{"action": "BUY", "amount": 22500.0, "date": "2015-08-25", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915016409/0001437749-15-016409-index.htm"}, {"action": "BUY", "amount": 15000.0, "date": "2013-08-27", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774913011335/0001437749-13-011335-index.htm"}], "latest": {"action": "BUY", "amount": 22500.0, "date": "2015-08-25", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774915016409/0001437749-15-016409-index.htm"}}, {"who": "Gary C. Wallace", "who_key": "Wallace Gary C", "role": "General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 33101.0, "net": -33101.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 33101.0, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774913015874/0001437749-13-015874-index.htm"}], "latest": {"action": "SELL", "amount": 33101.0, "date": "2013-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000143774913015874/0001437749-13-015874-index.htm"}}, {"who": "robert h hesse", "who_key": "hesse robert h", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 24740.48, "sold": 0, "net": 24740.48, "trades": 1, "top_score": 32.4, "lean": "buying", "history": [{"action": "BUY", "amount": 24740.48, "date": "2004-10-06", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000101905604001304/0001019056-04-001304-index.htm"}], "latest": {"action": "BUY", "amount": 24740.48, "date": "2004-10-06", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000101905604001304/0001019056-04-001304-index.htm"}}, {"who": "Mark D. Woodburn", "who_key": "WOODBURN MARK D", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24740.48, "sold": 0, "net": 24740.48, "trades": 1, "top_score": 37.0, "lean": "buying", "history": [{"action": "BUY", "amount": 24740.48, "date": "2004-10-06", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000101905604001238/0001019056-04-001238-index.htm"}], "latest": {"action": "BUY", "amount": 24740.48, "date": "2004-10-06", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/912061/000101905604001238/0001019056-04-001238-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-29", "title": "FORM 10-Q", "accession": "0001437749-26-024770", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "FORM 8-K", "accession": "0001437749-26-024763", "price_sensitive": true}, {"form": "3", "date": "2026-06-08", "title": "FORM 3", "accession": "0001437749-26-019839", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-07", "title": "FORM 8-K", "accession": "0001437749-26-015500", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-29", "title": "FORM 10-Q", "accession": "0001437749-26-013744", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-29", "title": "FORM 8-K", "accession": "0001437749-26-013743", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-30", "title": "Form ARS", "accession": "0001437749-26-010277", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "FORM DEF 14A", "accession": "0001437749-26-009523", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-24", "title": "FORM DEFA14A", "accession": "0001437749-26-009526", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-24", "title": "FORM DEF 14A", "accession": "0001437749-26-009522", "price_sensitive": false}, {"form": "10-K", "date": "2026-02-20", "title": "FORM 10-K", "accession": "0001437749-26-004876", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2026-02-18", "title": "Form SCHEDULE 13D", "accession": "0001299658-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001437749-26-004352", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-04", "title": "FORM 8-K", "accession": "0001437749-26-002881", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-05", "title": "FORM 10-Q", "accession": "0001437749-25-033153", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-05", "title": "FORM 8-K", "accession": "0001437749-25-033150", "price_sensitive": true}, {"form": "10-Q", "date": "2025-07-30", "title": "FORM 10-Q", "accession": "0001437749-25-023873", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-30", "title": "FORM 8-K", "accession": "0001437749-25-023869", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-06", "title": "FORM 8-K", "accession": "0001437749-25-014718", "price_sensitive": true}, {"form": "10-Q", "date": "2025-04-30", "title": "FORM 10-Q", "accession": "0001437749-25-013645", "price_sensitive": true}, {"form": "8-K", "date": "2025-04-30", "title": "FORM 8-K", "accession": "0001437749-25-013643", "price_sensitive": true}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010575", "price_sensitive": false}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010573", "price_sensitive": false}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010569", "price_sensitive": false}, {"form": "4", "date": "2025-04-02", "title": "FORM 4", "accession": "0001437749-25-010567", "price_sensitive": false}], "performance": {"ticker": "NHTC", "has_prices": true, "summary": {"n": 26, "avg": -0.9430569067202528, "win_rate": 0.0, "best": -0.7879161528976573, "worst": -0.9492625368731564, "as_of": "2026-08-07"}, "buys": [{"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16239.999999999998, "date": "2019-06-20", "score": 29.9, "ref_price": 8.11, "return": -0.7879161528976573}, {"who": "O'Brien Christopher Robert", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20034.0, "date": "2015-11-03", "score": 32.7, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "Davidson Timothy Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. & CFO", "amount": 22500.0, "date": "2015-08-25", "score": 39.0, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 811315.3, "date": "2014-04-28", "score": 50.6, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 735908.12, "date": "2014-02-11", "score": 50.7, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 949762.6, "date": "2013-10-30", "score": 65.7, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 206426.48, "date": "2013-08-29", "score": 42.9, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "Davidson Timothy Scott", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. V.P. & CFO", "amount": 15000.0, "date": "2013-08-27", "score": 37.6, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 40800.0, "date": "2013-07-23", "score": 34.6, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 256044.337, "date": "2013-06-25", "score": 44.3, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 28124.44, "date": "2013-03-28", "score": 32.7, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 90875.62000000001, "date": "2013-03-05", "score": 38.7, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 130546.79000000001, "date": "2012-12-28", "score": 40.6, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 42696.6235, "date": "2012-02-10", "score": 34.8, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 19270.0, "date": "2012-02-02", "score": 30.8, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 258.75, "date": "2012-01-26", "score": 16.2, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 10353.2, "date": "2011-12-30", "score": 27.8, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 107790.44, "date": "2011-12-21", "score": 39.8, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 74632.43000000001, "date": "2011-09-30", "score": 37.8, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 52811.03, "date": "2011-07-28", "score": 35.9, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "BROADY GEORGE K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1302.549, "date": "2011-02-01", "score": 19.4, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "hesse robert h", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24740.48, "date": "2004-10-06", "score": 32.4, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "WOLFSON BRIAN SIR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24740.48, "date": "2004-10-06", "score": 32.4, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "Cavanaugh John Francis", "person_type": "EXEC", "person_label": "Execs", "role": "Pres. MarketVision Comm. Corp.", "amount": 24740.48, "date": "2004-10-06", "score": 27.0, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "WOODBURN MARK D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Director", "amount": 24740.48, "date": "2004-10-06", "score": 37.0, "ref_price": 33.9, "return": -0.9492625368731564}, {"who": "LACORE TERRY", "person_type": "CEO", "person_label": "CEOs", "role": "CEO Lexus Int'l Inc., Director", "amount": 24740.48, "date": "2004-10-06", "score": 42.0, "ref_price": 33.9, "return": -0.9492625368731564}]}, "price_series": [{"date": "2016-08-01", "close": 33.9, "volume": 154041.0}, {"date": "2016-08-02", "close": 33.36, "volume": 82654.0}, {"date": "2016-08-03", "close": 32.08, "volume": 60726.0}, {"date": "2016-08-04", "close": 32.39, "volume": 67394.0}, {"date": "2016-08-05", "close": 32.98, "volume": 101101.0}, {"date": "2016-08-08", "close": 33.52, "volume": 96080.0}, {"date": "2016-08-09", "close": 32.42, "volume": 72682.0}, {"date": "2016-08-10", "close": 31.64, "volume": 106657.0}, {"date": "2016-08-11", "close": 34.18, "volume": 333487.0}, {"date": "2016-08-12", "close": 33.87, "volume": 78715.0}, {"date": "2016-08-15", "close": 34.3, "volume": 95259.0}, {"date": "2016-08-16", "close": 33.99, "volume": 74304.0}, {"date": "2016-08-17", "close": 32.97, "volume": 56837.0}, {"date": "2016-08-18", "close": 32.9, "volume": 83504.0}, {"date": "2016-08-19", "close": 32.14, "volume": 112623.0}, {"date": "2016-08-22", "close": 32.71, "volume": 93049.0}, {"date": "2016-08-23", "close": 33.14, "volume": 46397.0}, {"date": "2016-08-24", "close": 32.53, "volume": 43767.0}, {"date": "2016-08-25", "close": 32.5, "volume": 62154.0}, {"date": "2016-08-26", "close": 32.36, "volume": 139710.0}, {"date": "2016-08-29", "close": 32.13, "volume": 94728.0}, {"date": "2016-08-30", "close": 31.975, "volume": 68218.0}, {"date": "2016-08-31", "close": 32.14, "volume": 85059.0}, {"date": "2016-09-01", "close": 31.68, "volume": 77323.0}, {"date": "2016-09-02", "close": 31.51, "volume": 66368.0}, {"date": "2016-09-06", "close": 31.06, "volume": 94601.0}, {"date": "2016-09-07", "close": 29.84, "volume": 133320.0}, {"date": "2016-09-08", "close": 29.87, "volume": 63576.0}, {"date": "2016-09-09", "close": 28.91, "volume": 67059.0}, {"date": "2016-09-12", "close": 28.47, "volume": 141588.0}, {"date": "2016-09-13", "close": 28.16, "volume": 63120.0}, {"date": "2016-09-14", "close": 28.77, "volume": 65766.0}, {"date": "2016-09-15", "close": 30.88, "volume": 159459.0}, {"date": "2016-09-16", "close": 28.88, "volume": 129864.0}, {"date": "2016-09-19", "close": 29.12, "volume": 88361.0}, {"date": "2016-09-20", "close": 28.76, "volume": 43803.0}, {"date": "2016-09-21", "close": 28.97, "volume": 90018.0}, {"date": "2016-09-22", "close": 29.13, "volume": 74165.0}, {"date": "2016-09-23", "close": 28.9, "volume": 77095.0}, {"date": "2016-09-26", "close": 28.83, "volume": 32762.0}, {"date": "2016-09-27", "close": 29.11, "volume": 100670.0}, {"date": "2016-09-28", "close": 29.41, "volume": 85521.0}, {"date": "2016-09-29", "close": 29.11, "volume": 54242.0}, {"date": "2016-09-30", "close": 28.26, "volume": 122683.0}, {"date": "2016-10-03", "close": 29.48, "volume": 110701.0}, {"date": "2016-10-04", "close": 29.95, "volume": 69527.0}, {"date": "2016-10-05", "close": 29.4, "volume": 70843.0}, {"date": "2016-10-06", "close": 29.49, "volume": 132373.0}, {"date": "2016-10-07", "close": 29.64, "volume": 39641.0}, {"date": "2016-10-10", "close": 29.51, "volume": 53210.0}, {"date": "2016-10-11", "close": 28.48, "volume": 90229.0}, {"date": "2016-10-12", "close": 28.05, "volume": 52115.0}, {"date": "2016-10-13", "close": 27.185, "volume": 100078.0}, {"date": "2016-10-14", "close": 22.8, "volume": 700671.0}, {"date": "2016-10-17", "close": 22.09, "volume": 164078.0}, {"date": "2016-10-18", "close": 24.2, "volume": 214973.0}, {"date": "2016-10-19", "close": 24.42, "volume": 111715.0}, {"date": "2016-10-20", "close": 23.77, "volume": 121578.0}, {"date": "2016-10-21", "close": 24.21, "volume": 65832.0}, {"date": "2016-10-24", "close": 22.94, "volume": 112149.0}, {"date": "2016-10-25", "close": 23.08, "volume": 120247.0}, {"date": "2016-10-26", "close": 24.0, "volume": 115330.0}, {"date": "2016-10-27", "close": 23.01, "volume": 63125.0}, {"date": "2016-10-28", "close": 23.82, "volume": 181164.0}, {"date": "2016-10-31", "close": 23.33, "volume": 112238.0}, {"date": "2016-11-01", "close": 23.08, "volume": 73104.0}, {"date": "2016-11-02", "close": 22.23, "volume": 112756.0}, {"date": "2016-11-03", "close": 21.66, "volume": 96719.0}, {"date": "2016-11-04", "close": 21.44, "volume": 80284.0}, {"date": "2016-11-07", "close": 21.78, "volume": 53328.0}, {"date": "2016-11-08", "close": 22.01, "volume": 65063.0}, {"date": "2016-11-09", "close": 23.4, "volume": 87470.0}, {"date": "2016-11-10", "close": 24.95, "volume": 189792.0}, {"date": "2016-11-11", "close": 26.67, "volume": 216640.0}, {"date": "2016-11-14", "close": 24.84, "volume": 119613.0}, {"date": "2016-11-15", "close": 24.36, "volume": 94237.0}, {"date": "2016-11-16", "close": 24.59, "volume": 89491.0}, {"date": "2016-11-17", "close": 25.69, "volume": 93736.0}, {"date": "2016-11-18", "close": 25.99, "volume": 55258.0}, {"date": "2016-11-21", "close": 25.86, "volume": 42958.0}, {"date": "2016-11-22", "close": 25.93, "volume": 77066.0}, {"date": "2016-11-23", "close": 25.93, "volume": 57810.0}, {"date": "2016-11-25", "close": 26.42, "volume": 25126.0}, {"date": "2016-11-28", "close": 26.61, "volume": 46374.0}, {"date": "2016-11-29", "close": 25.43, "volume": 45051.0}, {"date": "2016-11-30", "close": 25.29, "volume": 84528.0}, {"date": "2016-12-01", "close": 24.34, "volume": 58813.0}, {"date": "2016-12-02", "close": 24.08, "volume": 83512.0}, {"date": "2016-12-05", "close": 24.19, "volume": 85267.0}, {"date": "2016-12-06", "close": 24.24, "volume": 72396.0}, {"date": "2016-12-07", "close": 24.25, "volume": 73295.0}, {"date": "2016-12-08", "close": 24.82, "volume": 59429.0}, {"date": "2016-12-09", "close": 25.16, "volume": 50574.0}, {"date": "2016-12-12", "close": 24.5, "volume": 75838.0}, {"date": "2016-12-13", "close": 24.33, "volume": 84068.0}, {"date": "2016-12-14", "close": 24.9, "volume": 54591.0}, {"date": "2016-12-15", "close": 25.32, "volume": 63495.0}, {"date": "2016-12-16", "close": 25.8, "volume": 203491.0}, {"date": "2016-12-19", "close": 26.59, "volume": 114979.0}, {"date": "2016-12-20", "close": 27.42, "volume": 103018.0}, {"date": "2016-12-21", "close": 26.65, "volume": 84427.0}, {"date": "2016-12-22", "close": 24.8, "volume": 63299.0}, {"date": "2016-12-23", "close": 24.31, "volume": 71708.0}, {"date": "2016-12-27", "close": 26.08, "volume": 90054.0}, {"date": "2016-12-28", "close": 26.61, "volume": 72149.0}, {"date": "2016-12-29", "close": 25.35, "volume": 92425.0}, {"date": "2016-12-30", "close": 24.85, "volume": 76147.0}, {"date": "2017-01-03", "close": 24.45, "volume": 82330.0}, {"date": "2017-01-04", "close": 25.46, "volume": 78283.0}, {"date": "2017-01-05", "close": 24.84, "volume": 80453.0}, {"date": "2017-01-06", "close": 25.22, "volume": 60141.0}, {"date": "2017-01-09", "close": 24.57, "volume": 66089.0}, {"date": "2017-01-10", "close": 25.19, "volume": 80534.0}, {"date": "2017-01-11", "close": 24.75, "volume": 59452.0}, {"date": "2017-01-12", "close": 24.89, "volume": 59649.0}, {"date": "2017-01-13", "close": 25.41, "volume": 72190.0}, {"date": "2017-01-17", "close": 25.38, "volume": 70135.0}, {"date": "2017-01-18", "close": 25.01, "volume": 48375.0}, {"date": "2017-01-19", "close": 24.94, "volume": 36394.0}, {"date": "2017-01-20", "close": 25.32, "volume": 44461.0}, {"date": "2017-01-23", "close": 25.32, "volume": 72705.0}, {"date": "2017-01-24", "close": 25.44, "volume": 66822.0}, {"date": "2017-01-25", "close": 25.85, "volume": 76445.0}, {"date": "2017-01-26", "close": 25.46, "volume": 42479.0}, {"date": "2017-01-27", "close": 25.29, "volume": 29907.0}, {"date": "2017-01-30", "close": 25.03, "volume": 46095.0}, {"date": "2017-01-31", "close": 25.08, "volume": 50726.0}, {"date": "2017-02-01", "close": 25.28, "volume": 44164.0}, {"date": "2017-02-02", "close": 25.36, "volume": 19406.0}, {"date": "2017-02-03", "close": 25.47, "volume": 28875.0}, {"date": "2017-02-06", "close": 25.66, "volume": 52134.0}, {"date": "2017-02-07", "close": 26.89, "volume": 127931.0}, {"date": "2017-02-08", "close": 26.62, "volume": 135365.0}, {"date": "2017-02-09", "close": 27.0, "volume": 102360.0}, {"date": "2017-02-10", "close": 27.73, "volume": 148663.0}, {"date": "2017-02-13", "close": 29.66, "volume": 156441.0}, {"date": "2017-02-14", "close": 29.16, "volume": 84750.0}, {"date": "2017-02-15", "close": 28.8, "volume": 75508.0}, {"date": "2017-02-16", "close": 27.6, "volume": 99382.0}, {"date": "2017-02-17", "close": 26.91, "volume": 84536.0}, {"date": "2017-02-21", "close": 28.62, "volume": 104339.0}, {"date": "2017-02-22", "close": 28.75, "volume": 103250.0}, {"date": "2017-02-23", "close": 27.86, "volume": 86627.0}, {"date": "2017-02-24", "close": 27.39, "volume": 117644.0}, {"date": "2017-02-27", "close": 28.18, "volume": 59297.0}, {"date": "2017-02-28", "close": 27.79, "volume": 50313.0}, {"date": "2017-03-01", "close": 28.58, "volume": 57909.0}, {"date": "2017-03-02", "close": 27.76, "volume": 63254.0}, {"date": "2017-03-03", "close": 27.86, "volume": 49411.0}, {"date": "2017-03-06", "close": 28.07, "volume": 38699.0}, {"date": "2017-03-07", "close": 27.95, "volume": 44151.0}, {"date": "2017-03-08", "close": 27.58, "volume": 49859.0}, {"date": "2017-03-09", "close": 27.86, "volume": 36291.0}, {"date": "2017-03-10", "close": 27.8, "volume": 29077.0}, {"date": "2017-03-13", "close": 28.4, "volume": 133423.0}, {"date": "2017-03-14", "close": 28.36, "volume": 40686.0}, {"date": "2017-03-15", "close": 27.81, "volume": 75273.0}, {"date": "2017-03-16", "close": 27.44, "volume": 71205.0}, {"date": "2017-03-17", "close": 27.15, "volume": 83306.0}, {"date": "2017-03-20", "close": 27.57, "volume": 53087.0}, {"date": "2017-03-21", "close": 26.99, "volume": 64310.0}, {"date": "2017-03-22", "close": 27.38, "volume": 42690.0}, {"date": "2017-03-23", "close": 27.41, "volume": 24929.0}, {"date": "2017-03-24", "close": 27.85, "volume": 52510.0}, {"date": "2017-03-27", "close": 28.25, "volume": 50287.0}, {"date": "2017-03-28", "close": 28.5, "volume": 42767.0}, {"date": "2017-03-29", "close": 28.72, "volume": 29797.0}, {"date": "2017-03-30", "close": 28.78, "volume": 50745.0}, {"date": "2017-03-31", "close": 28.9, "volume": 53701.0}, {"date": "2017-04-03", "close": 27.87, "volume": 49232.0}, {"date": "2017-04-04", "close": 28.99, "volume": 73473.0}, {"date": "2017-04-05", "close": 28.08, "volume": 66069.0}, {"date": "2017-04-06", "close": 28.21, "volume": 79995.0}, {"date": "2017-04-07", "close": 28.63, "volume": 26752.0}, {"date": "2017-04-10", "close": 28.76, "volume": 38081.0}, {"date": "2017-04-11", "close": 29.28, "volume": 76893.0}, {"date": "2017-04-12", "close": 29.46, "volume": 49116.0}, {"date": "2017-04-13", "close": 28.09, "volume": 118759.0}, {"date": "2017-04-17", "close": 28.57, "volume": 57312.0}, {"date": "2017-04-18", "close": 28.57, "volume": 99220.0}, {"date": "2017-04-19", "close": 27.97, "volume": 49006.0}, {"date": "2017-04-20", "close": 28.36, "volume": 36707.0}, {"date": "2017-04-21", "close": 28.12, "volume": 33489.0}, {"date": "2017-04-24", "close": 28.55, "volume": 61735.0}, {"date": "2017-04-25", "close": 29.05, "volume": 88991.0}, {"date": "2017-04-26", "close": 29.23, "volume": 64081.0}, {"date": "2017-04-27", "close": 29.38, "volume": 129091.0}, {"date": "2017-04-28", "close": 28.68, "volume": 64083.0}, {"date": "2017-05-01", "close": 29.25, "volume": 50267.0}, {"date": "2017-05-02", "close": 29.02, "volume": 88725.0}, {"date": "2017-05-03", "close": 29.16, "volume": 69097.0}, {"date": "2017-05-04", "close": 29.64, "volume": 65342.0}, {"date": "2017-05-05", "close": 29.76, "volume": 75433.0}, {"date": "2017-05-08", "close": 29.32, "volume": 101906.0}, {"date": "2017-05-09", "close": 29.45, "volume": 81844.0}, {"date": "2017-05-10", "close": 29.4, "volume": 45784.0}, {"date": "2017-05-11", "close": 29.32, "volume": 39400.0}, {"date": "2017-05-12", "close": 29.11, "volume": 46342.0}, {"date": "2017-05-15", "close": 27.95, "volume": 150937.0}, {"date": "2017-05-16", "close": 28.05, "volume": 53326.0}, {"date": "2017-05-17", "close": 27.78, "volume": 47444.0}, {"date": "2017-05-18", "close": 27.9, "volume": 52720.0}, {"date": "2017-05-19", "close": 27.8, "volume": 23312.0}, {"date": "2017-05-22", "close": 28.37, "volume": 49551.0}, {"date": "2017-05-23", "close": 28.17, "volume": 41505.0}, {"date": "2017-05-24", "close": 28.12, "volume": 45192.0}, {"date": "2017-05-25", "close": 28.1, "volume": 12138.0}, {"date": "2017-05-26", "close": 27.97, "volume": 26296.0}, {"date": "2017-05-30", "close": 27.85, "volume": 32491.0}, {"date": "2017-05-31", "close": 27.86, "volume": 40697.0}, {"date": "2017-06-01", "close": 28.5, "volume": 40506.0}, {"date": "2017-06-02", "close": 28.55, "volume": 45922.0}, {"date": "2017-06-05", "close": 28.44, "volume": 52452.0}, {"date": "2017-06-06", "close": 28.28, "volume": 30638.0}, {"date": "2017-06-07", "close": 28.49, "volume": 15309.0}, {"date": "2017-06-08", "close": 28.61, "volume": 29442.0}, {"date": "2017-06-09", "close": 28.71, "volume": 40558.0}, {"date": "2017-06-12", "close": 28.58, "volume": 28660.0}, {"date": "2017-06-13", "close": 28.81, "volume": 27904.0}, {"date": "2017-06-14", "close": 28.67, "volume": 15379.0}, {"date": "2017-06-15", "close": 28.75, "volume": 20154.0}, {"date": "2017-06-16", "close": 28.42, "volume": 34728.0}, {"date": "2017-06-19", "close": 28.36, "volume": 19848.0}, {"date": "2017-06-20", "close": 28.77, "volume": 20010.0}, {"date": "2017-06-21", "close": 28.66, "volume": 15894.0}, {"date": "2017-06-22", "close": 28.37, "volume": 36730.0}, {"date": "2017-06-23", "close": 28.92, "volume": 73459.0}, {"date": "2017-06-26", "close": 28.4, "volume": 28182.0}, {"date": "2017-06-27", "close": 28.16, "volume": 17314.0}, {"date": "2017-06-28", "close": 28.3, "volume": 12307.0}, {"date": "2017-06-29", "close": 27.85, "volume": 29110.0}, {"date": "2017-06-30", "close": 27.85, "volume": 20972.0}, {"date": "2017-07-03", "close": 27.66, "volume": 32845.0}, {"date": "2017-07-05", "close": 28.15, "volume": 21135.0}, {"date": "2017-07-06", "close": 27.87, "volume": 26845.0}, {"date": "2017-07-07", "close": 28.75, "volume": 44936.0}, {"date": "2017-07-10", "close": 28.24, "volume": 43092.0}, {"date": "2017-07-11", "close": 28.62, "volume": 87242.0}, {"date": "2017-07-12", "close": 28.98, "volume": 68536.0}, {"date": "2017-07-13", "close": 28.94, "volume": 23922.0}, {"date": "2017-07-14", "close": 26.63, "volume": 231231.0}, {"date": "2017-07-17", "close": 25.87, "volume": 148473.0}, {"date": "2017-07-18", "close": 25.49, "volume": 62035.0}, {"date": "2017-07-19", "close": 25.78, "volume": 43228.0}, {"date": "2017-07-20", "close": 25.51, "volume": 24023.0}, {"date": "2017-07-21", "close": 25.37, "volume": 36606.0}, {"date": "2017-07-24", "close": 25.15, "volume": 46563.0}, {"date": "2017-07-25", "close": 25.46, "volume": 31120.0}, {"date": "2017-07-26", "close": 25.56, "volume": 16606.0}, {"date": "2017-07-27", "close": 24.99, "volume": 44727.0}, {"date": "2017-07-28", "close": 24.84, "volume": 55481.0}, {"date": "2017-07-31", "close": 24.63, "volume": 52481.0}, {"date": "2017-08-01", "close": 23.95, "volume": 93159.0}, {"date": "2017-08-02", "close": 23.04, "volume": 84361.0}, {"date": "2017-08-03", "close": 22.28, "volume": 156060.0}, {"date": "2017-08-04", "close": 21.85, "volume": 72438.0}, {"date": "2017-08-07", "close": 20.63, "volume": 161269.0}, {"date": "2017-08-08", "close": 20.93, "volume": 85820.0}, {"date": "2017-08-09", "close": 20.55, "volume": 49662.0}, {"date": "2017-08-10", "close": 19.81, "volume": 97588.0}, {"date": "2017-08-11", "close": 19.65, "volume": 70072.0}, {"date": "2017-08-14", "close": 19.62, "volume": 122078.0}, {"date": "2017-08-15", "close": 19.94, "volume": 55700.0}, {"date": "2017-08-16", "close": 20.13, "volume": 51876.0}, {"date": "2017-08-17", "close": 19.37, "volume": 78487.0}, {"date": "2017-08-18", "close": 18.55, "volume": 182856.0}, {"date": "2017-08-21", "close": 19.21, "volume": 125012.0}, {"date": "2017-08-22", "close": 19.88, "volume": 83114.0}, {"date": "2017-08-23", "close": 19.72, "volume": 66441.0}, {"date": "2017-08-24", "close": 19.85, "volume": 38287.0}, {"date": "2017-08-25", "close": 20.04, "volume": 37867.0}, {"date": "2017-08-28", "close": 19.96, "volume": 36754.0}, {"date": "2017-08-29", "close": 20.25, "volume": 31377.0}, {"date": "2017-08-30", "close": 20.15, "volume": 12981.0}, {"date": "2017-08-31", "close": 20.18, "volume": 44353.0}, {"date": "2017-09-01", "close": 20.23, "volume": 31480.0}, {"date": "2017-09-05", "close": 20.09, "volume": 49001.0}, {"date": "2017-09-06", "close": 20.29, "volume": 45647.0}, {"date": "2017-09-07", "close": 19.99, "volume": 32725.0}, {"date": "2017-09-08", "close": 19.63, "volume": 46703.0}, {"date": "2017-09-11", "close": 19.85, "volume": 44902.0}, {"date": "2017-09-12", "close": 20.19, "volume": 35061.0}, {"date": "2017-09-13", "close": 20.91, "volume": 80887.0}, {"date": "2017-09-14", "close": 21.74, "volume": 89798.0}, {"date": "2017-09-15", "close": 21.73, "volume": 112935.0}, {"date": "2017-09-18", "close": 22.3, "volume": 89811.0}, {"date": "2017-09-19", "close": 22.53, "volume": 55552.0}, {"date": "2017-09-20", "close": 22.51, "volume": 69282.0}, {"date": "2017-09-21", "close": 22.69, "volume": 50324.0}, {"date": "2017-09-22", "close": 22.61, "volume": 29375.0}, {"date": "2017-09-25", "close": 22.8, "volume": 36439.0}, {"date": "2017-09-26", "close": 23.45, "volume": 66823.0}, {"date": "2017-09-27", "close": 23.85, "volume": 106668.0}, {"date": "2017-09-28", "close": 24.03, "volume": 78720.0}, {"date": "2017-09-29", "close": 23.9, "volume": 122226.0}, {"date": "2017-10-02", "close": 23.78, "volume": 67542.0}, {"date": "2017-10-03", "close": 23.74, "volume": 74520.0}, {"date": "2017-10-04", "close": 23.84, "volume": 40285.0}, {"date": "2017-10-05", "close": 23.82, "volume": 29848.0}, {"date": "2017-10-06", "close": 23.69, "volume": 103678.0}, {"date": "2017-10-09", "close": 23.76, "volume": 81386.0}, {"date": "2017-10-10", "close": 24.51, "volume": 102058.0}, {"date": "2017-10-11", "close": 24.72, "volume": 190492.0}, {"date": "2017-10-12", "close": 24.69, "volume": 89071.0}, {"date": "2017-10-13", "close": 24.93, "volume": 66755.0}, {"date": "2017-10-16", "close": 19.86, "volume": 618841.0}, {"date": "2017-10-17", "close": 20.12, "volume": 205991.0}, {"date": "2017-10-18", "close": 19.74, "volume": 131730.0}, {"date": "2017-10-19", "close": 19.56, "volume": 154769.0}, {"date": "2017-10-20", "close": 19.2, "volume": 147977.0}, {"date": "2017-10-23", "close": 19.08, "volume": 104460.0}, {"date": "2017-10-24", "close": 19.2, "volume": 71230.0}, {"date": "2017-10-25", "close": 19.31, "volume": 100119.0}, {"date": "2017-10-26", "close": 19.08, "volume": 51721.0}, {"date": "2017-10-27", "close": 19.08, "volume": 75073.0}, {"date": "2017-10-30", "close": 19.07, "volume": 92768.0}, {"date": "2017-10-31", "close": 19.26, "volume": 93670.0}, {"date": "2017-11-01", "close": 19.09, "volume": 145381.0}, {"date": "2017-11-02", "close": 19.46, "volume": 85332.0}, {"date": "2017-11-03", "close": 19.14, "volume": 66897.0}, {"date": "2017-11-06", "close": 18.59, "volume": 89687.0}, {"date": "2017-11-07", "close": 17.3, "volume": 156895.0}, {"date": "2017-11-08", "close": 17.81, "volume": 109745.0}, {"date": "2017-11-09", "close": 17.98, "volume": 35177.0}, {"date": "2017-11-10", "close": 17.85, "volume": 78308.0}, {"date": "2017-11-13", "close": 17.95, "volume": 71593.0}, {"date": "2017-11-14", "close": 18.28, "volume": 124183.0}, {"date": "2017-11-15", "close": 17.92, "volume": 64947.0}, {"date": "2017-11-16", "close": 18.27, "volume": 36129.0}, {"date": "2017-11-17", "close": 18.46, "volume": 99787.0}, {"date": "2017-11-20", "close": 18.44, "volume": 53330.0}, {"date": "2017-11-21", "close": 18.36, "volume": 46230.0}, {"date": "2017-11-22", "close": 17.99, "volume": 42167.0}, {"date": "2017-11-24", "close": 18.09, "volume": 34264.0}, {"date": "2017-11-27", "close": 18.08, "volume": 70190.0}, {"date": "2017-11-28", "close": 18.44, "volume": 46295.0}, {"date": "2017-11-29", "close": 18.43, "volume": 66088.0}, {"date": "2017-11-30", "close": 17.95, "volume": 142120.0}, {"date": "2017-12-01", "close": 17.5, "volume": 102270.0}, {"date": "2017-12-04", "close": 17.14, "volume": 44773.0}, {"date": "2017-12-05", "close": 17.27, "volume": 70705.0}, {"date": "2017-12-06", "close": 17.4, "volume": 67313.0}, {"date": "2017-12-07", "close": 17.27, "volume": 53078.0}, {"date": "2017-12-08", "close": 17.37, "volume": 40165.0}, {"date": "2017-12-11", "close": 17.1, "volume": 73419.0}, {"date": "2017-12-12", "close": 16.97, "volume": 80525.0}, {"date": "2017-12-13", "close": 16.81, "volume": 73746.0}, {"date": "2017-12-14", "close": 16.71, "volume": 100516.0}, {"date": "2017-12-15", "close": 16.41, "volume": 236206.0}, {"date": "2017-12-18", "close": 15.94, "volume": 175733.0}, {"date": "2017-12-19", "close": 15.52, "volume": 155910.0}, {"date": "2017-12-20", "close": 16.4, "volume": 176622.0}, {"date": "2017-12-21", "close": 15.51, "volume": 116107.0}, {"date": "2017-12-22", "close": 15.67, "volume": 105796.0}, {"date": "2017-12-26", "close": 15.92, "volume": 120632.0}, {"date": "2017-12-27", "close": 16.0, "volume": 102906.0}, {"date": "2017-12-28", "close": 15.94, "volume": 84947.0}, {"date": "2017-12-29", "close": 15.19, "volume": 125859.0}, {"date": "2018-01-02", "close": 15.83, "volume": 102260.0}, {"date": "2018-01-03", "close": 14.69, "volume": 141929.0}, {"date": "2018-01-04", "close": 15.07, "volume": 181136.0}, {"date": "2018-01-05", "close": 14.85, "volume": 125122.0}, {"date": "2018-01-08", "close": 15.11, "volume": 153679.0}, {"date": "2018-01-09", "close": 14.91, "volume": 89850.0}, {"date": "2018-01-10", "close": 14.79, "volume": 208946.0}, {"date": "2018-01-11", "close": 15.14, "volume": 201459.0}, {"date": "2018-01-12", "close": 15.23, "volume": 232986.0}, {"date": "2018-01-16", "close": 17.5, "volume": 696835.0}, {"date": "2018-01-17", "close": 14.495, "volume": 607555.0}, {"date": "2018-01-18", "close": 15.79, "volume": 206640.0}, {"date": "2018-01-19", "close": 15.62, "volume": 165810.0}, {"date": "2018-01-22", "close": 15.75, "volume": 135259.0}, {"date": "2018-01-23", "close": 16.06, "volume": 118355.0}, {"date": "2018-01-24", "close": 16.24, "volume": 72596.0}, {"date": "2018-01-25", "close": 17.03, "volume": 134891.0}, {"date": "2018-01-26", "close": 16.8, "volume": 247407.0}, {"date": "2018-01-29", "close": 16.41, "volume": 165351.0}, {"date": "2018-01-30", "close": 16.44, "volume": 90862.0}, {"date": "2018-01-31", "close": 16.12, "volume": 183651.0}, {"date": "2018-02-01", "close": 16.19, "volume": 85806.0}, {"date": "2018-02-02", "close": 16.14, "volume": 100753.0}, {"date": "2018-02-05", "close": 15.7, "volume": 110125.0}, {"date": "2018-02-06", "close": 15.89, "volume": 129709.0}, {"date": "2018-02-07", "close": 15.89, "volume": 63410.0}, {"date": "2018-02-08", "close": 15.73, "volume": 123478.0}, {"date": "2018-02-09", "close": 15.77, "volume": 85764.0}, {"date": "2018-02-12", "close": 15.87, "volume": 73901.0}, {"date": "2018-02-13", "close": 15.94, "volume": 37964.0}, {"date": "2018-02-14", "close": 16.47, "volume": 108066.0}, {"date": "2018-02-15", "close": 16.76, "volume": 62812.0}, {"date": "2018-02-16", "close": 17.25, "volume": 127731.0}, {"date": "2018-02-20", "close": 16.93, "volume": 70972.0}, {"date": "2018-02-21", "close": 17.1, "volume": 82789.0}, {"date": "2018-02-22", "close": 17.34, "volume": 85384.0}, {"date": "2018-02-23", "close": 16.87, "volume": 50563.0}, {"date": "2018-02-26", "close": 17.2, "volume": 64386.0}, {"date": "2018-02-27", "close": 17.33, "volume": 51064.0}, {"date": "2018-02-28", "close": 17.43, "volume": 69662.0}, {"date": "2018-03-01", "close": 17.19, "volume": 59812.0}, {"date": "2018-03-02", "close": 17.58, "volume": 50999.0}, {"date": "2018-03-05", "close": 17.54, "volume": 53380.0}, {"date": "2018-03-06", "close": 17.6, "volume": 61126.0}, {"date": "2018-03-07", "close": 17.93, "volume": 94447.0}, {"date": "2018-03-08", "close": 18.18, "volume": 216560.0}, {"date": "2018-03-09", "close": 18.36, "volume": 74383.0}, {"date": "2018-03-12", "close": 18.72, "volume": 61365.0}, {"date": "2018-03-13", "close": 19.45, "volume": 106746.0}, {"date": "2018-03-14", "close": 18.86, "volume": 116174.0}, {"date": "2018-03-15", "close": 19.06, "volume": 76331.0}, {"date": "2018-03-16", "close": 19.62, "volume": 124257.0}, {"date": "2018-03-19", "close": 18.92, "volume": 60654.0}, {"date": "2018-03-20", "close": 18.76, "volume": 30284.0}, {"date": "2018-03-21", "close": 19.15, "volume": 32581.0}, {"date": "2018-03-22", "close": 19.06, "volume": 36735.0}, {"date": "2018-03-23", "close": 18.67, "volume": 45600.0}, {"date": "2018-03-26", "close": 18.75, "volume": 35804.0}, {"date": "2018-03-27", "close": 18.96, "volume": 33280.0}, {"date": "2018-03-28", "close": 18.94, "volume": 49234.0}, {"date": "2018-03-29", "close": 19.01, "volume": 113361.0}, {"date": "2018-04-02", "close": 18.73, "volume": 41440.0}, {"date": "2018-04-03", "close": 18.62, "volume": 42678.0}, {"date": "2018-04-04", "close": 18.92, "volume": 57877.0}, {"date": "2018-04-05", "close": 19.01, "volume": 55311.0}, {"date": "2018-04-06", "close": 18.84, "volume": 51506.0}, {"date": "2018-04-09", "close": 18.88, "volume": 30660.0}, {"date": "2018-04-10", "close": 18.9, "volume": 37335.0}, {"date": "2018-04-11", "close": 18.93, "volume": 38996.0}, {"date": "2018-04-12", "close": 19.57, "volume": 209502.0}, {"date": "2018-04-13", "close": 19.35, "volume": 68234.0}, {"date": "2018-04-16", "close": 19.41, "volume": 20368.0}, {"date": "2018-04-17", "close": 19.49, "volume": 43240.0}, {"date": "2018-04-18", "close": 19.29, "volume": 123134.0}, {"date": "2018-04-19", "close": 18.95, "volume": 36309.0}, {"date": "2018-04-20", "close": 18.69, "volume": 45132.0}, {"date": "2018-04-23", "close": 18.71, "volume": 44677.0}, {"date": "2018-04-24", "close": 18.49, "volume": 19431.0}, {"date": "2018-04-25", "close": 18.62, "volume": 33645.0}, {"date": "2018-04-26", "close": 18.63, "volume": 27529.0}, {"date": "2018-04-27", "close": 18.47, "volume": 29285.0}, {"date": "2018-04-30", "close": 18.56, "volume": 29387.0}, {"date": "2018-05-01", "close": 18.55, "volume": 43852.0}, {"date": "2018-05-02", "close": 19.74, "volume": 188061.0}, {"date": "2018-05-03", "close": 20.37, "volume": 94472.0}, {"date": "2018-05-04", "close": 21.14, "volume": 142527.0}, {"date": "2018-05-07", "close": 21.01, "volume": 170906.0}, {"date": "2018-05-08", "close": 21.02, "volume": 272391.0}, {"date": "2018-05-09", "close": 20.72, "volume": 142207.0}, {"date": "2018-05-10", "close": 21.17, "volume": 139326.0}, {"date": "2018-05-11", "close": 21.48, "volume": 105597.0}, {"date": "2018-05-14", "close": 20.2, "volume": 148458.0}, {"date": "2018-05-15", "close": 20.29, "volume": 81273.0}, {"date": "2018-05-16", "close": 20.21, "volume": 87771.0}, {"date": "2018-05-17", "close": 20.3, "volume": 78530.0}, {"date": "2018-05-18", "close": 20.36, "volume": 45909.0}, {"date": "2018-05-21", "close": 20.26, "volume": 71665.0}, {"date": "2018-05-22", "close": 20.59, "volume": 58382.0}, {"date": "2018-05-23", "close": 20.72, "volume": 50259.0}, {"date": "2018-05-24", "close": 21.02, "volume": 72140.0}, {"date": "2018-05-25", "close": 21.26, "volume": 65379.0}, {"date": "2018-05-29", "close": 21.84, "volume": 135498.0}, {"date": "2018-05-30", "close": 22.12, "volume": 83579.0}, {"date": "2018-05-31", "close": 22.04, "volume": 58058.0}, {"date": "2018-06-01", "close": 22.14, "volume": 41836.0}, {"date": "2018-06-04", "close": 21.68, "volume": 101987.0}, {"date": "2018-06-05", "close": 21.73, "volume": 61715.0}, {"date": "2018-06-06", "close": 21.51, "volume": 34964.0}, {"date": "2018-06-07", "close": 21.34, "volume": 41849.0}, {"date": "2018-06-08", "close": 21.67, "volume": 87796.0}, {"date": "2018-06-11", "close": 22.3, "volume": 66684.0}, {"date": "2018-06-12", "close": 22.79, "volume": 72147.0}, {"date": "2018-06-13", "close": 23.07, "volume": 99722.0}, {"date": "2018-06-14", "close": 23.0, "volume": 37397.0}, {"date": "2018-06-15", "close": 22.82, "volume": 60711.0}, {"date": "2018-06-18", "close": 22.68, "volume": 47453.0}, {"date": "2018-06-19", "close": 22.86, "volume": 36912.0}, {"date": "2018-06-20", "close": 23.73, "volume": 73294.0}, {"date": "2018-06-21", "close": 23.71, "volume": 73369.0}, {"date": "2018-06-22", "close": 24.0, "volume": 165440.0}, {"date": "2018-06-25", "close": 25.4, "volume": 208542.0}, {"date": "2018-06-26", "close": 24.75, "volume": 115750.0}, {"date": "2018-06-27", "close": 24.45, "volume": 75765.0}, {"date": "2018-06-28", "close": 24.82, "volume": 61125.0}, {"date": "2018-06-29", "close": 25.02, "volume": 53031.0}, {"date": "2018-07-02", "close": 25.67, "volume": 104175.0}, {"date": "2018-07-03", "close": 24.95, "volume": 32827.0}, {"date": "2018-07-05", "close": 24.61, "volume": 42882.0}, {"date": "2018-07-06", "close": 25.36, "volume": 33100.0}, {"date": "2018-07-09", "close": 25.03, "volume": 33145.0}, {"date": "2018-07-10", "close": 25.25, "volume": 30206.0}, {"date": "2018-07-11", "close": 25.09, "volume": 31991.0}, {"date": "2018-07-12", "close": 24.89, "volume": 146338.0}, {"date": "2018-07-13", "close": 24.56, "volume": 49159.0}, {"date": "2018-07-16", "close": 23.64, "volume": 80637.0}, {"date": "2018-07-17", "close": 23.98, "volume": 59374.0}, {"date": "2018-07-18", "close": 23.88, "volume": 49877.0}, {"date": "2018-07-19", "close": 20.5, "volume": 742868.0}, {"date": "2018-07-20", "close": 23.3, "volume": 220362.0}, {"date": "2018-07-23", "close": 23.66, "volume": 97241.0}, {"date": "2018-07-24", "close": 22.71, "volume": 75320.0}, {"date": "2018-07-25", "close": 23.86, "volume": 115296.0}, {"date": "2018-07-26", "close": 23.81, "volume": 40472.0}, {"date": "2018-07-27", "close": 23.35, "volume": 68943.0}, {"date": "2018-07-30", "close": 23.58, "volume": 32400.0}, {"date": "2018-07-31", "close": 23.87, "volume": 108543.0}, {"date": "2018-08-01", "close": 24.43, "volume": 106367.0}, {"date": "2018-08-02", "close": 24.04, "volume": 50466.0}, {"date": "2018-08-03", "close": 23.55, "volume": 90144.0}, {"date": "2018-08-06", "close": 23.75, "volume": 73779.0}, {"date": "2018-08-07", "close": 24.21, "volume": 61376.0}, {"date": "2018-08-08", "close": 24.29, "volume": 97250.0}, {"date": "2018-08-09", "close": 24.23, "volume": 77101.0}, {"date": "2018-08-10", "close": 24.25, "volume": 93715.0}, {"date": "2018-08-13", "close": 25.1, "volume": 127171.0}, {"date": "2018-08-14", "close": 25.06, "volume": 39800.0}, {"date": "2018-08-15", "close": 24.81, "volume": 45278.0}, {"date": "2018-08-16", "close": 24.81, "volume": 23219.0}, {"date": "2018-08-17", "close": 24.89, "volume": 91384.0}, {"date": "2018-08-20", "close": 25.25, "volume": 111386.0}, {"date": "2018-08-21", "close": 25.9, "volume": 110516.0}, {"date": "2018-08-22", "close": 26.33, "volume": 127189.0}, {"date": "2018-08-23", "close": 26.22, "volume": 50216.0}, {"date": "2018-08-24", "close": 26.87, "volume": 137237.0}, {"date": "2018-08-27", "close": 27.0, "volume": 82482.0}, {"date": "2018-08-28", "close": 26.48, "volume": 53386.0}, {"date": "2018-08-29", "close": 26.74, "volume": 70793.0}, {"date": "2018-08-30", "close": 26.75, "volume": 57404.0}, {"date": "2018-08-31", "close": 26.47, "volume": 43310.0}, {"date": "2018-09-04", "close": 25.8, "volume": 51829.0}, {"date": "2018-09-05", "close": 25.41, "volume": 99000.0}, {"date": "2018-09-06", "close": 24.72, "volume": 44190.0}, {"date": "2018-09-07", "close": 24.58, "volume": 36017.0}, {"date": "2018-09-10", "close": 24.8, "volume": 31400.0}, {"date": "2018-09-11", "close": 24.55, "volume": 25342.0}, {"date": "2018-09-12", "close": 23.55, "volume": 53640.0}, {"date": "2018-09-13", "close": 24.04, "volume": 59198.0}, {"date": "2018-09-14", "close": 24.28, "volume": 31727.0}, {"date": "2018-09-17", "close": 23.65, "volume": 47082.0}, {"date": "2018-09-18", "close": 23.68, "volume": 43859.0}, {"date": "2018-09-19", "close": 23.58, "volume": 23009.0}, {"date": "2018-09-20", "close": 23.85, "volume": 26489.0}, {"date": "2018-09-21", "close": 24.17, "volume": 97561.0}, {"date": "2018-09-24", "close": 23.61, "volume": 45698.0}, {"date": "2018-09-25", "close": 23.08, "volume": 45734.0}, {"date": "2018-09-26", "close": 22.99, "volume": 40190.0}, {"date": "2018-09-27", "close": 23.2, "volume": 26029.0}, {"date": "2018-09-28", "close": 23.28, "volume": 30703.0}, {"date": "2018-10-01", "close": 23.05, "volume": 34418.0}, {"date": "2018-10-02", "close": 22.82, "volume": 19301.0}, {"date": "2018-10-03", "close": 22.7, "volume": 20488.0}, {"date": "2018-10-04", "close": 22.36, "volume": 21410.0}, {"date": "2018-10-05", "close": 21.63, "volume": 51150.0}, {"date": "2018-10-08", "close": 21.5, "volume": 62649.0}, {"date": "2018-10-09", "close": 21.42, "volume": 44169.0}, {"date": "2018-10-10", "close": 20.75, "volume": 60606.0}, {"date": "2018-10-11", "close": 21.1, "volume": 70048.0}, {"date": "2018-10-12", "close": 21.67, "volume": 46962.0}, {"date": "2018-10-15", "close": 22.05, "volume": 33893.0}, {"date": "2018-10-16", "close": 22.66, "volume": 40672.0}, {"date": "2018-10-17", "close": 22.57, "volume": 44297.0}, {"date": "2018-10-18", "close": 22.81, "volume": 17141.0}, {"date": "2018-10-19", "close": 22.06, "volume": 24146.0}, {"date": "2018-10-22", "close": 22.44, "volume": 18352.0}, {"date": "2018-10-23", "close": 23.21, "volume": 30366.0}, {"date": "2018-10-24", "close": 22.84, "volume": 23543.0}, {"date": "2018-10-25", "close": 22.74, "volume": 35152.0}, {"date": "2018-10-26", "close": 22.22, "volume": 15887.0}, {"date": "2018-10-29", "close": 22.26, "volume": 38812.0}, {"date": "2018-10-30", "close": 22.82, "volume": 36546.0}, {"date": "2018-10-31", "close": 22.74, "volume": 24163.0}, {"date": "2018-11-01", "close": 23.42, "volume": 42100.0}, {"date": "2018-11-02", "close": 23.23, "volume": 24425.0}, {"date": "2018-11-05", "close": 23.66, "volume": 24277.0}, {"date": "2018-11-06", "close": 23.89, "volume": 30733.0}, {"date": "2018-11-07", "close": 24.1, "volume": 25777.0}, {"date": "2018-11-08", "close": 23.89, "volume": 25686.0}, {"date": "2018-11-09", "close": 23.35, "volume": 23461.0}, {"date": "2018-11-12", "close": 23.16, "volume": 21448.0}, {"date": "2018-11-13", "close": 22.9, "volume": 28577.0}, {"date": "2018-11-14", "close": 22.76, "volume": 48084.0}, {"date": "2018-11-15", "close": 22.16, "volume": 72394.0}, {"date": "2018-11-16", "close": 21.65, "volume": 60470.0}, {"date": "2018-11-19", "close": 21.69, "volume": 28182.0}, {"date": "2018-11-20", "close": 21.69, "volume": 59737.0}, {"date": "2018-11-21", "close": 21.51, "volume": 26519.0}, {"date": "2018-11-23", "close": 21.77, "volume": 36761.0}, {"date": "2018-11-26", "close": 21.49, "volume": 96759.0}, {"date": "2018-11-27", "close": 22.22, "volume": 53556.0}, {"date": "2018-11-28", "close": 21.96, "volume": 82424.0}, {"date": "2018-11-29", "close": 21.78, "volume": 45060.0}, {"date": "2018-11-30", "close": 21.38, "volume": 20184.0}, {"date": "2018-12-03", "close": 21.22, "volume": 49003.0}, {"date": "2018-12-04", "close": 21.59, "volume": 45347.0}, {"date": "2018-12-06", "close": 21.9, "volume": 41225.0}, {"date": "2018-12-07", "close": 22.13, "volume": 61331.0}, {"date": "2018-12-10", "close": 21.86, "volume": 96140.0}, {"date": "2018-12-11", "close": 22.56, "volume": 36434.0}, {"date": "2018-12-12", "close": 23.07, "volume": 75900.0}, {"date": "2018-12-13", "close": 22.93, "volume": 36665.0}, {"date": "2018-12-14", "close": 22.83, "volume": 36776.0}, {"date": "2018-12-17", "close": 21.49, "volume": 129536.0}, {"date": "2018-12-18", "close": 21.4, "volume": 49982.0}, {"date": "2018-12-19", "close": 21.08, "volume": 98744.0}, {"date": "2018-12-20", "close": 19.8, "volume": 103422.0}, {"date": "2018-12-21", "close": 19.41, "volume": 216836.0}, {"date": "2018-12-24", "close": 19.74, "volume": 69615.0}, {"date": "2018-12-26", "close": 19.29, "volume": 121084.0}, {"date": "2018-12-27", "close": 19.8, "volume": 170478.0}, {"date": "2018-12-28", "close": 18.85, "volume": 141099.0}, {"date": "2018-12-31", "close": 18.49, "volume": 62647.0}, {"date": "2019-01-02", "close": 19.15, "volume": 91433.0}, {"date": "2019-01-03", "close": 19.57, "volume": 81379.0}, {"date": "2019-01-04", "close": 19.77, "volume": 96578.0}, {"date": "2019-01-07", "close": 14.88, "volume": 789862.0}, {"date": "2019-01-08", "close": 15.71, "volume": 431226.0}, {"date": "2019-01-09", "close": 15.37, "volume": 329315.0}, {"date": "2019-01-10", "close": 16.64, "volume": 286310.0}, {"date": "2019-01-11", "close": 15.67, "volume": 157487.0}, {"date": "2019-01-14", "close": 15.19, "volume": 283237.0}, {"date": "2019-01-15", "close": 15.89, "volume": 204287.0}, {"date": "2019-01-16", "close": 16.11, "volume": 228361.0}, {"date": "2019-01-17", "close": 16.31, "volume": 397052.0}, {"date": "2019-01-18", "close": 15.81, "volume": 195480.0}, {"date": "2019-01-22", "close": 15.54, "volume": 111330.0}, {"date": "2019-01-23", "close": 16.46, "volume": 137183.0}, {"date": "2019-01-24", "close": 16.25, "volume": 77802.0}, {"date": "2019-01-25", "close": 16.26, "volume": 191285.0}, {"date": "2019-01-28", "close": 16.87, "volume": 142874.0}, {"date": "2019-01-29", "close": 16.75, "volume": 107078.0}, {"date": "2019-01-30", "close": 16.89, "volume": 84191.0}, {"date": "2019-01-31", "close": 16.39, "volume": 90167.0}, {"date": "2019-02-01", "close": 16.67, "volume": 69501.0}, {"date": "2019-02-04", "close": 16.79, "volume": 77813.0}, {"date": "2019-02-05", "close": 16.97, "volume": 70319.0}, {"date": "2019-02-06", "close": 17.02, "volume": 72484.0}, {"date": "2019-02-07", "close": 16.63, "volume": 73834.0}, {"date": "2019-02-08", "close": 16.76, "volume": 59456.0}, {"date": "2019-02-11", "close": 16.27, "volume": 138995.0}, {"date": "2019-02-12", "close": 15.7, "volume": 101806.0}, {"date": "2019-02-13", "close": 16.05, "volume": 170289.0}, {"date": "2019-02-14", "close": 16.13, "volume": 178721.0}, {"date": "2019-02-15", "close": 15.95, "volume": 134845.0}, {"date": "2019-02-19", "close": 15.52, "volume": 102259.0}, {"date": "2019-02-20", "close": 15.12, "volume": 127494.0}, {"date": "2019-02-21", "close": 14.11, "volume": 199781.0}, {"date": "2019-02-22", "close": 13.12, "volume": 508024.0}, {"date": "2019-02-25", "close": 13.53, "volume": 123948.0}, {"date": "2019-02-26", "close": 13.26, "volume": 79050.0}, {"date": "2019-02-27", "close": 12.77, "volume": 128624.0}, {"date": "2019-02-28", "close": 12.72, "volume": 67114.0}, {"date": "2019-03-01", "close": 13.02, "volume": 99281.0}, {"date": "2019-03-04", "close": 13.07, "volume": 110153.0}, {"date": "2019-03-05", "close": 12.97, "volume": 81093.0}, {"date": "2019-03-06", "close": 12.62, "volume": 133661.0}, {"date": "2019-03-07", "close": 12.76, "volume": 61371.0}, {"date": "2019-03-08", "close": 12.85, "volume": 45966.0}, {"date": "2019-03-11", "close": 13.14, "volume": 88253.0}, {"date": "2019-03-12", "close": 13.08, "volume": 52208.0}, {"date": "2019-03-13", "close": 12.85, "volume": 72733.0}, {"date": "2019-03-14", "close": 12.68, "volume": 71202.0}, {"date": "2019-03-15", "close": 13.31, "volume": 211800.0}, {"date": "2019-03-18", "close": 12.98, "volume": 85540.0}, {"date": "2019-03-19", "close": 12.93, "volume": 116304.0}, {"date": "2019-03-20", "close": 12.85, "volume": 82655.0}, {"date": "2019-03-21", "close": 12.99, "volume": 86150.0}, {"date": "2019-03-22", "close": 12.73, "volume": 122316.0}, {"date": "2019-03-25", "close": 12.71, "volume": 66220.0}, {"date": "2019-03-26", "close": 13.0, "volume": 89996.0}, {"date": "2019-03-27", "close": 12.99, "volume": 74898.0}, {"date": "2019-03-28", "close": 12.92, "volume": 35877.0}, {"date": "2019-03-29", "close": 12.96, "volume": 38126.0}, {"date": "2019-04-01", "close": 12.76, "volume": 83062.0}, {"date": "2019-04-02", "close": 12.78, "volume": 81186.0}, {"date": "2019-04-03", "close": 11.82, "volume": 384722.0}, {"date": "2019-04-04", "close": 11.99, "volume": 178096.0}, {"date": "2019-04-05", "close": 11.93, "volume": 124988.0}, {"date": "2019-04-08", "close": 12.04, "volume": 55416.0}, {"date": "2019-04-09", "close": 12.18, "volume": 55552.0}, {"date": "2019-04-10", "close": 12.42, "volume": 65780.0}, {"date": "2019-04-11", "close": 12.34, "volume": 54243.0}, {"date": "2019-04-12", "close": 12.17, "volume": 42428.0}, {"date": "2019-04-15", "close": 11.96, "volume": 50574.0}, {"date": "2019-04-16", "close": 12.01, "volume": 43004.0}, {"date": "2019-04-17", "close": 11.87, "volume": 71686.0}, {"date": "2019-04-18", "close": 11.76, "volume": 61632.0}, {"date": "2019-04-22", "close": 11.22, "volume": 146999.0}, {"date": "2019-04-23", "close": 11.14, "volume": 146852.0}, {"date": "2019-04-24", "close": 10.69, "volume": 179217.0}, {"date": "2019-04-25", "close": 11.09, "volume": 129690.0}, {"date": "2019-04-26", "close": 11.24, "volume": 100917.0}, {"date": "2019-04-29", "close": 11.81, "volume": 131324.0}, {"date": "2019-04-30", "close": 11.56, "volume": 126443.0}, {"date": "2019-05-01", "close": 11.87, "volume": 188020.0}, {"date": "2019-05-02", "close": 11.57, "volume": 215901.0}, {"date": "2019-05-03", "close": 11.51, "volume": 60286.0}, {"date": "2019-05-06", "close": 11.96, "volume": 103659.0}, {"date": "2019-05-07", "close": 11.74, "volume": 181248.0}, {"date": "2019-05-08", "close": 11.15, "volume": 187702.0}, {"date": "2019-05-09", "close": 10.94, "volume": 181856.0}, {"date": "2019-05-10", "close": 10.92, "volume": 159225.0}, {"date": "2019-05-13", "close": 10.86, "volume": 101642.0}, {"date": "2019-05-14", "close": 10.68, "volume": 158383.0}, {"date": "2019-05-15", "close": 10.7, "volume": 152792.0}, {"date": "2019-05-16", "close": 10.81, "volume": 125078.0}, {"date": "2019-05-17", "close": 10.59, "volume": 142995.0}, {"date": "2019-05-20", "close": 10.76, "volume": 229326.0}, {"date": "2019-05-21", "close": 10.73, "volume": 215232.0}, {"date": "2019-05-22", "close": 10.77, "volume": 213163.0}, {"date": "2019-05-23", "close": 10.64, "volume": 169742.0}, {"date": "2019-05-24", "close": 10.76, "volume": 114377.0}, {"date": "2019-05-28", "close": 10.9, "volume": 143727.0}, {"date": "2019-05-29", "close": 10.56, "volume": 164631.0}, {"date": "2019-05-30", "close": 10.32, "volume": 294137.0}, {"date": "2019-05-31", "close": 10.18, "volume": 153573.0}, {"date": "2019-06-03", "close": 9.13, "volume": 299023.0}, {"date": "2019-06-04", "close": 9.03, "volume": 164918.0}, {"date": "2019-06-05", "close": 8.91, "volume": 101818.0}, {"date": "2019-06-06", "close": 8.97, "volume": 224407.0}, {"date": "2019-06-07", "close": 8.79, "volume": 66420.0}, {"date": "2019-06-10", "close": 8.73, "volume": 141479.0}, {"date": "2019-06-11", "close": 8.49, "volume": 265810.0}, {"date": "2019-06-12", "close": 8.79, "volume": 93693.0}, {"date": "2019-06-13", "close": 8.61, "volume": 115075.0}, {"date": "2019-06-14", "close": 8.62, "volume": 129751.0}, {"date": "2019-06-17", "close": 8.46, "volume": 249720.0}, {"date": "2019-06-18", "close": 8.43, "volume": 90805.0}, {"date": "2019-06-19", "close": 8.35, "volume": 262029.0}, {"date": "2019-06-20", "close": 8.11, "volume": 126725.0}, {"date": "2019-06-21", "close": 7.91, "volume": 255611.0}, {"date": "2019-06-24", "close": 7.87, "volume": 267900.0}, {"date": "2019-06-25", "close": 7.87, "volume": 86081.0}, {"date": "2019-06-26", "close": 7.84, "volume": 137908.0}, {"date": "2019-06-27", "close": 7.78, "volume": 241329.0}, {"date": "2019-06-28", "close": 8.05, "volume": 956065.0}, {"date": "2019-07-01", "close": 8.2, "volume": 139524.0}, {"date": "2019-07-02", "close": 8.05, "volume": 98573.0}, {"date": "2019-07-03", "close": 7.95, "volume": 42402.0}, {"date": "2019-07-05", "close": 7.55, "volume": 137477.0}, {"date": "2019-07-08", "close": 7.42, "volume": 111913.0}, {"date": "2019-07-09", "close": 7.12, "volume": 377846.0}, {"date": "2019-07-10", "close": 6.98, "volume": 114431.0}, {"date": "2019-07-11", "close": 6.84, "volume": 90571.0}, {"date": "2019-07-12", "close": 6.69, "volume": 85991.0}, {"date": "2019-07-15", "close": 6.75, "volume": 327212.0}, {"date": "2019-07-16", "close": 7.16, "volume": 66268.0}, {"date": "2019-07-17", "close": 7.08, "volume": 64484.0}, {"date": "2019-07-18", "close": 6.96, "volume": 64818.0}, {"date": "2019-07-19", "close": 7.02, "volume": 84991.0}, {"date": "2019-07-22", "close": 6.81, "volume": 47819.0}, {"date": "2019-07-23", "close": 6.81, "volume": 55884.0}, {"date": "2019-07-24", "close": 6.9, "volume": 35941.0}, {"date": "2019-07-25", "close": 6.96, "volume": 165780.0}, {"date": "2019-07-26", "close": 7.06, "volume": 23787.0}, {"date": "2019-07-29", "close": 7.02, "volume": 57800.0}, {"date": "2019-07-30", "close": 7.5, "volume": 66497.0}, {"date": "2019-07-31", "close": 7.51, "volume": 84343.0}, {"date": "2019-08-01", "close": 7.27, "volume": 223192.0}, {"date": "2019-08-02", "close": 7.12, "volume": 43074.0}, {"date": "2019-08-05", "close": 6.72, "volume": 128790.0}, {"date": "2019-08-06", "close": 6.7, "volume": 79645.0}, {"date": "2019-08-07", "close": 7.56, "volume": 204699.0}, {"date": "2019-08-08", "close": 7.22, "volume": 175144.0}, {"date": "2019-08-09", "close": 7.08, "volume": 133907.0}, {"date": "2019-08-12", "close": 7.16, "volume": 50258.0}, {"date": "2019-08-13", "close": 7.04, "volume": 166687.0}, {"date": "2019-08-14", "close": 7.06, "volume": 109546.0}, {"date": "2019-08-15", "close": 7.05, "volume": 38659.0}, {"date": "2019-08-16", "close": 7.19, "volume": 67117.0}, {"date": "2019-08-19", "close": 7.23, "volume": 44615.0}, {"date": "2019-08-20", "close": 7.1, "volume": 43584.0}, {"date": "2019-08-21", "close": 7.12, "volume": 61749.0}, {"date": "2019-08-22", "close": 7.69, "volume": 108740.0}, {"date": "2019-08-23", "close": 7.7, "volume": 74031.0}, {"date": "2019-08-26", "close": 7.3, "volume": 50405.0}, {"date": "2019-08-27", "close": 7.32, "volume": 29487.0}, {"date": "2019-08-28", "close": 7.53, "volume": 72441.0}, {"date": "2019-08-29", "close": 7.56, "volume": 19645.0}, {"date": "2019-08-30", "close": 7.56, "volume": 32135.0}, {"date": "2019-09-03", "close": 7.46, "volume": 33205.0}, {"date": "2019-09-04", "close": 7.46, "volume": 23143.0}, {"date": "2019-09-05", "close": 7.2, "volume": 41135.0}, {"date": "2019-09-06", "close": 7.2, "volume": 59179.0}, {"date": "2019-09-09", "close": 7.2, "volume": 47634.0}, {"date": "2019-09-10", "close": 7.14, "volume": 82557.0}, {"date": "2019-09-11", "close": 7.66, "volume": 164752.0}, {"date": "2019-09-12", "close": 7.65, "volume": 57242.0}, {"date": "2019-09-13", "close": 7.6, "volume": 58434.0}, {"date": "2019-09-16", "close": 7.67, "volume": 63888.0}, {"date": "2019-09-17", "close": 7.8, "volume": 51948.0}, {"date": "2019-09-18", "close": 7.96, "volume": 50519.0}, {"date": "2019-09-19", "close": 7.98, "volume": 46083.0}, {"date": "2019-09-20", "close": 8.06, "volume": 171324.0}, {"date": "2019-09-23", "close": 8.03, "volume": 29610.0}, {"date": "2019-09-24", "close": 7.83, "volume": 33945.0}, {"date": "2019-09-25", "close": 7.74, "volume": 22041.0}, {"date": "2019-09-26", "close": 7.61, "volume": 26958.0}, {"date": "2019-09-27", "close": 7.43, "volume": 34626.0}, {"date": "2019-09-30", "close": 7.08, "volume": 91876.0}, {"date": "2019-10-01", "close": 7.09, "volume": 31559.0}, {"date": "2019-10-02", "close": 7.07, "volume": 50794.0}, {"date": "2019-10-03", "close": 7.14, "volume": 28851.0}, {"date": "2019-10-04", "close": 7.07, "volume": 28059.0}, {"date": "2019-10-07", "close": 7.0, "volume": 30826.0}, {"date": "2019-10-08", "close": 6.98, "volume": 40514.0}, {"date": "2019-10-09", "close": 6.83, "volume": 59893.0}, {"date": "2019-10-10", "close": 7.0, "volume": 37076.0}, {"date": "2019-10-11", "close": 6.88, "volume": 17126.0}, {"date": "2019-10-14", "close": 6.89, "volume": 41174.0}, {"date": "2019-10-15", "close": 6.88, "volume": 22495.0}, {"date": "2019-10-16", "close": 6.73, "volume": 32092.0}, {"date": "2019-10-17", "close": 7.03, "volume": 37925.0}, {"date": "2019-10-18", "close": 7.43, "volume": 108035.0}, {"date": "2019-10-21", "close": 7.1, "volume": 39975.0}, {"date": "2019-10-22", "close": 6.71, "volume": 47985.0}, {"date": "2019-10-23", "close": 6.98, "volume": 21913.0}, {"date": "2019-10-24", "close": 6.84, "volume": 20815.0}, {"date": "2019-10-25", "close": 6.89, "volume": 16879.0}, {"date": "2019-10-28", "close": 6.78, "volume": 17073.0}, {"date": "2019-10-29", "close": 6.73, "volume": 31156.0}, {"date": "2019-10-30", "close": 6.86, "volume": 39041.0}, {"date": "2019-10-31", "close": 6.77, "volume": 32409.0}, {"date": "2019-11-01", "close": 6.91, "volume": 35961.0}, {"date": "2019-11-04", "close": 6.93, "volume": 30588.0}, {"date": "2019-11-05", "close": 7.03, "volume": 21834.0}, {"date": "2019-11-06", "close": 7.0, "volume": 26066.0}, {"date": "2019-11-07", "close": 7.0, "volume": 56255.0}, {"date": "2019-11-08", "close": 7.16, "volume": 55725.0}, {"date": "2019-11-11", "close": 7.17, "volume": 42978.0}, {"date": "2019-11-12", "close": 7.17, "volume": 14808.0}, {"date": "2019-11-13", "close": 7.12, "volume": 18265.0}, {"date": "2019-11-14", "close": 7.19, "volume": 43341.0}, {"date": "2019-11-15", "close": 7.27, "volume": 77985.0}, {"date": "2019-11-18", "close": 6.88, "volume": 91842.0}, {"date": "2019-11-19", "close": 6.85, "volume": 35695.0}, {"date": "2019-11-20", "close": 6.55, "volume": 36245.0}, {"date": "2019-11-21", "close": 6.0, "volume": 58832.0}, {"date": "2019-11-22", "close": 5.86, "volume": 38423.0}, {"date": "2019-11-25", "close": 5.85, "volume": 28135.0}, {"date": "2019-11-26", "close": 5.76, "volume": 40091.0}, {"date": "2019-11-27", "close": 5.75, "volume": 32002.0}, {"date": "2019-11-29", "close": 5.77, "volume": 24956.0}, {"date": "2019-12-02", "close": 5.7, "volume": 30205.0}, {"date": "2019-12-03", "close": 5.21, "volume": 61491.0}, {"date": "2019-12-04", "close": 5.36, "volume": 39636.0}, {"date": "2019-12-05", "close": 5.41, "volume": 24713.0}, {"date": "2019-12-06", "close": 5.39, "volume": 25928.0}, {"date": "2019-12-09", "close": 5.5, "volume": 31777.0}, {"date": "2019-12-10", "close": 5.54, "volume": 10280.0}, {"date": "2019-12-11", "close": 5.7, "volume": 19997.0}, {"date": "2019-12-12", "close": 5.62, "volume": 52381.0}, {"date": "2019-12-13", "close": 5.57, "volume": 29386.0}, {"date": "2019-12-16", "close": 5.42, "volume": 32533.0}, {"date": "2019-12-17", "close": 5.77, "volume": 46489.0}, {"date": "2019-12-18", "close": 5.99, "volume": 32996.0}, {"date": "2019-12-19", "close": 5.87, "volume": 14698.0}, {"date": "2019-12-20", "close": 5.6, "volume": 101265.0}, {"date": "2019-12-23", "close": 5.76, "volume": 14151.0}, {"date": "2019-12-24", "close": 5.62, "volume": 5883.0}, {"date": "2019-12-26", "close": 5.41, "volume": 20421.0}, {"date": "2019-12-27", "close": 5.38, "volume": 45369.0}, {"date": "2019-12-30", "close": 5.32, "volume": 59519.0}, {"date": "2019-12-31", "close": 5.38, "volume": 85691.0}, {"date": "2020-01-02", "close": 5.4, "volume": 55282.0}, {"date": "2020-01-03", "close": 5.6, "volume": 29468.0}, {"date": "2020-01-06", "close": 5.57, "volume": 24690.0}, {"date": "2020-01-07", "close": 5.61, "volume": 29162.0}, {"date": "2020-01-08", "close": 5.56, "volume": 34996.0}, {"date": "2020-01-09", "close": 5.5, "volume": 25039.0}, {"date": "2020-01-10", "close": 5.41, "volume": 10544.0}, {"date": "2020-01-13", "close": 5.21, "volume": 52259.0}, {"date": "2020-01-14", "close": 5.33, "volume": 15788.0}, {"date": "2020-01-15", "close": 5.14, "volume": 50899.0}, {"date": "2020-01-16", "close": 5.28, "volume": 18369.0}, {"date": "2020-01-17", "close": 5.24, "volume": 27350.0}, {"date": "2020-01-21", "close": 5.1, "volume": 31031.0}, {"date": "2020-01-22", "close": 4.89, "volume": 61442.0}, {"date": "2020-01-23", "close": 4.74, "volume": 31729.0}, {"date": "2020-01-24", "close": 4.51, "volume": 30667.0}, {"date": "2020-01-27", "close": 4.15, "volume": 51816.0}, {"date": "2020-01-28", "close": 4.17, "volume": 23120.0}, {"date": "2020-01-29", "close": 4.01, "volume": 14046.0}, {"date": "2020-01-30", "close": 3.82, "volume": 35031.0}, {"date": "2020-01-31", "close": 3.6, "volume": 50422.0}, {"date": "2020-02-03", "close": 3.63, "volume": 33681.0}, {"date": "2020-02-04", "close": 3.61, "volume": 24209.0}, {"date": "2020-02-05", "close": 3.42, "volume": 41265.0}, {"date": "2020-02-06", "close": 3.56, "volume": 66844.0}, {"date": "2020-02-07", "close": 3.5, "volume": 23577.0}, {"date": "2020-02-10", "close": 3.4, "volume": 21463.0}, {"date": "2020-02-11", "close": 3.6, "volume": 28290.0}, {"date": "2020-02-12", "close": 4.47, "volume": 112750.0}, {"date": "2020-02-13", "close": 4.16, "volume": 33863.0}, {"date": "2020-02-14", "close": 4.21, "volume": 24431.0}, {"date": "2020-02-18", "close": 4.41, "volume": 54036.0}, {"date": "2020-02-19", "close": 4.41, "volume": 27544.0}, {"date": "2020-02-20", "close": 4.45, "volume": 47587.0}, {"date": "2020-02-21", "close": 4.93, "volume": 139822.0}, {"date": "2020-02-24", "close": 4.3, "volume": 95924.0}, {"date": "2020-02-25", "close": 3.75, "volume": 39666.0}, {"date": "2020-02-26", "close": 3.89, "volume": 41324.0}, {"date": "2020-02-27", "close": 4.04, "volume": 47121.0}, {"date": "2020-02-28", "close": 3.51, "volume": 43572.0}, {"date": "2020-03-02", "close": 3.38, "volume": 31159.0}, {"date": "2020-03-03", "close": 3.43, "volume": 21225.0}, {"date": "2020-03-04", "close": 3.86, "volume": 20779.0}, {"date": "2020-03-05", "close": 3.75, "volume": 15878.0}, {"date": "2020-03-06", "close": 3.83, "volume": 29704.0}, {"date": "2020-03-09", "close": 3.55, "volume": 36453.0}, {"date": "2020-03-10", "close": 3.48, "volume": 36312.0}, {"date": "2020-03-11", "close": 3.24, "volume": 20800.0}, {"date": "2020-03-12", "close": 3.13, "volume": 42936.0}, {"date": "2020-03-13", "close": 3.27, "volume": 50251.0}, {"date": "2020-03-16", "close": 3.07, "volume": 63952.0}, {"date": "2020-03-17", "close": 3.09, "volume": 40730.0}, {"date": "2020-03-18", "close": 2.6, "volume": 47464.0}, {"date": "2020-03-19", "close": 2.99, "volume": 95573.0}, {"date": "2020-03-20", "close": 2.8, "volume": 59764.0}, {"date": "2020-03-23", "close": 2.99, "volume": 46161.0}, {"date": "2020-03-24", "close": 3.22, "volume": 37278.0}, {"date": "2020-03-25", "close": 3.33, "volume": 21871.0}, {"date": "2020-03-26", "close": 3.16, "volume": 28901.0}, {"date": "2020-03-27", "close": 3.29, "volume": 16377.0}, {"date": "2020-03-30", "close": 3.3, "volume": 19613.0}, {"date": "2020-03-31", "close": 3.29, "volume": 14055.0}, {"date": "2020-04-01", "close": 3.22, "volume": 23623.0}, {"date": "2020-04-02", "close": 3.22, "volume": 11058.0}, {"date": "2020-04-03", "close": 3.11, "volume": 29237.0}, {"date": "2020-04-06", "close": 3.16, "volume": 19082.0}, {"date": "2020-04-07", "close": 3.44, "volume": 21429.0}, {"date": "2020-04-08", "close": 3.56, "volume": 23424.0}, {"date": "2020-04-09", "close": 3.77, "volume": 27915.0}, {"date": "2020-04-13", "close": 3.59, "volume": 11244.0}, {"date": "2020-04-14", "close": 3.57, "volume": 8311.0}, {"date": "2020-04-15", "close": 3.53, "volume": 17762.0}, {"date": "2020-04-16", "close": 3.52, "volume": 13602.0}, {"date": "2020-04-17", "close": 3.64, "volume": 27660.0}, {"date": "2020-04-20", "close": 3.72, "volume": 21627.0}, {"date": "2020-04-21", "close": 3.62, "volume": 15703.0}, {"date": "2020-04-22", "close": 4.04, "volume": 70917.0}, {"date": "2020-04-23", "close": 4.16, "volume": 86945.0}, {"date": "2020-04-24", "close": 4.11, "volume": 27045.0}, {"date": "2020-04-27", "close": 4.36, "volume": 24309.0}, {"date": "2020-04-28", "close": 4.2, "volume": 12118.0}, {"date": "2020-04-29", "close": 4.21, "volume": 47042.0}, {"date": "2020-04-30", "close": 4.16, "volume": 23271.0}, {"date": "2020-05-01", "close": 4.15, "volume": 2464.0}, {"date": "2020-05-04", "close": 4.11, "volume": 32702.0}, {"date": "2020-05-05", "close": 3.98, "volume": 22155.0}, {"date": "2020-05-06", "close": 4.28, "volume": 41887.0}, {"date": "2020-05-07", "close": 4.21, "volume": 13601.0}, {"date": "2020-05-08", "close": 4.99, "volume": 88886.0}, {"date": "2020-05-11", "close": 4.71, "volume": 36785.0}, {"date": "2020-05-12", "close": 4.94, "volume": 93642.0}, {"date": "2020-05-13", "close": 4.66, "volume": 60052.0}, {"date": "2020-05-14", "close": 4.99, "volume": 47141.0}, {"date": "2020-05-15", "close": 5.57, "volume": 85537.0}, {"date": "2020-05-18", "close": 5.55, "volume": 77835.0}, {"date": "2020-05-19", "close": 5.13, "volume": 53567.0}, {"date": "2020-05-20", "close": 5.74, "volume": 92128.0}, {"date": "2020-05-21", "close": 6.1, "volume": 58458.0}, {"date": "2020-05-22", "close": 5.9, "volume": 41419.0}, {"date": "2020-05-26", "close": 6.08, "volume": 105390.0}, {"date": "2020-05-27", "close": 6.8, "volume": 115191.0}, {"date": "2020-05-28", "close": 6.62, "volume": 78667.0}, {"date": "2020-05-29", "close": 7.3, "volume": 142268.0}, {"date": "2020-06-01", "close": 7.58, "volume": 150228.0}, {"date": "2020-06-02", "close": 8.04, "volume": 81825.0}, {"date": "2020-06-03", "close": 8.1, "volume": 72251.0}, {"date": "2020-06-04", "close": 7.6, "volume": 105298.0}, {"date": "2020-06-05", "close": 7.81, "volume": 43704.0}, {"date": "2020-06-08", "close": 7.28, "volume": 46925.0}, {"date": "2020-06-09", "close": 5.96, "volume": 72361.0}, {"date": "2020-06-10", "close": 5.8, "volume": 94297.0}, {"date": "2020-06-11", "close": 6.04, "volume": 39330.0}, {"date": "2020-06-12", "close": 6.69, "volume": 56848.0}, {"date": "2020-06-15", "close": 6.44, "volume": 38246.0}, {"date": "2020-06-16", "close": 6.48, "volume": 14326.0}, {"date": "2020-06-17", "close": 6.17, "volume": 18427.0}, {"date": "2020-06-18", "close": 6.13, "volume": 22508.0}, {"date": "2020-06-19", "close": 6.07, "volume": 16955.0}, {"date": "2020-06-22", "close": 5.8, "volume": 23486.0}, {"date": "2020-06-23", "close": 5.84, "volume": 9443.0}, {"date": "2020-06-24", "close": 5.7, "volume": 7922.0}, {"date": "2020-06-25", "close": 5.69, "volume": 8627.0}, {"date": "2020-06-26", "close": 5.52, "volume": 13736.0}, {"date": "2020-06-29", "close": 5.71, "volume": 18179.0}, {"date": "2020-06-30", "close": 5.74, "volume": 17038.0}, {"date": "2020-07-01", "close": 5.95, "volume": 22357.0}, {"date": "2020-07-02", "close": 5.8, "volume": 11724.0}, {"date": "2020-07-06", "close": 5.9, "volume": 18172.0}, {"date": "2020-07-07", "close": 5.9, "volume": 12378.0}, {"date": "2020-07-08", "close": 5.95, "volume": 8123.0}, {"date": "2020-07-09", "close": 5.82, "volume": 8535.0}, {"date": "2020-07-10", "close": 5.85, "volume": 5420.0}, {"date": "2020-07-13", "close": 5.945, "volume": 30200.0}, {"date": "2020-07-14", "close": 5.85, "volume": 11146.0}, {"date": "2020-07-15", "close": 5.77, "volume": 6314.0}, {"date": "2020-07-16", "close": 5.63, "volume": 9054.0}, {"date": "2020-07-17", "close": 5.53, "volume": 8655.0}, {"date": "2020-07-20", "close": 5.43, "volume": 12707.0}, {"date": "2020-07-21", "close": 5.73, "volume": 26057.0}, {"date": "2020-07-22", "close": 5.68, "volume": 6156.0}, {"date": "2020-07-23", "close": 5.44, "volume": 10066.0}, {"date": "2020-07-24", "close": 5.32, "volume": 9239.0}, {"date": "2020-07-27", "close": 5.26, "volume": 7582.0}, {"date": "2020-07-28", "close": 5.12, "volume": 22069.0}, {"date": "2020-07-29", "close": 5.26, "volume": 26673.0}, {"date": "2020-07-30", "close": 5.59, "volume": 6967.0}, {"date": "2020-07-31", "close": 5.28, "volume": 10735.0}, {"date": "2020-08-03", "close": 5.3, "volume": 13585.0}, {"date": "2020-08-04", "close": 5.36, "volume": 23674.0}, {"date": "2020-08-05", "close": 5.53, "volume": 29975.0}, {"date": "2020-08-06", "close": 5.99, "volume": 38428.0}, {"date": "2020-08-07", "close": 5.68, "volume": 22469.0}, {"date": "2020-08-10", "close": 5.95, "volume": 21863.0}, {"date": "2020-08-11", "close": 5.98, "volume": 33224.0}, {"date": "2020-08-12", "close": 6.5, "volume": 67887.0}, {"date": "2020-08-13", "close": 6.62, "volume": 28554.0}, {"date": "2020-08-14", "close": 7.0, "volume": 54839.0}, {"date": "2020-08-17", "close": 5.92, "volume": 74599.0}, {"date": "2020-08-18", "close": 5.8612, "volume": 38744.0}, {"date": "2020-08-19", "close": 5.83, "volume": 10215.0}, {"date": "2020-08-20", "close": 5.89, "volume": 5933.0}, {"date": "2020-08-21", "close": 5.73, "volume": 16277.0}, {"date": "2020-08-24", "close": 6.03, "volume": 23090.0}, {"date": "2020-08-25", "close": 5.82, "volume": 25887.0}, {"date": "2020-08-26", "close": 5.55, "volume": 8001.0}, {"date": "2020-08-27", "close": 5.65, "volume": 10610.0}, {"date": "2020-08-28", "close": 5.53, "volume": 14018.0}, {"date": "2020-08-31", "close": 5.21, "volume": 16285.0}, {"date": "2020-09-01", "close": 5.33, "volume": 19211.0}, {"date": "2020-09-02", "close": 5.47, "volume": 10692.0}, {"date": "2020-09-03", "close": 5.3, "volume": 9351.0}, {"date": "2020-09-04", "close": 5.29, "volume": 21144.0}, {"date": "2020-09-08", "close": 5.17, "volume": 13778.0}, {"date": "2020-09-09", "close": 5.11, "volume": 5689.0}, {"date": "2020-09-10", "close": 5.13, "volume": 5638.0}, {"date": "2020-09-11", "close": 6.25, "volume": 245489.0}, {"date": "2020-09-14", "close": 6.27, "volume": 93289.0}, {"date": "2020-09-15", "close": 6.0, "volume": 36086.0}, {"date": "2020-09-16", "close": 6.0, "volume": 7429.0}, {"date": "2020-09-17", "close": 6.095, "volume": 12714.0}, {"date": "2020-09-18", "close": 6.15, "volume": 14350.0}, {"date": "2020-09-21", "close": 5.68, "volume": 19080.0}, {"date": "2020-09-22", "close": 5.83, "volume": 5971.0}, {"date": "2020-09-23", "close": 5.84, "volume": 6666.0}, {"date": "2020-09-24", "close": 5.665, "volume": 11192.0}, {"date": "2020-09-25", "close": 5.7, "volume": 13447.0}, {"date": "2020-09-28", "close": 5.71, "volume": 5064.0}, {"date": "2020-09-29", "close": 5.65, "volume": 8706.0}, {"date": "2020-09-30", "close": 5.64, "volume": 4894.0}, {"date": "2020-10-01", "close": 5.744, "volume": 11610.0}, {"date": "2020-10-02", "close": 5.88, "volume": 17473.0}, {"date": "2020-10-05", "close": 5.95, "volume": 16350.0}, {"date": "2020-10-06", "close": 5.96, "volume": 14939.0}, {"date": "2020-10-07", "close": 5.9, "volume": 18000.0}, {"date": "2020-10-08", "close": 5.8, "volume": 19551.0}, {"date": "2020-10-09", "close": 5.7, "volume": 12749.0}, {"date": "2020-10-12", "close": 5.74, "volume": 7185.0}, {"date": "2020-10-13", "close": 5.75, "volume": 5079.0}, {"date": "2020-10-14", "close": 6.18, "volume": 34924.0}, {"date": "2020-10-15", "close": 6.06, "volume": 24114.0}, {"date": "2020-10-16", "close": 6.14, "volume": 15358.0}, {"date": "2020-10-19", "close": 6.09, "volume": 11004.0}, {"date": "2020-10-20", "close": 6.03, "volume": 13360.0}, {"date": "2020-10-21", "close": 5.91, "volume": 17053.0}, {"date": "2020-10-22", "close": 5.91, "volume": 10205.0}, {"date": "2020-10-23", "close": 5.98, "volume": 5419.0}, {"date": "2020-10-26", "close": 5.85, "volume": 16161.0}, {"date": "2020-10-27", "close": 5.56, "volume": 17106.0}, {"date": "2020-10-28", "close": 5.67, "volume": 9690.0}, {"date": "2020-10-29", "close": 5.68, "volume": 8762.0}, {"date": "2020-10-30", "close": 5.53, "volume": 14449.0}, {"date": "2020-11-02", "close": 5.73, "volume": 21339.0}, {"date": "2020-11-03", "close": 5.74, "volume": 15230.0}, {"date": "2020-11-04", "close": 5.49, "volume": 29805.0}, {"date": "2020-11-05", "close": 5.53, "volume": 36239.0}, {"date": "2020-11-06", "close": 5.43, "volume": 20689.0}, {"date": "2020-11-09", "close": 5.44, "volume": 34759.0}, {"date": "2020-11-10", "close": 5.52, "volume": 15766.0}, {"date": "2020-11-11", "close": 5.68, "volume": 37718.0}, {"date": "2020-11-12", "close": 5.68, "volume": 31356.0}, {"date": "2020-11-13", "close": 5.92, "volume": 64072.0}, {"date": "2020-11-16", "close": 5.67, "volume": 45212.0}, {"date": "2020-11-17", "close": 5.45, "volume": 36148.0}, {"date": "2020-11-18", "close": 5.75, "volume": 36652.0}, {"date": "2020-11-19", "close": 5.52, "volume": 10959.0}, {"date": "2020-11-20", "close": 5.5, "volume": 15786.0}, {"date": "2020-11-23", "close": 5.41, "volume": 60740.0}, {"date": "2020-11-24", "close": 5.48, "volume": 24284.0}, {"date": "2020-11-25", "close": 5.52, "volume": 8353.0}, {"date": "2020-11-27", "close": 5.62, "volume": 12387.0}, {"date": "2020-11-30", "close": 5.29, "volume": 45966.0}, {"date": "2020-12-01", "close": 5.34, "volume": 19949.0}, {"date": "2020-12-02", "close": 5.39, "volume": 11657.0}, {"date": "2020-12-03", "close": 5.39, "volume": 25956.0}, {"date": "2020-12-04", "close": 5.38, "volume": 11353.0}, {"date": "2020-12-07", "close": 5.25, "volume": 17841.0}, {"date": "2020-12-08", "close": 5.35, "volume": 26163.0}, {"date": "2020-12-09", "close": 5.31, "volume": 17850.0}, {"date": "2020-12-10", "close": 5.31, "volume": 14217.0}, {"date": "2020-12-11", "close": 5.32, "volume": 3998.0}, {"date": "2020-12-14", "close": 5.26, "volume": 12072.0}, {"date": "2020-12-15", "close": 5.23, "volume": 17732.0}, {"date": "2020-12-16", "close": 5.24, "volume": 9529.0}, {"date": "2020-12-17", "close": 5.34, "volume": 15158.0}, {"date": "2020-12-18", "close": 5.32, "volume": 16267.0}, {"date": "2020-12-21", "close": 5.21, "volume": 17954.0}, {"date": "2020-12-22", "close": 5.2, "volume": 14746.0}, {"date": "2020-12-23", "close": 5.34, "volume": 16021.0}, {"date": "2020-12-24", "close": 5.15, "volume": 47211.0}, {"date": "2020-12-28", "close": 5.04, "volume": 50451.0}, {"date": "2020-12-29", "close": 5.02, "volume": 19091.0}, {"date": "2020-12-30", "close": 5.015, "volume": 24809.0}, {"date": "2020-12-31", "close": 4.98, "volume": 28179.0}, {"date": "2021-01-04", "close": 4.94, "volume": 35764.0}, {"date": "2021-01-05", "close": 5.04, "volume": 18104.0}, {"date": "2021-01-06", "close": 5.11, "volume": 41927.0}, {"date": "2021-01-07", "close": 5.25, "volume": 31442.0}, {"date": "2021-01-08", "close": 5.25, "volume": 11898.0}, {"date": "2021-01-11", "close": 5.28, "volume": 18573.0}, {"date": "2021-01-12", "close": 5.29, "volume": 16420.0}, {"date": "2021-01-13", "close": 5.35, "volume": 12213.0}, {"date": "2021-01-14", "close": 5.4, "volume": 15515.0}, {"date": "2021-01-15", "close": 5.31, "volume": 6566.0}, {"date": "2021-01-19", "close": 5.42, "volume": 11532.0}, {"date": "2021-01-20", "close": 5.47, "volume": 14808.0}, {"date": "2021-01-21", "close": 5.4601, "volume": 7156.0}, {"date": "2021-01-22", "close": 5.5, "volume": 4288.0}, {"date": "2021-01-25", "close": 5.57, "volume": 13898.0}, {"date": "2021-01-26", "close": 5.55, "volume": 12555.0}, {"date": "2021-01-27", "close": 5.53, "volume": 17530.0}, {"date": "2021-01-28", "close": 5.48, "volume": 11778.0}, {"date": "2021-01-29", "close": 5.47, "volume": 15701.0}, {"date": "2021-02-01", "close": 5.6, "volume": 8328.0}, {"date": "2021-02-02", "close": 5.72, "volume": 33184.0}, {"date": "2021-02-03", "close": 5.97, "volume": 31214.0}, {"date": "2021-02-04", "close": 6.13, "volume": 19136.0}, {"date": "2021-02-05", "close": 6.6, "volume": 71489.0}, {"date": "2021-02-08", "close": 7.2, "volume": 75054.0}, {"date": "2021-02-09", "close": 7.26, "volume": 46725.0}, {"date": "2021-02-10", "close": 7.49, "volume": 90970.0}, {"date": "2021-02-11", "close": 7.14, "volume": 74740.0}, {"date": "2021-02-12", "close": 7.62, "volume": 54994.0}, {"date": "2021-02-16", "close": 8.18, "volume": 109498.0}, {"date": "2021-02-17", "close": 8.16, "volume": 76087.0}, {"date": "2021-02-18", "close": 7.81, "volume": 64101.0}, {"date": "2021-02-19", "close": 8.06, "volume": 143370.0}, {"date": "2021-02-22", "close": 7.04, "volume": 122921.0}, {"date": "2021-02-23", "close": 6.6, "volume": 78172.0}, {"date": "2021-02-24", "close": 6.7, "volume": 44888.0}, {"date": "2021-02-25", "close": 6.6, "volume": 42586.0}, {"date": "2021-02-26", "close": 6.76, "volume": 29579.0}, {"date": "2021-03-01", "close": 6.57, "volume": 50591.0}, {"date": "2021-03-02", "close": 6.86, "volume": 44383.0}, {"date": "2021-03-03", "close": 6.94, "volume": 46000.0}, {"date": "2021-03-04", "close": 6.52, "volume": 48848.0}, {"date": "2021-03-05", "close": 6.55, "volume": 24722.0}, {"date": "2021-03-08", "close": 6.66, "volume": 46520.0}, {"date": "2021-03-09", "close": 6.83, "volume": 14538.0}, {"date": "2021-03-10", "close": 7.07, "volume": 24594.0}, {"date": "2021-03-11", "close": 7.01, "volume": 40218.0}, {"date": "2021-03-12", "close": 6.96, "volume": 25054.0}, {"date": "2021-03-15", "close": 6.72, "volume": 67010.0}, {"date": "2021-03-16", "close": 6.59, "volume": 19626.0}, {"date": "2021-03-17", "close": 6.63, "volume": 67840.0}, {"date": "2021-03-18", "close": 6.78, "volume": 32268.0}, {"date": "2021-03-19", "close": 6.71, "volume": 19934.0}, {"date": "2021-03-22", "close": 6.91, "volume": 22138.0}, {"date": "2021-03-23", "close": 6.79, "volume": 22612.0}, {"date": "2021-03-24", "close": 6.71, "volume": 11482.0}, {"date": "2021-03-25", "close": 6.68, "volume": 10148.0}, {"date": "2021-03-26", "close": 6.85, "volume": 30055.0}, {"date": "2021-03-29", "close": 6.83, "volume": 13588.0}, {"date": "2021-03-30", "close": 6.64, "volume": 7251.0}, {"date": "2021-03-31", "close": 6.75, "volume": 28630.0}, {"date": "2021-04-01", "close": 7.01, "volume": 29028.0}, {"date": "2021-04-05", "close": 7.38, "volume": 71942.0}, {"date": "2021-04-06", "close": 7.39, "volume": 21288.0}, {"date": "2021-04-07", "close": 7.18, "volume": 14309.0}, {"date": "2021-04-08", "close": 7.11, "volume": 13253.0}, {"date": "2021-04-09", "close": 7.04, "volume": 18171.0}, {"date": "2021-04-12", "close": 6.82, "volume": 35752.0}, {"date": "2021-04-13", "close": 7.0, "volume": 36991.0}, {"date": "2021-04-14", "close": 7.03, "volume": 13531.0}, {"date": "2021-04-15", "close": 6.96, "volume": 30547.0}, {"date": "2021-04-16", "close": 6.88, "volume": 16701.0}, {"date": "2021-04-19", "close": 6.87, "volume": 25151.0}, {"date": "2021-04-20", "close": 6.92, "volume": 33541.0}, {"date": "2021-04-21", "close": 6.94, "volume": 14265.0}, {"date": "2021-04-22", "close": 7.0, "volume": 20737.0}, {"date": "2021-04-23", "close": 7.09, "volume": 5625.0}, {"date": "2021-04-26", "close": 7.15, "volume": 21282.0}, {"date": "2021-04-27", "close": 7.37, "volume": 52102.0}, {"date": "2021-04-28", "close": 7.26, "volume": 30344.0}, {"date": "2021-04-29", "close": 7.23, "volume": 18959.0}, {"date": "2021-04-30", "close": 7.28, "volume": 17395.0}, {"date": "2021-05-03", "close": 7.385, "volume": 15868.0}, {"date": "2021-05-04", "close": 7.35, "volume": 21957.0}, {"date": "2021-05-05", "close": 7.325, "volume": 24009.0}, {"date": "2021-05-06", "close": 7.68, "volume": 40757.0}, {"date": "2021-05-07", "close": 7.85, "volume": 42200.0}, {"date": "2021-05-10", "close": 7.85, "volume": 78026.0}, {"date": "2021-05-11", "close": 7.68, "volume": 58373.0}, {"date": "2021-05-12", "close": 7.49, "volume": 38661.0}, {"date": "2021-05-13", "close": 7.66, "volume": 42692.0}, {"date": "2021-05-14", "close": 7.83, "volume": 103792.0}, {"date": "2021-05-17", "close": 7.5, "volume": 62549.0}, {"date": "2021-05-18", "close": 7.27, "volume": 34348.0}, {"date": "2021-05-19", "close": 6.97, "volume": 53591.0}, {"date": "2021-05-20", "close": 7.22, "volume": 17358.0}, {"date": "2021-05-21", "close": 7.41, "volume": 23848.0}, {"date": "2021-05-24", "close": 7.49, "volume": 15457.0}, {"date": "2021-05-25", "close": 7.2, "volume": 29545.0}, {"date": "2021-05-26", "close": 7.33, "volume": 11634.0}, {"date": "2021-05-27", "close": 7.38, "volume": 16015.0}, {"date": "2021-05-28", "close": 7.29, "volume": 8847.0}, {"date": "2021-06-01", "close": 7.32, "volume": 22251.0}, {"date": "2021-06-02", "close": 7.32, "volume": 17914.0}, {"date": "2021-06-03", "close": 7.6, "volume": 24277.0}, {"date": "2021-06-04", "close": 7.59, "volume": 32667.0}, {"date": "2021-06-07", "close": 7.57, "volume": 19670.0}, {"date": "2021-06-08", "close": 7.36, "volume": 35315.0}, {"date": "2021-06-09", "close": 7.48, "volume": 24621.0}, {"date": "2021-06-10", "close": 7.28, "volume": 31470.0}, {"date": "2021-06-11", "close": 7.15, "volume": 34767.0}, {"date": "2021-06-14", "close": 7.34, "volume": 32071.0}, {"date": "2021-06-15", "close": 7.36, "volume": 25040.0}, {"date": "2021-06-16", "close": 7.13, "volume": 16549.0}, {"date": "2021-06-17", "close": 6.79, "volume": 49506.0}, {"date": "2021-06-18", "close": 6.79, "volume": 35699.0}, {"date": "2021-06-21", "close": 6.72, "volume": 40613.0}, {"date": "2021-06-22", "close": 6.98, "volume": 15767.0}, {"date": "2021-06-23", "close": 7.05, "volume": 19498.0}, {"date": "2021-06-24", "close": 7.08, "volume": 5346.0}, {"date": "2021-06-25", "close": 6.78, "volume": 37486.0}, {"date": "2021-06-28", "close": 6.98, "volume": 15623.0}, {"date": "2021-06-29", "close": 6.93, "volume": 20923.0}, {"date": "2021-06-30", "close": 6.99, "volume": 24238.0}, {"date": "2021-07-01", "close": 6.93, "volume": 16543.0}, {"date": "2021-07-02", "close": 6.87, "volume": 20574.0}, {"date": "2021-07-06", "close": 6.74, "volume": 27116.0}, {"date": "2021-07-07", "close": 6.84, "volume": 5888.0}, {"date": "2021-07-08", "close": 6.82, "volume": 4506.0}, {"date": "2021-07-09", "close": 6.9, "volume": 8238.0}, {"date": "2021-07-12", "close": 6.96, "volume": 11611.0}, {"date": "2021-07-13", "close": 7.04, "volume": 6173.0}, {"date": "2021-07-14", "close": 7.08, "volume": 11876.0}, {"date": "2021-07-15", "close": 7.12, "volume": 5177.0}, {"date": "2021-07-16", "close": 7.08, "volume": 6513.0}, {"date": "2021-07-19", "close": 7.08, "volume": 21661.0}, {"date": "2021-07-20", "close": 7.01, "volume": 12821.0}, {"date": "2021-07-21", "close": 7.19, "volume": 19899.0}, {"date": "2021-07-22", "close": 7.18, "volume": 16356.0}, {"date": "2021-07-23", "close": 7.06, "volume": 10378.0}, {"date": "2021-07-26", "close": 7.12, "volume": 4571.0}, {"date": "2021-07-27", "close": 6.97, "volume": 14121.0}, {"date": "2021-07-28", "close": 7.04, "volume": 8265.0}, {"date": "2021-07-29", "close": 7.02, "volume": 8083.0}, {"date": "2021-07-30", "close": 7.06, "volume": 18338.0}, {"date": "2021-08-02", "close": 7.08, "volume": 20224.0}, {"date": "2021-08-03", "close": 6.95, "volume": 9302.0}, {"date": "2021-08-04", "close": 7.15, "volume": 46523.0}, {"date": "2021-08-05", "close": 7.21, "volume": 26272.0}, {"date": "2021-08-06", "close": 7.35, "volume": 31032.0}, {"date": "2021-08-09", "close": 7.36, "volume": 30896.0}, {"date": "2021-08-10", "close": 7.37, "volume": 26737.0}, {"date": "2021-08-11", "close": 7.39, "volume": 38111.0}, {"date": "2021-08-12", "close": 7.6, "volume": 97604.0}, {"date": "2021-08-13", "close": 7.52, "volume": 89312.0}, {"date": "2021-08-16", "close": 6.7, "volume": 91807.0}, {"date": "2021-08-17", "close": 6.61, "volume": 30797.0}, {"date": "2021-08-18", "close": 6.6, "volume": 25217.0}, {"date": "2021-08-19", "close": 6.36, "volume": 35771.0}, {"date": "2021-08-20", "close": 6.43, "volume": 14749.0}, {"date": "2021-08-23", "close": 6.48, "volume": 14810.0}, {"date": "2021-08-24", "close": 6.51, "volume": 36884.0}, {"date": "2021-08-25", "close": 6.67, "volume": 10839.0}, {"date": "2021-08-26", "close": 6.41, "volume": 13694.0}, {"date": "2021-08-27", "close": 6.5, "volume": 12722.0}, {"date": "2021-08-30", "close": 6.6, "volume": 17853.0}, {"date": "2021-08-31", "close": 6.68, "volume": 15662.0}, {"date": "2021-09-01", "close": 6.63, "volume": 7777.0}, {"date": "2021-09-02", "close": 7.0, "volume": 57654.0}, {"date": "2021-09-03", "close": 6.915, "volume": 22114.0}, {"date": "2021-09-07", "close": 7.05, "volume": 26255.0}, {"date": "2021-09-08", "close": 6.75, "volume": 34677.0}, {"date": "2021-09-09", "close": 6.66, "volume": 58858.0}, {"date": "2021-09-10", "close": 7.07, "volume": 32833.0}, {"date": "2021-09-13", "close": 7.0, "volume": 36630.0}, {"date": "2021-09-14", "close": 7.42, "volume": 30095.0}, {"date": "2021-09-15", "close": 6.98, "volume": 27676.0}, {"date": "2021-09-16", "close": 6.91, "volume": 21765.0}, {"date": "2021-09-17", "close": 6.97, "volume": 44545.0}, {"date": "2021-09-20", "close": 7.17, "volume": 46961.0}, {"date": "2021-09-21", "close": 7.075, "volume": 20294.0}, {"date": "2021-09-22", "close": 7.05, "volume": 8922.0}, {"date": "2021-09-23", "close": 7.11, "volume": 21856.0}, {"date": "2021-09-24", "close": 7.21, "volume": 15327.0}, {"date": "2021-09-27", "close": 7.19, "volume": 12616.0}, {"date": "2021-09-28", "close": 7.12, "volume": 13878.0}, {"date": "2021-09-29", "close": 7.11, "volume": 9379.0}, {"date": "2021-09-30", "close": 7.17, "volume": 8591.0}, {"date": "2021-10-01", "close": 7.155, "volume": 20027.0}, {"date": "2021-10-04", "close": 7.07, "volume": 14106.0}, {"date": "2021-10-05", "close": 7.08, "volume": 11784.0}, {"date": "2021-10-06", "close": 7.04, "volume": 14756.0}, {"date": "2021-10-07", "close": 7.15, "volume": 5642.0}, {"date": "2021-10-08", "close": 7.46, "volume": 93993.0}, {"date": "2021-10-11", "close": 7.42, "volume": 17961.0}, {"date": "2021-10-12", "close": 7.38, "volume": 13276.0}, {"date": "2021-10-13", "close": 7.33, "volume": 17198.0}, {"date": "2021-10-14", "close": 7.3, "volume": 9920.0}, {"date": "2021-10-15", "close": 7.22, "volume": 30456.0}, {"date": "2021-10-18", "close": 7.32, "volume": 32106.0}, {"date": "2021-10-19", "close": 7.44, "volume": 36122.0}, {"date": "2021-10-20", "close": 7.306, "volume": 28195.0}, {"date": "2021-10-21", "close": 7.28, "volume": 10224.0}, {"date": "2021-10-22", "close": 7.22, "volume": 18093.0}, {"date": "2021-10-25", "close": 7.3, "volume": 18885.0}, {"date": "2021-10-26", "close": 7.31, "volume": 9026.0}, {"date": "2021-10-27", "close": 7.33, "volume": 21963.0}, {"date": "2021-10-28", "close": 7.43, "volume": 30399.0}, {"date": "2021-10-29", "close": 7.5, "volume": 45070.0}, {"date": "2021-11-01", "close": 7.57, "volume": 38177.0}, {"date": "2021-11-02", "close": 7.62, "volume": 35819.0}, {"date": "2021-11-03", "close": 7.47, "volume": 36949.0}, {"date": "2021-11-04", "close": 7.575, "volume": 18256.0}, {"date": "2021-11-05", "close": 7.76, "volume": 67500.0}, {"date": "2021-11-08", "close": 7.95, "volume": 55153.0}, {"date": "2021-11-09", "close": 7.96, "volume": 24120.0}, {"date": "2021-11-10", "close": 7.9, "volume": 20800.0}, {"date": "2021-11-11", "close": 7.99, "volume": 32033.0}, {"date": "2021-11-12", "close": 8.235, "volume": 81574.0}, {"date": "2021-11-15", "close": 7.86, "volume": 49350.0}, {"date": "2021-11-16", "close": 7.75, "volume": 46671.0}, {"date": "2021-11-17", "close": 7.41, "volume": 18855.0}, {"date": "2021-11-18", "close": 7.11, "volume": 30365.0}, {"date": "2021-11-19", "close": 7.2, "volume": 24868.0}, {"date": "2021-11-22", "close": 7.0, "volume": 39934.0}, {"date": "2021-11-23", "close": 7.04, "volume": 25825.0}, {"date": "2021-11-24", "close": 7.09, "volume": 34780.0}, {"date": "2021-11-26", "close": 7.01, "volume": 25135.0}, {"date": "2021-11-29", "close": 6.95, "volume": 23576.0}, {"date": "2021-11-30", "close": 7.06, "volume": 10137.0}, {"date": "2021-12-01", "close": 6.93, "volume": 31501.0}, {"date": "2021-12-02", "close": 6.91, "volume": 27801.0}, {"date": "2021-12-03", "close": 6.7, "volume": 36250.0}, {"date": "2021-12-06", "close": 6.65, "volume": 22624.0}, {"date": "2021-12-07", "close": 6.72, "volume": 16693.0}, {"date": "2021-12-08", "close": 6.95, "volume": 10187.0}, {"date": "2021-12-09", "close": 6.74, "volume": 22881.0}, {"date": "2021-12-10", "close": 6.86, "volume": 22671.0}, {"date": "2021-12-13", "close": 6.58, "volume": 43176.0}, {"date": "2021-12-14", "close": 6.52, "volume": 13174.0}, {"date": "2021-12-15", "close": 6.65, "volume": 8929.0}, {"date": "2021-12-16", "close": 6.64, "volume": 17412.0}, {"date": "2021-12-17", "close": 6.64, "volume": 9266.0}, {"date": "2021-12-20", "close": 6.57, "volume": 18170.0}, {"date": "2021-12-21", "close": 6.61, "volume": 15199.0}, {"date": "2021-12-22", "close": 6.7, "volume": 23529.0}, {"date": "2021-12-23", "close": 6.63, "volume": 11455.0}, {"date": "2021-12-27", "close": 6.68, "volume": 28339.0}, {"date": "2021-12-28", "close": 6.74, "volume": 11536.0}, {"date": "2021-12-29", "close": 6.73, "volume": 4015.0}, {"date": "2021-12-30", "close": 6.75, "volume": 11285.0}, {"date": "2021-12-31", "close": 6.76, "volume": 21361.0}, {"date": "2022-01-03", "close": 6.93, "volume": 13461.0}, {"date": "2022-01-04", "close": 6.91, "volume": 15648.0}, {"date": "2022-01-05", "close": 7.22, "volume": 30855.0}, {"date": "2022-01-06", "close": 7.16, "volume": 22281.0}, {"date": "2022-01-07", "close": 7.23, "volume": 9424.0}, {"date": "2022-01-10", "close": 7.3, "volume": 10654.0}, {"date": "2022-01-11", "close": 7.23, "volume": 10953.0}, {"date": "2022-01-12", "close": 7.24, "volume": 12076.0}, {"date": "2022-01-13", "close": 7.25, "volume": 13021.0}, {"date": "2022-01-14", "close": 7.33, "volume": 17187.0}, {"date": "2022-01-18", "close": 7.35, "volume": 15081.0}, {"date": "2022-01-19", "close": 7.44, "volume": 14116.0}, {"date": "2022-01-20", "close": 7.41, "volume": 19220.0}, {"date": "2022-01-21", "close": 7.3716, "volume": 34510.0}, {"date": "2022-01-24", "close": 7.0623, "volume": 81956.0}, {"date": "2022-01-25", "close": 7.21, "volume": 20506.0}, {"date": "2022-01-26", "close": 7.32, "volume": 12703.0}, {"date": "2022-01-27", "close": 7.29, "volume": 14171.0}, {"date": "2022-01-28", "close": 7.23, "volume": 14494.0}, {"date": "2022-01-31", "close": 7.32, "volume": 10984.0}, {"date": "2022-02-01", "close": 7.4, "volume": 19356.0}, {"date": "2022-02-02", "close": 7.53, "volume": 26254.0}, {"date": "2022-02-03", "close": 7.63, "volume": 31732.0}, {"date": "2022-02-04", "close": 7.8, "volume": 27631.0}, {"date": "2022-02-07", "close": 7.99, "volume": 15222.0}, {"date": "2022-02-08", "close": 7.97, "volume": 27872.0}, {"date": "2022-02-09", "close": 7.98, "volume": 28968.0}, {"date": "2022-02-10", "close": 7.64, "volume": 32271.0}, {"date": "2022-02-11", "close": 7.772, "volume": 23675.0}, {"date": "2022-02-14", "close": 7.88, "volume": 33922.0}, {"date": "2022-02-15", "close": 7.91, "volume": 31839.0}, {"date": "2022-02-16", "close": 7.84, "volume": 43999.0}, {"date": "2022-02-17", "close": 7.65, "volume": 41995.0}, {"date": "2022-02-18", "close": 7.2822, "volume": 40468.0}, {"date": "2022-02-22", "close": 7.14, "volume": 53204.0}, {"date": "2022-02-23", "close": 7.01, "volume": 22435.0}, {"date": "2022-02-24", "close": 6.94, "volume": 31865.0}, {"date": "2022-02-25", "close": 7.02, "volume": 22965.0}, {"date": "2022-02-28", "close": 7.02, "volume": 18530.0}, {"date": "2022-03-01", "close": 7.02, "volume": 10980.0}, {"date": "2022-03-02", "close": 7.21, "volume": 11590.0}, {"date": "2022-03-03", "close": 7.2, "volume": 13433.0}, {"date": "2022-03-04", "close": 7.17, "volume": 16981.0}, {"date": "2022-03-07", "close": 7.05, "volume": 30470.0}, {"date": "2022-03-08", "close": 6.9963, "volume": 19309.0}, {"date": "2022-03-09", "close": 6.96, "volume": 16935.0}, {"date": "2022-03-10", "close": 6.96, "volume": 13823.0}, {"date": "2022-03-11", "close": 6.94, "volume": 11855.0}, {"date": "2022-03-14", "close": 6.96, "volume": 13525.0}, {"date": "2022-03-15", "close": 7.01, "volume": 17031.0}, {"date": "2022-03-16", "close": 6.84, "volume": 12772.0}, {"date": "2022-03-17", "close": 6.8, "volume": 23185.0}, {"date": "2022-03-18", "close": 7.02, "volume": 22950.0}, {"date": "2022-03-21", "close": 6.97, "volume": 20396.0}, {"date": "2022-03-22", "close": 7.04, "volume": 12423.0}, {"date": "2022-03-23", "close": 7.17, "volume": 6749.0}, {"date": "2022-03-24", "close": 7.17, "volume": 16519.0}, {"date": "2022-03-25", "close": 7.29, "volume": 25131.0}, {"date": "2022-03-28", "close": 7.38, "volume": 13452.0}, {"date": "2022-03-29", "close": 7.39, "volume": 12709.0}, {"date": "2022-03-30", "close": 7.25, "volume": 18199.0}, {"date": "2022-03-31", "close": 7.08, "volume": 21042.0}, {"date": "2022-04-01", "close": 7.23, "volume": 13402.0}, {"date": "2022-04-04", "close": 7.27, "volume": 8578.0}, {"date": "2022-04-05", "close": 7.11, "volume": 25136.0}, {"date": "2022-04-06", "close": 7.1, "volume": 7674.0}, {"date": "2022-04-07", "close": 7.0, "volume": 25205.0}, {"date": "2022-04-08", "close": 7.07, "volume": 5425.0}, {"date": "2022-04-11", "close": 7.11, "volume": 11827.0}, {"date": "2022-04-12", "close": 7.19, "volume": 12605.0}, {"date": "2022-04-13", "close": 7.15, "volume": 14720.0}, {"date": "2022-04-14", "close": 7.12, "volume": 6621.0}, {"date": "2022-04-18", "close": 7.14, "volume": 14326.0}, {"date": "2022-04-19", "close": 7.28, "volume": 9663.0}, {"date": "2022-04-20", "close": 7.34, "volume": 12312.0}, {"date": "2022-04-21", "close": 7.36, "volume": 16760.0}, {"date": "2022-04-22", "close": 7.3, "volume": 4874.0}, {"date": "2022-04-25", "close": 7.19, "volume": 14388.0}, {"date": "2022-04-26", "close": 6.95, "volume": 13642.0}, {"date": "2022-04-27", "close": 6.92, "volume": 9180.0}, {"date": "2022-04-28", "close": 6.94, "volume": 11940.0}, {"date": "2022-04-29", "close": 7.03, "volume": 8646.0}, {"date": "2022-05-02", "close": 7.03, "volume": 10967.0}, {"date": "2022-05-03", "close": 7.01, "volume": 6433.0}, {"date": "2022-05-04", "close": 7.15, "volume": 8991.0}, {"date": "2022-05-05", "close": 7.18, "volume": 9823.0}, {"date": "2022-05-06", "close": 7.23, "volume": 17837.0}, {"date": "2022-05-09", "close": 7.13, "volume": 13414.0}, {"date": "2022-05-10", "close": 7.1, "volume": 17414.0}, {"date": "2022-05-11", "close": 7.13, "volume": 32479.0}, {"date": "2022-05-12", "close": 7.08, "volume": 25553.0}, {"date": "2022-05-13", "close": 7.2, "volume": 61343.0}, {"date": "2022-05-16", "close": 7.02, "volume": 39005.0}, {"date": "2022-05-17", "close": 6.99, "volume": 31444.0}, {"date": "2022-05-18", "close": 6.83, "volume": 43158.0}, {"date": "2022-05-19", "close": 6.88, "volume": 11206.0}, {"date": "2022-05-20", "close": 6.7, "volume": 18747.0}, {"date": "2022-05-23", "close": 6.75, "volume": 7590.0}, {"date": "2022-05-24", "close": 6.7062, "volume": 22105.0}, {"date": "2022-05-25", "close": 6.72, "volume": 35236.0}, {"date": "2022-05-26", "close": 6.73, "volume": 9512.0}, {"date": "2022-05-27", "close": 6.8, "volume": 17055.0}, {"date": "2022-05-31", "close": 6.93, "volume": 5868.0}, {"date": "2022-06-01", "close": 6.81, "volume": 13024.0}, {"date": "2022-06-02", "close": 6.5, "volume": 21870.0}, {"date": "2022-06-03", "close": 6.7, "volume": 24803.0}, {"date": "2022-06-06", "close": 6.76, "volume": 8355.0}, {"date": "2022-06-07", "close": 6.76, "volume": 16616.0}, {"date": "2022-06-08", "close": 6.68, "volume": 4557.0}, {"date": "2022-06-09", "close": 6.49, "volume": 8962.0}, {"date": "2022-06-10", "close": 6.425, "volume": 18167.0}, {"date": "2022-06-13", "close": 5.85, "volume": 57273.0}, {"date": "2022-06-14", "close": 5.55, "volume": 44787.0}, {"date": "2022-06-15", "close": 5.5, "volume": 25598.0}, {"date": "2022-06-16", "close": 4.89, "volume": 36026.0}, {"date": "2022-06-17", "close": 4.94, "volume": 10169.0}, {"date": "2022-06-21", "close": 5.15, "volume": 17819.0}, {"date": "2022-06-22", "close": 5.3, "volume": 7170.0}, {"date": "2022-06-23", "close": 5.22, "volume": 14447.0}, {"date": "2022-06-24", "close": 5.35, "volume": 13026.0}, {"date": "2022-06-27", "close": 5.42, "volume": 9262.0}, {"date": "2022-06-28", "close": 5.45, "volume": 10247.0}, {"date": "2022-06-29", "close": 5.36, "volume": 7118.0}, {"date": "2022-06-30", "close": 5.365, "volume": 7459.0}, {"date": "2022-07-01", "close": 5.01, "volume": 14299.0}, {"date": "2022-07-05", "close": 5.06, "volume": 12046.0}, {"date": "2022-07-06", "close": 5.11, "volume": 4189.0}, {"date": "2022-07-07", "close": 5.32, "volume": 8215.0}, {"date": "2022-07-08", "close": 5.44, "volume": 6607.0}, {"date": "2022-07-11", "close": 5.45, "volume": 6553.0}, {"date": "2022-07-12", "close": 5.34, "volume": 5452.0}, {"date": "2022-07-13", "close": 5.14, "volume": 5229.0}, {"date": "2022-07-14", "close": 5.0565, "volume": 4264.0}, {"date": "2022-07-15", "close": 5.13, "volume": 6062.0}, {"date": "2022-07-18", "close": 5.21, "volume": 6978.0}, {"date": "2022-07-19", "close": 5.1, "volume": 10636.0}, {"date": "2022-07-20", "close": 5.16, "volume": 5429.0}, {"date": "2022-07-21", "close": 5.17, "volume": 4325.0}, {"date": "2022-07-22", "close": 5.165, "volume": 10586.0}, {"date": "2022-07-25", "close": 5.16, "volume": 14034.0}, {"date": "2022-07-26", "close": 5.27, "volume": 6158.0}, {"date": "2022-07-27", "close": 5.41, "volume": 5266.0}, {"date": "2022-07-28", "close": 5.34, "volume": 7866.0}, {"date": "2022-07-29", "close": 5.39, "volume": 17722.0}, {"date": "2022-08-01", "close": 5.49, "volume": 10851.0}, {"date": "2022-08-02", "close": 5.58, "volume": 12046.0}, {"date": "2022-08-03", "close": 5.6, "volume": 17337.0}, {"date": "2022-08-04", "close": 5.8, "volume": 27982.0}, {"date": "2022-08-05", "close": 5.53, "volume": 17405.0}, {"date": "2022-08-08", "close": 5.65, "volume": 13900.0}, {"date": "2022-08-09", "close": 5.5, "volume": 21529.0}, {"date": "2022-08-10", "close": 5.79, "volume": 34030.0}, {"date": "2022-08-11", "close": 5.85, "volume": 23499.0}, {"date": "2022-08-12", "close": 5.98, "volume": 28267.0}, {"date": "2022-08-15", "close": 5.47, "volume": 25736.0}, {"date": "2022-08-16", "close": 5.44, "volume": 12033.0}, {"date": "2022-08-17", "close": 5.24, "volume": 17238.0}, {"date": "2022-08-18", "close": 5.24, "volume": 10829.0}, {"date": "2022-08-19", "close": 5.31, "volume": 10200.0}, {"date": "2022-08-22", "close": 5.28, "volume": 8253.0}, {"date": "2022-08-23", "close": 5.26, "volume": 13859.0}, {"date": "2022-08-24", "close": 5.29, "volume": 9561.0}, {"date": "2022-08-25", "close": 5.21, "volume": 7937.0}, {"date": "2022-08-26", "close": 5.235, "volume": 12497.0}, {"date": "2022-08-29", "close": 5.23, "volume": 5238.0}, {"date": "2022-08-30", "close": 5.2, "volume": 8116.0}, {"date": "2022-08-31", "close": 5.27, "volume": 9111.0}, {"date": "2022-09-01", "close": 5.12, "volume": 8157.0}, {"date": "2022-09-02", "close": 5.05, "volume": 8279.0}, {"date": "2022-09-06", "close": 4.92, "volume": 36044.0}, {"date": "2022-09-07", "close": 4.69, "volume": 24043.0}, {"date": "2022-09-08", "close": 4.47, "volume": 28204.0}, {"date": "2022-09-09", "close": 4.54, "volume": 16731.0}, {"date": "2022-09-12", "close": 4.66, "volume": 8440.0}, {"date": "2022-09-13", "close": 4.514, "volume": 8777.0}, {"date": "2022-09-14", "close": 4.61, "volume": 13711.0}, {"date": "2022-09-15", "close": 4.5, "volume": 7235.0}, {"date": "2022-09-16", "close": 4.77, "volume": 46929.0}, {"date": "2022-09-19", "close": 4.58, "volume": 14230.0}, {"date": "2022-09-20", "close": 4.56, "volume": 7125.0}, {"date": "2022-09-21", "close": 4.48, "volume": 12549.0}, {"date": "2022-09-22", "close": 4.3, "volume": 8607.0}, {"date": "2022-09-23", "close": 4.01, "volume": 16467.0}, {"date": "2022-09-26", "close": 3.86, "volume": 21909.0}, {"date": "2022-09-27", "close": 3.88, "volume": 5838.0}, {"date": "2022-09-28", "close": 3.81, "volume": 14293.0}, {"date": "2022-09-29", "close": 3.62, "volume": 16223.0}, {"date": "2022-09-30", "close": 3.67, "volume": 13137.0}, {"date": "2022-10-03", "close": 3.76, "volume": 16935.0}, {"date": "2022-10-04", "close": 3.95, "volume": 28482.0}, {"date": "2022-10-05", "close": 3.87, "volume": 14488.0}, {"date": "2022-10-06", "close": 3.74, "volume": 9278.0}, {"date": "2022-10-07", "close": 3.74, "volume": 5477.0}, {"date": "2022-10-10", "close": 3.67, "volume": 7508.0}, {"date": "2022-10-11", "close": 3.72, "volume": 12659.0}, {"date": "2022-10-12", "close": 3.72, "volume": 15531.0}, {"date": "2022-10-13", "close": 3.7699, "volume": 3962.0}, {"date": "2022-10-14", "close": 3.73, "volume": 9534.0}, {"date": "2022-10-17", "close": 3.76, "volume": 15743.0}, {"date": "2022-10-18", "close": 3.76, "volume": 12262.0}, {"date": "2022-10-19", "close": 3.77, "volume": 5276.0}, {"date": "2022-10-20", "close": 3.72, "volume": 6098.0}, {"date": "2022-10-21", "close": 3.69, "volume": 10060.0}, {"date": "2022-10-24", "close": 3.6901, "volume": 5814.0}, {"date": "2022-10-25", "close": 3.71, "volume": 12130.0}, {"date": "2022-10-26", "close": 3.57, "volume": 9603.0}, {"date": "2022-10-27", "close": 3.45, "volume": 34556.0}, {"date": "2022-10-28", "close": 3.62, "volume": 24243.0}, {"date": "2022-10-31", "close": 3.68, "volume": 13459.0}, {"date": "2022-11-01", "close": 3.83, "volume": 8684.0}, {"date": "2022-11-02", "close": 3.8, "volume": 18521.0}, {"date": "2022-11-03", "close": 4.05, "volume": 17399.0}, {"date": "2022-11-04", "close": 4.07, "volume": 25901.0}, {"date": "2022-11-07", "close": 4.23, "volume": 24261.0}, {"date": "2022-11-08", "close": 4.25, "volume": 27845.0}, {"date": "2022-11-09", "close": 4.28, "volume": 49951.0}, {"date": "2022-11-10", "close": 4.44, "volume": 51945.0}, {"date": "2022-11-11", "close": 4.75, "volume": 108851.0}, {"date": "2022-11-14", "close": 4.19, "volume": 102146.0}, {"date": "2022-11-15", "close": 4.11, "volume": 22586.0}, {"date": "2022-11-16", "close": 3.82, "volume": 30088.0}, {"date": "2022-11-17", "close": 3.8, "volume": 4774.0}, {"date": "2022-11-18", "close": 3.85, "volume": 14909.0}, {"date": "2022-11-21", "close": 3.8, "volume": 30383.0}, {"date": "2022-11-22", "close": 3.84, "volume": 15966.0}, {"date": "2022-11-23", "close": 3.91, "volume": 7163.0}, {"date": "2022-11-25", "close": 3.92, "volume": 11914.0}, {"date": "2022-11-28", "close": 4.01, "volume": 18173.0}, {"date": "2022-11-29", "close": 3.87, "volume": 32385.0}, {"date": "2022-11-30", "close": 4.07, "volume": 17178.0}, {"date": "2022-12-01", "close": 4.0, "volume": 21670.0}, {"date": "2022-12-02", "close": 3.94, "volume": 9802.0}, {"date": "2022-12-05", "close": 3.88, "volume": 16957.0}, {"date": "2022-12-06", "close": 3.89, "volume": 3664.0}, {"date": "2022-12-07", "close": 3.8444, "volume": 14555.0}, {"date": "2022-12-08", "close": 3.89, "volume": 15531.0}, {"date": "2022-12-09", "close": 3.81, "volume": 11318.0}, {"date": "2022-12-12", "close": 3.74, "volume": 26765.0}, {"date": "2022-12-13", "close": 3.63, "volume": 34293.0}, {"date": "2022-12-14", "close": 3.56, "volume": 18811.0}, {"date": "2022-12-15", "close": 3.6, "volume": 19704.0}, {"date": "2022-12-16", "close": 3.66, "volume": 17735.0}, {"date": "2022-12-19", "close": 3.47, "volume": 23537.0}, {"date": "2022-12-20", "close": 3.54, "volume": 17801.0}, {"date": "2022-12-21", "close": 3.5, "volume": 9469.0}, {"date": "2022-12-22", "close": 3.485, "volume": 24406.0}, {"date": "2022-12-23", "close": 3.57, "volume": 22727.0}, {"date": "2022-12-27", "close": 3.49, "volume": 8880.0}, {"date": "2022-12-28", "close": 3.4979, "volume": 12919.0}, {"date": "2022-12-29", "close": 3.48, "volume": 18569.0}, {"date": "2022-12-30", "close": 3.43, "volume": 16562.0}, {"date": "2023-01-03", "close": 3.52, "volume": 32838.0}, {"date": "2023-01-04", "close": 3.57, "volume": 12720.0}, {"date": "2023-01-05", "close": 3.73, "volume": 26043.0}, {"date": "2023-01-06", "close": 3.84, "volume": 31330.0}, {"date": "2023-01-09", "close": 4.01, "volume": 29269.0}, {"date": "2023-01-10", "close": 4.06, "volume": 13332.0}, {"date": "2023-01-11", "close": 4.25, "volume": 19593.0}, {"date": "2023-01-12", "close": 4.29, "volume": 21369.0}, {"date": "2023-01-13", "close": 4.15, "volume": 23880.0}, {"date": "2023-01-17", "close": 4.22, "volume": 9290.0}, {"date": "2023-01-18", "close": 4.23, "volume": 11987.0}, {"date": "2023-01-19", "close": 4.23, "volume": 8422.0}, {"date": "2023-01-20", "close": 4.26, "volume": 11374.0}, {"date": "2023-01-23", "close": 4.42, "volume": 12484.0}, {"date": "2023-01-24", "close": 4.4, "volume": 12078.0}, {"date": "2023-01-25", "close": 4.42, "volume": 10101.0}, {"date": "2023-01-26", "close": 4.64, "volume": 58817.0}, {"date": "2023-01-27", "close": 4.76, "volume": 59198.0}, {"date": "2023-01-30", "close": 4.635, "volume": 21408.0}, {"date": "2023-01-31", "close": 4.67, "volume": 15346.0}, {"date": "2023-02-01", "close": 4.69, "volume": 11782.0}, {"date": "2023-02-02", "close": 4.78, "volume": 44429.0}, {"date": "2023-02-03", "close": 4.79, "volume": 33465.0}, {"date": "2023-02-06", "close": 4.84, "volume": 32537.0}, {"date": "2023-02-07", "close": 4.76, "volume": 19852.0}, {"date": "2023-02-08", "close": 5.24, "volume": 85397.0}, {"date": "2023-02-09", "close": 5.39, "volume": 59639.0}, {"date": "2023-02-10", "close": 5.445, "volume": 39213.0}, {"date": "2023-02-13", "close": 6.0796, "volume": 84179.0}, {"date": "2023-02-14", "close": 6.65, "volume": 197175.0}, {"date": "2023-02-15", "close": 6.96, "volume": 186127.0}, {"date": "2023-02-16", "close": 6.89, "volume": 104739.0}, {"date": "2023-02-17", "close": 5.8, "volume": 162602.0}, {"date": "2023-02-21", "close": 5.31, "volume": 74464.0}, {"date": "2023-02-22", "close": 5.12, "volume": 76366.0}, {"date": "2023-02-23", "close": 5.74, "volume": 26163.0}, {"date": "2023-02-24", "close": 5.55, "volume": 23703.0}, {"date": "2023-02-27", "close": 5.22, "volume": 40200.0}, {"date": "2023-02-28", "close": 5.09, "volume": 7092.0}, {"date": "2023-03-01", "close": 5.29, "volume": 20335.0}, {"date": "2023-03-02", "close": 5.39, "volume": 8234.0}, {"date": "2023-03-03", "close": 5.62, "volume": 25517.0}, {"date": "2023-03-06", "close": 5.4, "volume": 12665.0}, {"date": "2023-03-07", "close": 5.61, "volume": 29720.0}, {"date": "2023-03-08", "close": 5.61, "volume": 4218.0}, {"date": "2023-03-09", "close": 5.39, "volume": 16343.0}, {"date": "2023-03-10", "close": 5.2, "volume": 11650.0}, {"date": "2023-03-13", "close": 5.05, "volume": 29246.0}, {"date": "2023-03-14", "close": 5.23, "volume": 15256.0}, {"date": "2023-03-15", "close": 5.08, "volume": 12612.0}, {"date": "2023-03-16", "close": 5.23, "volume": 10956.0}, {"date": "2023-03-17", "close": 5.08, "volume": 9396.0}, {"date": "2023-03-20", "close": 5.11, "volume": 14853.0}, {"date": "2023-03-21", "close": 5.09, "volume": 29917.0}, {"date": "2023-03-22", "close": 5.02, "volume": 6798.0}, {"date": "2023-03-23", "close": 4.57, "volume": 20700.0}, {"date": "2023-03-24", "close": 4.6, "volume": 11984.0}, {"date": "2023-03-27", "close": 4.92, "volume": 28310.0}, {"date": "2023-03-28", "close": 4.85, "volume": 8284.0}, {"date": "2023-03-29", "close": 4.89, "volume": 7104.0}, {"date": "2023-03-30", "close": 4.9, "volume": 3799.0}, {"date": "2023-03-31", "close": 4.94, "volume": 5273.0}, {"date": "2023-04-03", "close": 5.02, "volume": 19797.0}, {"date": "2023-04-04", "close": 5.07, "volume": 9157.0}, {"date": "2023-04-05", "close": 5.19, "volume": 8279.0}, {"date": "2023-04-06", "close": 5.25, "volume": 8823.0}, {"date": "2023-04-10", "close": 5.66, "volume": 17739.0}, {"date": "2023-04-11", "close": 5.63, "volume": 6770.0}, {"date": "2023-04-12", "close": 5.55, "volume": 8463.0}, {"date": "2023-04-13", "close": 5.53, "volume": 9888.0}, {"date": "2023-04-14", "close": 5.49, "volume": 9980.0}, {"date": "2023-04-17", "close": 5.62, "volume": 2829.0}, {"date": "2023-04-18", "close": 5.65, "volume": 8714.0}, {"date": "2023-04-19", "close": 5.98, "volume": 9702.0}, {"date": "2023-04-20", "close": 5.88, "volume": 8249.0}, {"date": "2023-04-21", "close": 5.88, "volume": 14725.0}, {"date": "2023-04-24", "close": 5.92, "volume": 13642.0}, {"date": "2023-04-25", "close": 5.85, "volume": 4801.0}, {"date": "2023-04-26", "close": 6.0102, "volume": 11727.0}, {"date": "2023-04-27", "close": 6.19, "volume": 14905.0}, {"date": "2023-04-28", "close": 6.167, "volume": 8536.0}, {"date": "2023-05-01", "close": 6.01, "volume": 25082.0}, {"date": "2023-05-02", "close": 6.09, "volume": 9913.0}, {"date": "2023-05-03", "close": 5.46, "volume": 53711.0}, {"date": "2023-05-04", "close": 5.236, "volume": 39711.0}, {"date": "2023-05-05", "close": 5.94, "volume": 16113.0}, {"date": "2023-05-08", "close": 5.83, "volume": 18110.0}, {"date": "2023-05-09", "close": 5.86, "volume": 7948.0}, {"date": "2023-05-10", "close": 5.75, "volume": 31574.0}, {"date": "2023-05-11", "close": 5.7496, "volume": 6227.0}, {"date": "2023-05-12", "close": 5.6722, "volume": 29074.0}, {"date": "2023-05-15", "close": 5.39, "volume": 24965.0}, {"date": "2023-05-16", "close": 5.19, "volume": 11456.0}, {"date": "2023-05-17", "close": 5.21, "volume": 17498.0}, {"date": "2023-05-18", "close": 5.09, "volume": 4441.0}, {"date": "2023-05-19", "close": 5.18, "volume": 13706.0}, {"date": "2023-05-22", "close": 5.25, "volume": 10112.0}, {"date": "2023-05-23", "close": 5.44, "volume": 10071.0}, {"date": "2023-05-24", "close": 5.5903, "volume": 11423.0}, {"date": "2023-05-25", "close": 5.43, "volume": 4926.0}, {"date": "2023-05-26", "close": 5.52, "volume": 9829.0}, {"date": "2023-05-30", "close": 5.61, "volume": 15739.0}, {"date": "2023-05-31", "close": 5.5, "volume": 12207.0}, {"date": "2023-06-01", "close": 5.38, "volume": 6696.0}, {"date": "2023-06-02", "close": 5.37, "volume": 8575.0}, {"date": "2023-06-05", "close": 5.3, "volume": 15666.0}, {"date": "2023-06-06", "close": 5.34, "volume": 12919.0}, {"date": "2023-06-07", "close": 5.34, "volume": 6635.0}, {"date": "2023-06-08", "close": 5.4, "volume": 11789.0}, {"date": "2023-06-09", "close": 5.29, "volume": 10885.0}, {"date": "2023-06-12", "close": 5.27, "volume": 18282.0}, {"date": "2023-06-13", "close": 5.24, "volume": 13450.0}, {"date": "2023-06-14", "close": 5.01, "volume": 9615.0}, {"date": "2023-06-15", "close": 5.01, "volume": 25150.0}, {"date": "2023-06-16", "close": 5.1, "volume": 27770.0}, {"date": "2023-06-20", "close": 5.0, "volume": 16525.0}, {"date": "2023-06-21", "close": 4.96, "volume": 19303.0}, {"date": "2023-06-22", "close": 5.1, "volume": 7732.0}, {"date": "2023-06-23", "close": 5.15, "volume": 18397.0}, {"date": "2023-06-26", "close": 5.16, "volume": 6170.0}, {"date": "2023-06-27", "close": 5.2, "volume": 6880.0}, {"date": "2023-06-28", "close": 5.41, "volume": 14222.0}, {"date": "2023-06-29", "close": 5.48, "volume": 10350.0}, {"date": "2023-06-30", "close": 5.53, "volume": 9564.0}, {"date": "2023-07-03", "close": 5.47, "volume": 13455.0}, {"date": "2023-07-05", "close": 5.47, "volume": 6328.0}, {"date": "2023-07-06", "close": 5.3777, "volume": 15761.0}, {"date": "2023-07-07", "close": 5.22, "volume": 17459.0}, {"date": "2023-07-10", "close": 5.29, "volume": 5549.0}, {"date": "2023-07-11", "close": 5.2659, "volume": 7260.0}, {"date": "2023-07-12", "close": 5.42, "volume": 7583.0}, {"date": "2023-07-13", "close": 5.39, "volume": 9069.0}, {"date": "2023-07-14", "close": 5.33, "volume": 8698.0}, {"date": "2023-07-17", "close": 5.6, "volume": 8298.0}, {"date": "2023-07-18", "close": 5.6847, "volume": 11600.0}, {"date": "2023-07-19", "close": 5.79, "volume": 38859.0}, {"date": "2023-07-20", "close": 5.81, "volume": 8266.0}, {"date": "2023-07-21", "close": 5.73, "volume": 14058.0}, {"date": "2023-07-24", "close": 5.55, "volume": 17453.0}, {"date": "2023-07-25", "close": 5.61, "volume": 5823.0}, {"date": "2023-07-26", "close": 5.84, "volume": 11671.0}, {"date": "2023-07-27", "close": 5.75, "volume": 8181.0}, {"date": "2023-07-28", "close": 5.81, "volume": 5215.0}, {"date": "2023-07-31", "close": 5.82, "volume": 13568.0}, {"date": "2023-08-01", "close": 5.72, "volume": 9973.0}, {"date": "2023-08-02", "close": 5.764, "volume": 16133.0}, {"date": "2023-08-03", "close": 5.8, "volume": 55549.0}, {"date": "2023-08-04", "close": 5.8401, "volume": 19933.0}, {"date": "2023-08-07", "close": 5.87, "volume": 22436.0}, {"date": "2023-08-08", "close": 5.73, "volume": 29877.0}, {"date": "2023-08-09", "close": 5.73, "volume": 26996.0}, {"date": "2023-08-10", "close": 5.635, "volume": 24922.0}, {"date": "2023-08-11", "close": 5.6, "volume": 56630.0}, {"date": "2023-08-14", "close": 5.35, "volume": 29653.0}, {"date": "2023-08-15", "close": 5.38, "volume": 13499.0}, {"date": "2023-08-16", "close": 5.15, "volume": 7731.0}, {"date": "2023-08-17", "close": 5.23, "volume": 3099.0}, {"date": "2023-08-18", "close": 5.15, "volume": 6343.0}, {"date": "2023-08-21", "close": 5.16, "volume": 8543.0}, {"date": "2023-08-22", "close": 5.11, "volume": 10006.0}, {"date": "2023-08-23", "close": 5.16, "volume": 16627.0}, {"date": "2023-08-24", "close": 5.2, "volume": 6423.0}, {"date": "2023-08-25", "close": 5.17, "volume": 13523.0}, {"date": "2023-08-28", "close": 5.32, "volume": 16294.0}, {"date": "2023-08-29", "close": 5.33, "volume": 10748.0}, {"date": "2023-08-30", "close": 5.4042, "volume": 5677.0}, {"date": "2023-08-31", "close": 5.4, "volume": 7530.0}, {"date": "2023-09-01", "close": 5.4, "volume": 3984.0}, {"date": "2023-09-05", "close": 5.4091, "volume": 4854.0}, {"date": "2023-09-06", "close": 5.31, "volume": 3788.0}, {"date": "2023-09-07", "close": 5.24, "volume": 5304.0}, {"date": "2023-09-08", "close": 5.22, "volume": 5550.0}, {"date": "2023-09-11", "close": 5.26, "volume": 6305.0}, {"date": "2023-09-12", "close": 5.26, "volume": 3265.0}, {"date": "2023-09-13", "close": 5.25, "volume": 4446.0}, {"date": "2023-09-14", "close": 5.236, "volume": 10245.0}, {"date": "2023-09-15", "close": 5.4, "volume": 14628.0}, {"date": "2023-09-18", "close": 5.3868, "volume": 3464.0}, {"date": "2023-09-19", "close": 5.25, "volume": 8798.0}, {"date": "2023-09-20", "close": 5.26, "volume": 6787.0}, {"date": "2023-09-21", "close": 5.37, "volume": 9506.0}, {"date": "2023-09-22", "close": 5.3, "volume": 3230.0}, {"date": "2023-09-25", "close": 5.23, "volume": 8209.0}, {"date": "2023-09-26", "close": 5.39, "volume": 3423.0}, {"date": "2023-09-27", "close": 5.29, "volume": 7341.0}, {"date": "2023-09-28", "close": 5.3, "volume": 4135.0}, {"date": "2023-09-29", "close": 5.3, "volume": 2615.0}, {"date": "2023-10-02", "close": 5.37, "volume": 2096.0}, {"date": "2023-10-03", "close": 5.335, "volume": 5187.0}, {"date": "2023-10-04", "close": 5.32, "volume": 13531.0}, {"date": "2023-10-05", "close": 5.36, "volume": 16416.0}, {"date": "2023-10-06", "close": 5.48, "volume": 7143.0}, {"date": "2023-10-09", "close": 5.41, "volume": 9328.0}, {"date": "2023-10-10", "close": 5.36, "volume": 14545.0}, {"date": "2023-10-11", "close": 5.37, "volume": 8129.0}, {"date": "2023-10-12", "close": 5.4, "volume": 7938.0}, {"date": "2023-10-13", "close": 5.45, "volume": 19956.0}, {"date": "2023-10-16", "close": 5.44, "volume": 95020.0}, {"date": "2023-10-17", "close": 5.44, "volume": 9910.0}, {"date": "2023-10-18", "close": 5.57, "volume": 4719.0}, {"date": "2023-10-19", "close": 5.43, "volume": 4466.0}, {"date": "2023-10-20", "close": 5.445, "volume": 10062.0}, {"date": "2023-10-23", "close": 5.38, "volume": 12171.0}, {"date": "2023-10-24", "close": 5.37, "volume": 5424.0}, {"date": "2023-10-25", "close": 5.33, "volume": 14395.0}, {"date": "2023-10-26", "close": 5.46, "volume": 7631.0}, {"date": "2023-10-27", "close": 5.4303, "volume": 8204.0}, {"date": "2023-10-30", "close": 5.5212, "volume": 11720.0}, {"date": "2023-10-31", "close": 5.5674, "volume": 9029.0}, {"date": "2023-11-01", "close": 5.5999, "volume": 8342.0}, {"date": "2023-11-02", "close": 5.59, "volume": 14697.0}, {"date": "2023-11-03", "close": 5.61, "volume": 21567.0}, {"date": "2023-11-06", "close": 5.77, "volume": 14983.0}, {"date": "2023-11-07", "close": 5.65, "volume": 26524.0}, {"date": "2023-11-08", "close": 5.78, "volume": 23983.0}, {"date": "2023-11-09", "close": 5.7481, "volume": 20719.0}, {"date": "2023-11-10", "close": 5.58, "volume": 48244.0}, {"date": "2023-11-13", "close": 5.4, "volume": 39316.0}, {"date": "2023-11-14", "close": 5.355, "volume": 11356.0}, {"date": "2023-11-15", "close": 5.39, "volume": 8269.0}, {"date": "2023-11-16", "close": 5.36, "volume": 14253.0}, {"date": "2023-11-17", "close": 5.34, "volume": 5858.0}, {"date": "2023-11-20", "close": 5.41, "volume": 17684.0}, {"date": "2023-11-21", "close": 5.36, "volume": 16150.0}, {"date": "2023-11-22", "close": 5.385, "volume": 24564.0}, {"date": "2023-11-24", "close": 5.3, "volume": 8881.0}, {"date": "2023-11-27", "close": 5.26, "volume": 24411.0}, {"date": "2023-11-28", "close": 5.29, "volume": 5175.0}, {"date": "2023-11-29", "close": 5.36, "volume": 6884.0}, {"date": "2023-11-30", "close": 5.36, "volume": 17486.0}, {"date": "2023-12-01", "close": 5.36, "volume": 6122.0}, {"date": "2023-12-04", "close": 5.36, "volume": 14966.0}, {"date": "2023-12-05", "close": 5.37, "volume": 16469.0}, {"date": "2023-12-06", "close": 5.41, "volume": 10179.0}, {"date": "2023-12-07", "close": 5.4399, "volume": 13727.0}, {"date": "2023-12-08", "close": 5.56, "volume": 18900.0}, {"date": "2023-12-11", "close": 5.69, "volume": 9306.0}, {"date": "2023-12-12", "close": 5.56, "volume": 8840.0}, {"date": "2023-12-13", "close": 5.59, "volume": 5138.0}, {"date": "2023-12-14", "close": 5.67, "volume": 15991.0}, {"date": "2023-12-15", "close": 5.54, "volume": 9982.0}, {"date": "2023-12-18", "close": 5.64, "volume": 9961.0}, {"date": "2023-12-19", "close": 5.64, "volume": 27660.0}, {"date": "2023-12-20", "close": 5.67, "volume": 20773.0}, {"date": "2023-12-21", "close": 5.67, "volume": 6393.0}, {"date": "2023-12-22", "close": 5.7, "volume": 12134.0}, {"date": "2023-12-26", "close": 5.74, "volume": 12038.0}, {"date": "2023-12-27", "close": 5.81, "volume": 22410.0}, {"date": "2023-12-28", "close": 5.81, "volume": 27311.0}, {"date": "2023-12-29", "close": 5.86, "volume": 15820.0}, {"date": "2024-01-02", "close": 5.895, "volume": 30328.0}, {"date": "2024-01-03", "close": 5.89, "volume": 14336.0}, {"date": "2024-01-04", "close": 5.93, "volume": 20456.0}, {"date": "2024-01-05", "close": 5.96, "volume": 31341.0}, {"date": "2024-01-08", "close": 6.04, "volume": 48815.0}, {"date": "2024-01-09", "close": 6.07, "volume": 25879.0}, {"date": "2024-01-10", "close": 6.12, "volume": 19691.0}, {"date": "2024-01-11", "close": 6.14, "volume": 20761.0}, {"date": "2024-01-12", "close": 6.12, "volume": 7163.0}, {"date": "2024-01-16", "close": 6.18, "volume": 21905.0}, {"date": "2024-01-17", "close": 6.05, "volume": 17533.0}, {"date": "2024-01-18", "close": 6.11, "volume": 22890.0}, {"date": "2024-01-19", "close": 6.15, "volume": 19114.0}, {"date": "2024-01-22", "close": 6.16, "volume": 35917.0}, {"date": "2024-01-23", "close": 6.17, "volume": 9743.0}, {"date": "2024-01-24", "close": 6.18, "volume": 9829.0}, {"date": "2024-01-25", "close": 6.25, "volume": 27522.0}, {"date": "2024-01-26", "close": 6.2, "volume": 15148.0}, {"date": "2024-01-29", "close": 6.26, "volume": 28326.0}, {"date": "2024-01-30", "close": 6.26, "volume": 22590.0}, {"date": "2024-01-31", "close": 6.34, "volume": 15497.0}, {"date": "2024-02-01", "close": 6.34, "volume": 24736.0}, {"date": "2024-02-02", "close": 6.33, "volume": 22122.0}, {"date": "2024-02-05", "close": 6.105, "volume": 24169.0}, {"date": "2024-02-06", "close": 5.99, "volume": 18534.0}, {"date": "2024-02-07", "close": 6.17, "volume": 75844.0}, {"date": "2024-02-08", "close": 6.16, "volume": 29573.0}, {"date": "2024-02-09", "close": 6.24, "volume": 25162.0}, {"date": "2024-02-12", "close": 6.25, "volume": 28130.0}, {"date": "2024-02-13", "close": 6.45, "volume": 47390.0}, {"date": "2024-02-14", "close": 6.49, "volume": 43111.0}, {"date": "2024-02-15", "close": 6.98, "volume": 153279.0}, {"date": "2024-02-16", "close": 6.27, "volume": 84095.0}, {"date": "2024-02-20", "close": 6.04, "volume": 49700.0}, {"date": "2024-02-21", "close": 6.1, "volume": 18783.0}, {"date": "2024-02-22", "close": 6.05, "volume": 13925.0}, {"date": "2024-02-23", "close": 6.07, "volume": 12159.0}, {"date": "2024-02-26", "close": 5.91, "volume": 48429.0}, {"date": "2024-02-27", "close": 5.89, "volume": 19719.0}, {"date": "2024-02-28", "close": 6.09, "volume": 15627.0}, {"date": "2024-02-29", "close": 6.24, "volume": 15360.0}, {"date": "2024-03-01", "close": 6.16, "volume": 19247.0}, {"date": "2024-03-04", "close": 6.12, "volume": 15890.0}, {"date": "2024-03-05", "close": 6.11, "volume": 5872.0}, {"date": "2024-03-06", "close": 6.16, "volume": 9784.0}, {"date": "2024-03-07", "close": 6.16, "volume": 10503.0}, {"date": "2024-03-08", "close": 6.22, "volume": 7176.0}, {"date": "2024-03-11", "close": 6.25, "volume": 9105.0}, {"date": "2024-03-12", "close": 6.26, "volume": 9579.0}, {"date": "2024-03-13", "close": 6.27, "volume": 11160.0}, {"date": "2024-03-14", "close": 6.35, "volume": 8963.0}, {"date": "2024-03-15", "close": 6.59, "volume": 31326.0}, {"date": "2024-03-18", "close": 6.68, "volume": 14991.0}, {"date": "2024-03-19", "close": 6.56, "volume": 14810.0}, {"date": "2024-03-20", "close": 6.47, "volume": 18039.0}, {"date": "2024-03-21", "close": 6.42, "volume": 27151.0}, {"date": "2024-03-22", "close": 6.59, "volume": 10852.0}, {"date": "2024-03-25", "close": 6.7, "volume": 11335.0}, {"date": "2024-03-26", "close": 6.633, "volume": 26891.0}, {"date": "2024-03-27", "close": 6.65, "volume": 14697.0}, {"date": "2024-03-28", "close": 6.7, "volume": 6049.0}, {"date": "2024-04-01", "close": 6.71, "volume": 19727.0}, {"date": "2024-04-02", "close": 7.0, "volume": 35503.0}, {"date": "2024-04-03", "close": 7.09, "volume": 47619.0}, {"date": "2024-04-04", "close": 6.97, "volume": 15218.0}, {"date": "2024-04-05", "close": 7.0, "volume": 22727.0}, {"date": "2024-04-08", "close": 6.96, "volume": 14779.0}, {"date": "2024-04-09", "close": 6.52, "volume": 34217.0}, {"date": "2024-04-10", "close": 6.79, "volume": 9478.0}, {"date": "2024-04-11", "close": 6.66, "volume": 17412.0}, {"date": "2024-04-12", "close": 6.59, "volume": 11908.0}, {"date": "2024-04-15", "close": 6.64, "volume": 12621.0}, {"date": "2024-04-16", "close": 6.44, "volume": 15464.0}, {"date": "2024-04-17", "close": 6.475, "volume": 4325.0}, {"date": "2024-04-18", "close": 6.62, "volume": 12245.0}, {"date": "2024-04-19", "close": 6.68, "volume": 12094.0}, {"date": "2024-04-22", "close": 6.64, "volume": 11044.0}, {"date": "2024-04-23", "close": 6.65, "volume": 7530.0}, {"date": "2024-04-24", "close": 6.6093, "volume": 6853.0}, {"date": "2024-04-25", "close": 6.65, "volume": 14781.0}, {"date": "2024-04-26", "close": 6.57, "volume": 27968.0}, {"date": "2024-04-29", "close": 6.71, "volume": 7962.0}, {"date": "2024-04-30", "close": 6.72, "volume": 16421.0}, {"date": "2024-05-01", "close": 6.84, "volume": 7182.0}, {"date": "2024-05-02", "close": 6.9499, "volume": 9015.0}, {"date": "2024-05-03", "close": 6.9, "volume": 14503.0}, {"date": "2024-05-06", "close": 6.92, "volume": 34390.0}, {"date": "2024-05-07", "close": 7.05, "volume": 21530.0}, {"date": "2024-05-08", "close": 7.04, "volume": 17780.0}, {"date": "2024-05-09", "close": 7.15, "volume": 44250.0}, {"date": "2024-05-10", "close": 7.35, "volume": 140479.0}, {"date": "2024-05-13", "close": 6.96, "volume": 46199.0}, {"date": "2024-05-14", "close": 6.77, "volume": 29938.0}, {"date": "2024-05-15", "close": 6.86, "volume": 28690.0}, {"date": "2024-05-16", "close": 7.05, "volume": 22695.0}, {"date": "2024-05-17", "close": 7.03, "volume": 21749.0}, {"date": "2024-05-20", "close": 7.03, "volume": 18833.0}, {"date": "2024-05-21", "close": 7.0567, "volume": 21591.0}, {"date": "2024-05-22", "close": 7.1, "volume": 20946.0}, {"date": "2024-05-23", "close": 7.04, "volume": 19508.0}, {"date": "2024-05-24", "close": 6.99, "volume": 15820.0}, {"date": "2024-05-28", "close": 7.03, "volume": 30422.0}, {"date": "2024-05-29", "close": 6.81, "volume": 32676.0}, {"date": "2024-05-30", "close": 6.87, "volume": 12996.0}, {"date": "2024-05-31", "close": 6.91, "volume": 13686.0}, {"date": "2024-06-03", "close": 6.92, "volume": 15336.0}, {"date": "2024-06-04", "close": 6.82, "volume": 14227.0}, {"date": "2024-06-05", "close": 6.88, "volume": 24574.0}, {"date": "2024-06-06", "close": 6.75, "volume": 23358.0}, {"date": "2024-06-07", "close": 6.74, "volume": 13008.0}, {"date": "2024-06-10", "close": 6.74, "volume": 19854.0}, {"date": "2024-06-11", "close": 6.9, "volume": 4469.0}, {"date": "2024-06-12", "close": 6.98, "volume": 9517.0}, {"date": "2024-06-13", "close": 6.83, "volume": 18633.0}, {"date": "2024-06-14", "close": 6.89, "volume": 12003.0}, {"date": "2024-06-17", "close": 6.8, "volume": 9965.0}, {"date": "2024-06-18", "close": 6.75, "volume": 10262.0}, {"date": "2024-06-20", "close": 6.65, "volume": 11404.0}, {"date": "2024-06-21", "close": 6.76, "volume": 28260.0}, {"date": "2024-06-24", "close": 6.755, "volume": 8010.0}, {"date": "2024-06-25", "close": 6.71, "volume": 5453.0}, {"date": "2024-06-26", "close": 6.784, "volume": 22036.0}, {"date": "2024-06-27", "close": 7.04, "volume": 30044.0}, {"date": "2024-06-28", "close": 7.1, "volume": 15918.0}, {"date": "2024-07-01", "close": 6.9566, "volume": 11603.0}, {"date": "2024-07-02", "close": 6.87, "volume": 11565.0}, {"date": "2024-07-03", "close": 6.95, "volume": 3173.0}, {"date": "2024-07-05", "close": 7.09, "volume": 11864.0}, {"date": "2024-07-08", "close": 7.08, "volume": 16516.0}, {"date": "2024-07-09", "close": 7.125, "volume": 6029.0}, {"date": "2024-07-10", "close": 7.1299, "volume": 6790.0}, {"date": "2024-07-11", "close": 6.98, "volume": 2751.0}, {"date": "2024-07-12", "close": 6.91, "volume": 9275.0}, {"date": "2024-07-15", "close": 6.96, "volume": 13793.0}, {"date": "2024-07-16", "close": 7.08, "volume": 14855.0}, {"date": "2024-07-17", "close": 7.11, "volume": 9696.0}, {"date": "2024-07-18", "close": 7.09, "volume": 9496.0}, {"date": "2024-07-19", "close": 7.03, "volume": 6607.0}, {"date": "2024-07-22", "close": 7.065, "volume": 8228.0}, {"date": "2024-07-23", "close": 7.07, "volume": 12068.0}, {"date": "2024-07-24", "close": 7.024, "volume": 8994.0}, {"date": "2024-07-25", "close": 7.08, "volume": 7603.0}, {"date": "2024-07-26", "close": 7.0, "volume": 13119.0}, {"date": "2024-07-29", "close": 7.15, "volume": 35385.0}, {"date": "2024-07-30", "close": 7.2601, "volume": 14004.0}, {"date": "2024-07-31", "close": 7.3, "volume": 12856.0}, {"date": "2024-08-01", "close": 7.3, "volume": 6369.0}, {"date": "2024-08-02", "close": 7.32, "volume": 13688.0}, {"date": "2024-08-05", "close": 7.13, "volume": 24918.0}, {"date": "2024-08-06", "close": 6.9616, "volume": 42208.0}, {"date": "2024-08-07", "close": 6.79, "volume": 26700.0}, {"date": "2024-08-08", "close": 6.9, "volume": 13017.0}, {"date": "2024-08-09", "close": 7.0, "volume": 23054.0}, {"date": "2024-08-12", "close": 7.2, "volume": 98364.0}, {"date": "2024-08-13", "close": 6.82, "volume": 29462.0}, {"date": "2024-08-14", "close": 6.74, "volume": 33110.0}, {"date": "2024-08-15", "close": 6.77, "volume": 11200.0}, {"date": "2024-08-16", "close": 6.83, "volume": 7948.0}, {"date": "2024-08-19", "close": 6.78, "volume": 11500.0}, {"date": "2024-08-20", "close": 6.78, "volume": 7497.0}, {"date": "2024-08-21", "close": 6.8, "volume": 6584.0}, {"date": "2024-08-22", "close": 6.83, "volume": 12694.0}, {"date": "2024-08-23", "close": 6.85, "volume": 9704.0}, {"date": "2024-08-26", "close": 6.82, "volume": 12685.0}, {"date": "2024-08-27", "close": 6.86, "volume": 5078.0}, {"date": "2024-08-28", "close": 6.84, "volume": 3997.0}, {"date": "2024-08-29", "close": 6.7467, "volume": 10046.0}, {"date": "2024-08-30", "close": 6.735, "volume": 3819.0}, {"date": "2024-09-03", "close": 6.79, "volume": 5571.0}, {"date": "2024-09-04", "close": 6.7792, "volume": 3647.0}, {"date": "2024-09-05", "close": 6.8065, "volume": 2326.0}, {"date": "2024-09-06", "close": 6.75, "volume": 6426.0}, {"date": "2024-09-09", "close": 6.84, "volume": 9056.0}, {"date": "2024-09-10", "close": 6.75, "volume": 6634.0}, {"date": "2024-09-11", "close": 6.8, "volume": 8434.0}, {"date": "2024-09-12", "close": 6.79, "volume": 5453.0}, {"date": "2024-09-13", "close": 6.8577, "volume": 3596.0}, {"date": "2024-09-16", "close": 6.8, "volume": 7202.0}, {"date": "2024-09-17", "close": 6.6512, "volume": 20764.0}, {"date": "2024-09-18", "close": 6.61, "volume": 9389.0}, {"date": "2024-09-19", "close": 6.5161, "volume": 26146.0}, {"date": "2024-09-20", "close": 6.71, "volume": 16685.0}, {"date": "2024-09-23", "close": 6.6, "volume": 11361.0}, {"date": "2024-09-24", "close": 6.5, "volume": 15231.0}, {"date": "2024-09-25", "close": 6.37, "volume": 24847.0}, {"date": "2024-09-26", "close": 5.76, "volume": 60641.0}, {"date": "2024-09-27", "close": 5.6, "volume": 32583.0}, {"date": "2024-09-30", "close": 5.95, "volume": 49535.0}, {"date": "2024-10-01", "close": 5.87, "volume": 22829.0}, {"date": "2024-10-02", "close": 5.9, "volume": 8948.0}, {"date": "2024-10-03", "close": 5.8, "volume": 17192.0}, {"date": "2024-10-04", "close": 5.842, "volume": 13710.0}, {"date": "2024-10-07", "close": 5.74, "volume": 12747.0}, {"date": "2024-10-08", "close": 5.7, "volume": 11662.0}, {"date": "2024-10-09", "close": 5.62, "volume": 20220.0}, {"date": "2024-10-10", "close": 5.719, "volume": 10729.0}, {"date": "2024-10-11", "close": 5.7, "volume": 19593.0}, {"date": "2024-10-14", "close": 5.67, "volume": 5462.0}, {"date": "2024-10-15", "close": 5.73, "volume": 10381.0}, {"date": "2024-10-16", "close": 5.75, "volume": 14422.0}, {"date": "2024-10-17", "close": 5.7, "volume": 14704.0}, {"date": "2024-10-18", "close": 5.96, "volume": 16459.0}, {"date": "2024-10-21", "close": 5.92, "volume": 13063.0}, {"date": "2024-10-22", "close": 5.89, "volume": 10459.0}, {"date": "2024-10-23", "close": 5.9, "volume": 4933.0}, {"date": "2024-10-24", "close": 6.07, "volume": 16383.0}, {"date": "2024-10-25", "close": 5.9262, "volume": 16074.0}, {"date": "2024-10-28", "close": 6.006, "volume": 8066.0}, {"date": "2024-10-29", "close": 5.8899, "volume": 9233.0}, {"date": "2024-10-30", "close": 5.91, "volume": 13068.0}, {"date": "2024-10-31", "close": 5.99, "volume": 4524.0}, {"date": "2024-11-01", "close": 5.9999, "volume": 7187.0}, {"date": "2024-11-04", "close": 5.9899, "volume": 13688.0}, {"date": "2024-11-05", "close": 6.02, "volume": 14472.0}, {"date": "2024-11-06", "close": 6.13, "volume": 17365.0}, {"date": "2024-11-07", "close": 6.42, "volume": 28318.0}, {"date": "2024-11-08", "close": 6.53, "volume": 67954.0}, {"date": "2024-11-11", "close": 6.63, "volume": 77777.0}, {"date": "2024-11-12", "close": 6.21, "volume": 43341.0}, {"date": "2024-11-13", "close": 5.7768, "volume": 65059.0}, {"date": "2024-11-14", "close": 5.6301, "volume": 17480.0}, {"date": "2024-11-15", "close": 5.7, "volume": 15490.0}, {"date": "2024-11-18", "close": 5.51, "volume": 27886.0}, {"date": "2024-11-19", "close": 5.37, "volume": 34158.0}, {"date": "2024-11-20", "close": 5.48, "volume": 11507.0}, {"date": "2024-11-21", "close": 5.6, "volume": 26508.0}, {"date": "2024-11-22", "close": 5.63, "volume": 18093.0}, {"date": "2024-11-25", "close": 5.52, "volume": 15425.0}, {"date": "2024-11-26", "close": 5.49, "volume": 20313.0}, {"date": "2024-11-27", "close": 5.48, "volume": 12423.0}, {"date": "2024-11-29", "close": 5.44, "volume": 20660.0}, {"date": "2024-12-02", "close": 5.42, "volume": 20491.0}, {"date": "2024-12-03", "close": 5.31, "volume": 47166.0}, {"date": "2024-12-04", "close": 5.42, "volume": 38462.0}, {"date": "2024-12-05", "close": 5.18, "volume": 40071.0}, {"date": "2024-12-06", "close": 4.9823, "volume": 26419.0}, {"date": "2024-12-09", "close": 4.87, "volume": 29646.0}, {"date": "2024-12-10", "close": 4.71, "volume": 28145.0}, {"date": "2024-12-11", "close": 4.65, "volume": 34803.0}, {"date": "2024-12-12", "close": 4.42, "volume": 58937.0}, {"date": "2024-12-13", "close": 4.14, "volume": 40960.0}, {"date": "2024-12-16", "close": 4.256, "volume": 51090.0}, {"date": "2024-12-17", "close": 4.11, "volume": 31339.0}, {"date": "2024-12-18", "close": 4.02, "volume": 28153.0}, {"date": "2024-12-19", "close": 4.2, "volume": 13889.0}, {"date": "2024-12-20", "close": 4.42, "volume": 22843.0}, {"date": "2024-12-23", "close": 4.23, "volume": 13834.0}, {"date": "2024-12-24", "close": 4.24, "volume": 15704.0}, {"date": "2024-12-26", "close": 4.26, "volume": 15422.0}, {"date": "2024-12-27", "close": 4.49, "volume": 14875.0}, {"date": "2024-12-30", "close": 4.52, "volume": 16401.0}, {"date": "2024-12-31", "close": 4.62, "volume": 21926.0}, {"date": "2025-01-02", "close": 4.57, "volume": 24796.0}, {"date": "2025-01-03", "close": 4.7, "volume": 11839.0}, {"date": "2025-01-06", "close": 4.62, "volume": 43066.0}, {"date": "2025-01-07", "close": 4.7, "volume": 6807.0}, {"date": "2025-01-08", "close": 4.64, "volume": 12644.0}, {"date": "2025-01-10", "close": 4.64, "volume": 15035.0}, {"date": "2025-01-13", "close": 4.62, "volume": 8973.0}, {"date": "2025-01-14", "close": 4.62, "volume": 7795.0}, {"date": "2025-01-15", "close": 4.64, "volume": 15143.0}, {"date": "2025-01-16", "close": 4.62, "volume": 15935.0}, {"date": "2025-01-17", "close": 4.79, "volume": 24345.0}, {"date": "2025-01-21", "close": 5.11, "volume": 32739.0}, {"date": "2025-01-22", "close": 5.1, "volume": 16487.0}, {"date": "2025-01-23", "close": 5.16, "volume": 7696.0}, {"date": "2025-01-24", "close": 4.83, "volume": 29331.0}, {"date": "2025-01-27", "close": 5.0, "volume": 12664.0}, {"date": "2025-01-28", "close": 4.92, "volume": 6777.0}, {"date": "2025-01-29", "close": 4.79, "volume": 10840.0}, {"date": "2025-01-30", "close": 4.95, "volume": 6059.0}, {"date": "2025-01-31", "close": 5.035, "volume": 19214.0}, {"date": "2025-02-03", "close": 5.32, "volume": 28085.0}, {"date": "2025-02-04", "close": 5.27, "volume": 17328.0}, {"date": "2025-02-05", "close": 5.44, "volume": 32945.0}, {"date": "2025-02-06", "close": 5.21, "volume": 24147.0}, {"date": "2025-02-07", "close": 5.2, "volume": 11578.0}, {"date": "2025-02-10", "close": 5.26, "volume": 35942.0}, {"date": "2025-02-11", "close": 5.37, "volume": 15800.0}, {"date": "2025-02-12", "close": 5.12, "volume": 32683.0}, {"date": "2025-02-13", "close": 5.17, "volume": 20617.0}, {"date": "2025-02-14", "close": 5.27, "volume": 89782.0}, {"date": "2025-02-18", "close": 4.86, "volume": 52435.0}, {"date": "2025-02-19", "close": 4.57, "volume": 34307.0}, {"date": "2025-02-20", "close": 4.72, "volume": 24914.0}, {"date": "2025-02-21", "close": 4.79, "volume": 16716.0}, {"date": "2025-02-24", "close": 4.74, "volume": 24895.0}, {"date": "2025-02-25", "close": 4.72, "volume": 13728.0}, {"date": "2025-02-26", "close": 4.76, "volume": 8884.0}, {"date": "2025-02-27", "close": 4.83, "volume": 20430.0}, {"date": "2025-02-28", "close": 4.86, "volume": 14499.0}, {"date": "2025-03-03", "close": 5.11, "volume": 69257.0}, {"date": "2025-03-04", "close": 5.13, "volume": 14030.0}, {"date": "2025-03-05", "close": 5.05, "volume": 5515.0}, {"date": "2025-03-06", "close": 5.17, "volume": 15704.0}, {"date": "2025-03-07", "close": 5.22, "volume": 10855.0}, {"date": "2025-03-10", "close": 5.06, "volume": 28114.0}, {"date": "2025-03-11", "close": 5.12, "volume": 10375.0}, {"date": "2025-03-12", "close": 5.0, "volume": 19425.0}, {"date": "2025-03-13", "close": 5.08, "volume": 5517.0}, {"date": "2025-03-14", "close": 5.0941, "volume": 2973.0}, {"date": "2025-03-17", "close": 5.17, "volume": 12004.0}, {"date": "2025-03-18", "close": 5.07, "volume": 10432.0}, {"date": "2025-03-19", "close": 5.05, "volume": 6240.0}, {"date": "2025-03-20", "close": 5.03, "volume": 7742.0}, {"date": "2025-03-21", "close": 5.14, "volume": 34508.0}, {"date": "2025-03-24", "close": 5.06, "volume": 7289.0}, {"date": "2025-03-25", "close": 5.1, "volume": 9724.0}, {"date": "2025-03-26", "close": 5.05, "volume": 6821.0}, {"date": "2025-03-27", "close": 5.03, "volume": 10068.0}, {"date": "2025-03-28", "close": 5.01, "volume": 6839.0}, {"date": "2025-03-31", "close": 5.06, "volume": 13420.0}, {"date": "2025-04-01", "close": 5.09, "volume": 7015.0}, {"date": "2025-04-02", "close": 5.19, "volume": 19477.0}, {"date": "2025-04-03", "close": 5.16, "volume": 13701.0}, {"date": "2025-04-04", "close": 5.02, "volume": 11945.0}, {"date": "2025-04-07", "close": 4.8, "volume": 16770.0}, {"date": "2025-04-08", "close": 4.8, "volume": 13651.0}, {"date": "2025-04-09", "close": 4.86, "volume": 25818.0}, {"date": "2025-04-10", "close": 4.86, "volume": 10956.0}, {"date": "2025-04-11", "close": 5.24, "volume": 32089.0}, {"date": "2025-04-14", "close": 5.247, "volume": 24682.0}, {"date": "2025-04-15", "close": 4.88, "volume": 37885.0}, {"date": "2025-04-16", "close": 4.93, "volume": 18544.0}, {"date": "2025-04-17", "close": 4.885, "volume": 5604.0}, {"date": "2025-04-21", "close": 4.92, "volume": 4579.0}, {"date": "2025-04-22", "close": 4.9218, "volume": 4923.0}, {"date": "2025-04-23", "close": 4.87, "volume": 3847.0}, {"date": "2025-04-24", "close": 4.9735, "volume": 9990.0}, {"date": "2025-04-25", "close": 4.99, "volume": 7616.0}, {"date": "2025-04-28", "close": 4.9, "volume": 20826.0}, {"date": "2025-04-29", "close": 4.93, "volume": 12440.0}, {"date": "2025-04-30", "close": 4.96, "volume": 19197.0}, {"date": "2025-05-01", "close": 4.96, "volume": 14757.0}, {"date": "2025-05-02", "close": 5.01, "volume": 13065.0}, {"date": "2025-05-05", "close": 5.02, "volume": 8754.0}, {"date": "2025-05-06", "close": 4.87, "volume": 29944.0}, {"date": "2025-05-07", "close": 4.915, "volume": 18691.0}, {"date": "2025-05-08", "close": 4.9551, "volume": 43739.0}, {"date": "2025-05-09", "close": 5.0, "volume": 55710.0}, {"date": "2025-05-12", "close": 5.15, "volume": 313622.0}, {"date": "2025-05-13", "close": 5.0, "volume": 60397.0}, {"date": "2025-05-14", "close": 4.62, "volume": 141495.0}, {"date": "2025-05-15", "close": 4.7, "volume": 18213.0}, {"date": "2025-05-16", "close": 4.77, "volume": 14754.0}, {"date": "2025-05-19", "close": 4.5995, "volume": 31003.0}, {"date": "2025-05-20", "close": 4.47, "volume": 40136.0}, {"date": "2025-05-21", "close": 4.52, "volume": 13202.0}, {"date": "2025-05-22", "close": 4.63, "volume": 17716.0}, {"date": "2025-05-23", "close": 4.637, "volume": 14570.0}, {"date": "2025-05-27", "close": 4.85, "volume": 23518.0}, {"date": "2025-05-28", "close": 4.88, "volume": 17672.0}, {"date": "2025-05-29", "close": 4.87, "volume": 24833.0}, {"date": "2025-05-30", "close": 4.8107, "volume": 8304.0}, {"date": "2025-06-02", "close": 4.93, "volume": 33111.0}, {"date": "2025-06-03", "close": 4.8, "volume": 15804.0}, {"date": "2025-06-04", "close": 4.79, "volume": 29772.0}, {"date": "2025-06-05", "close": 4.83, "volume": 20435.0}, {"date": "2025-06-06", "close": 4.72, "volume": 28494.0}, {"date": "2025-06-09", "close": 4.6075, "volume": 24537.0}, {"date": "2025-06-10", "close": 4.77, "volume": 10571.0}, {"date": "2025-06-11", "close": 4.65, "volume": 14836.0}, {"date": "2025-06-12", "close": 4.7, "volume": 18052.0}, {"date": "2025-06-13", "close": 4.61, "volume": 13762.0}, {"date": "2025-06-16", "close": 4.6, "volume": 9645.0}, {"date": "2025-06-17", "close": 4.65, "volume": 9379.0}, {"date": "2025-06-18", "close": 4.58, "volume": 7118.0}, {"date": "2025-06-20", "close": 4.4501, "volume": 20256.0}, {"date": "2025-06-23", "close": 4.42, "volume": 18892.0}, {"date": "2025-06-24", "close": 4.34, "volume": 20195.0}, {"date": "2025-06-25", "close": 4.33, "volume": 22216.0}, {"date": "2025-06-26", "close": 4.34, "volume": 14670.0}, {"date": "2025-06-27", "close": 4.33, "volume": 9156.0}, {"date": "2025-06-30", "close": 4.33, "volume": 15547.0}, {"date": "2025-07-01", "close": 4.46, "volume": 9729.0}, {"date": "2025-07-02", "close": 4.58, "volume": 15803.0}, {"date": "2025-07-03", "close": 4.62, "volume": 8640.0}, {"date": "2025-07-07", "close": 4.7, "volume": 19382.0}, {"date": "2025-07-08", "close": 4.61, "volume": 14470.0}, {"date": "2025-07-09", "close": 4.6, "volume": 14668.0}, {"date": "2025-07-10", "close": 4.57, "volume": 13171.0}, {"date": "2025-07-11", "close": 4.56, "volume": 12844.0}, {"date": "2025-07-14", "close": 4.51, "volume": 7796.0}, {"date": "2025-07-15", "close": 4.47, "volume": 12577.0}, {"date": "2025-07-16", "close": 4.5, "volume": 9537.0}, {"date": "2025-07-17", "close": 4.44, "volume": 15685.0}, {"date": "2025-07-18", "close": 4.48, "volume": 13950.0}, {"date": "2025-07-21", "close": 4.58, "volume": 9043.0}, {"date": "2025-07-22", "close": 4.65, "volume": 19024.0}, {"date": "2025-07-23", "close": 4.59, "volume": 18391.0}, {"date": "2025-07-24", "close": 4.59, "volume": 9536.0}, {"date": "2025-07-25", "close": 4.63, "volume": 11885.0}, {"date": "2025-07-28", "close": 4.6723, "volume": 8376.0}, {"date": "2025-07-29", "close": 4.635, "volume": 23857.0}, {"date": "2025-07-30", "close": 4.62, "volume": 10192.0}, {"date": "2025-07-31", "close": 4.655, "volume": 15179.0}, {"date": "2025-08-01", "close": 4.65, "volume": 17957.0}, {"date": "2025-08-04", "close": 4.79, "volume": 32102.0}, {"date": "2025-08-05", "close": 4.98, "volume": 68309.0}, {"date": "2025-08-06", "close": 4.86, "volume": 29769.0}, {"date": "2025-08-07", "close": 4.885, "volume": 27946.0}, {"date": "2025-08-08", "close": 4.9, "volume": 80728.0}, {"date": "2025-08-11", "close": 4.95, "volume": 217329.0}, {"date": "2025-08-12", "close": 4.44, "volume": 180406.0}, {"date": "2025-08-13", "close": 4.47, "volume": 39113.0}, {"date": "2025-08-14", "close": 4.36, "volume": 23471.0}, {"date": "2025-08-15", "close": 4.31, "volume": 35774.0}, {"date": "2025-08-18", "close": 4.27, "volume": 24653.0}, {"date": "2025-08-19", "close": 4.22, "volume": 45738.0}, {"date": "2025-08-20", "close": 4.34, "volume": 11156.0}, {"date": "2025-08-21", "close": 4.32, "volume": 28162.0}, {"date": "2025-08-22", "close": 4.36, "volume": 93464.0}, {"date": "2025-08-25", "close": 4.36, "volume": 25802.0}, {"date": "2025-08-26", "close": 4.38, "volume": 10382.0}, {"date": "2025-08-27", "close": 4.37, "volume": 24230.0}, {"date": "2025-08-28", "close": 4.35, "volume": 3927.0}, {"date": "2025-08-29", "close": 4.4, "volume": 10037.0}, {"date": "2025-09-02", "close": 4.45, "volume": 15124.0}, {"date": "2025-09-03", "close": 4.45, "volume": 11075.0}, {"date": "2025-09-04", "close": 4.4622, "volume": 19721.0}, {"date": "2025-09-05", "close": 4.5703, "volume": 36533.0}, {"date": "2025-09-08", "close": 4.62, "volume": 49026.0}, {"date": "2025-09-09", "close": 4.7, "volume": 9091.0}, {"date": "2025-09-10", "close": 4.72, "volume": 14202.0}, {"date": "2025-09-11", "close": 4.68, "volume": 7366.0}, {"date": "2025-09-12", "close": 4.68, "volume": 7945.0}, {"date": "2025-09-15", "close": 4.66, "volume": 21622.0}, {"date": "2025-09-16", "close": 4.5102, "volume": 26439.0}, {"date": "2025-09-17", "close": 4.44, "volume": 10738.0}, {"date": "2025-09-18", "close": 4.54, "volume": 14197.0}, {"date": "2025-09-19", "close": 4.56, "volume": 11836.0}, {"date": "2025-09-22", "close": 4.5701, "volume": 16132.0}, {"date": "2025-09-23", "close": 4.51, "volume": 24477.0}, {"date": "2025-09-24", "close": 4.45, "volume": 9790.0}, {"date": "2025-09-25", "close": 4.49, "volume": 34697.0}, {"date": "2025-09-26", "close": 4.44, "volume": 4009.0}, {"date": "2025-09-29", "close": 4.4, "volume": 19207.0}, {"date": "2025-09-30", "close": 4.4737, "volume": 9936.0}, {"date": "2025-10-01", "close": 4.36, "volume": 9733.0}, {"date": "2025-10-02", "close": 4.31, "volume": 13458.0}, {"date": "2025-10-03", "close": 4.325, "volume": 8381.0}, {"date": "2025-10-06", "close": 4.25, "volume": 31639.0}, {"date": "2025-10-07", "close": 4.21, "volume": 24611.0}, {"date": "2025-10-08", "close": 4.314, "volume": 55339.0}, {"date": "2025-10-09", "close": 4.355, "volume": 32934.0}, {"date": "2025-10-10", "close": 4.62, "volume": 78091.0}, {"date": "2025-10-13", "close": 4.42, "volume": 70458.0}, {"date": "2025-10-14", "close": 4.44, "volume": 26510.0}, {"date": "2025-10-15", "close": 4.54, "volume": 59129.0}, {"date": "2025-10-16", "close": 4.43, "volume": 57724.0}, {"date": "2025-10-17", "close": 4.475, "volume": 18909.0}, {"date": "2025-10-20", "close": 4.4915, "volume": 8815.0}, {"date": "2025-10-21", "close": 4.51, "volume": 42107.0}, {"date": "2025-10-22", "close": 4.45, "volume": 83611.0}, {"date": "2025-10-23", "close": 4.3501, "volume": 14072.0}, {"date": "2025-10-24", "close": 4.44, "volume": 9658.0}, {"date": "2025-10-27", "close": 4.3908, "volume": 95609.0}, {"date": "2025-10-28", "close": 4.41, "volume": 16055.0}, {"date": "2025-10-29", "close": 4.4454, "volume": 83158.0}, {"date": "2025-10-30", "close": 4.43, "volume": 34026.0}, {"date": "2025-10-31", "close": 4.36, "volume": 15529.0}, {"date": "2025-11-03", "close": 4.4, "volume": 39218.0}, {"date": "2025-11-04", "close": 4.38, "volume": 21487.0}, {"date": "2025-11-05", "close": 3.36, "volume": 182307.0}, {"date": "2025-11-06", "close": 2.52, "volume": 146827.0}, {"date": "2025-11-07", "close": 3.28, "volume": 149158.0}, {"date": "2025-11-10", "close": 3.44, "volume": 72592.0}, {"date": "2025-11-11", "close": 3.64, "volume": 55637.0}, {"date": "2025-11-12", "close": 3.61, "volume": 43492.0}, {"date": "2025-11-13", "close": 3.54, "volume": 55109.0}, {"date": "2025-11-14", "close": 3.6, "volume": 154913.0}, {"date": "2025-11-17", "close": 3.85, "volume": 193208.0}, {"date": "2025-11-18", "close": 3.15, "volume": 89964.0}, {"date": "2025-11-19", "close": 2.9, "volume": 72818.0}, {"date": "2025-11-20", "close": 2.51, "volume": 118109.0}, {"date": "2025-11-21", "close": 2.87, "volume": 39007.0}, {"date": "2025-11-24", "close": 2.7, "volume": 31558.0}, {"date": "2025-11-25", "close": 2.77, "volume": 20403.0}, {"date": "2025-11-26", "close": 2.79, "volume": 46990.0}, {"date": "2025-11-28", "close": 2.98, "volume": 114510.0}, {"date": "2025-12-01", "close": 3.0, "volume": 67760.0}, {"date": "2025-12-02", "close": 2.92, "volume": 35568.0}, {"date": "2025-12-03", "close": 2.79, "volume": 66051.0}, {"date": "2025-12-04", "close": 2.79, "volume": 28499.0}, {"date": "2025-12-05", "close": 2.77, "volume": 25437.0}, {"date": "2025-12-08", "close": 2.79, "volume": 31631.0}, {"date": "2025-12-09", "close": 3.11, "volume": 182349.0}, {"date": "2025-12-10", "close": 3.21, "volume": 34796.0}, {"date": "2025-12-11", "close": 3.14, "volume": 37083.0}, {"date": "2025-12-12", "close": 3.21, "volume": 14878.0}, {"date": "2025-12-15", "close": 3.22, "volume": 93938.0}, {"date": "2025-12-16", "close": 3.28, "volume": 17386.0}, {"date": "2025-12-17", "close": 3.23, "volume": 12673.0}, {"date": "2025-12-18", "close": 3.29, "volume": 14976.0}, {"date": "2025-12-19", "close": 3.28, "volume": 24891.0}, {"date": "2025-12-22", "close": 3.26, "volume": 30367.0}, {"date": "2025-12-23", "close": 3.175, "volume": 51659.0}, {"date": "2025-12-24", "close": 3.08, "volume": 13096.0}, {"date": "2025-12-26", "close": 3.32, "volume": 35732.0}, {"date": "2025-12-29", "close": 3.23, "volume": 31131.0}, {"date": "2025-12-30", "close": 3.13, "volume": 28778.0}, {"date": "2025-12-31", "close": 3.09, "volume": 66974.0}, {"date": "2026-01-02", "close": 3.08, "volume": 26857.0}, {"date": "2026-01-05", "close": 3.25, "volume": 25429.0}, {"date": "2026-01-06", "close": 3.18, "volume": 12671.0}, {"date": "2026-01-07", "close": 3.23, "volume": 21744.0}, {"date": "2026-01-08", "close": 3.26, "volume": 28062.0}, {"date": "2026-01-09", "close": 3.28, "volume": 26834.0}, {"date": "2026-01-12", "close": 3.53, "volume": 161679.0}, {"date": "2026-01-13", "close": 3.52, "volume": 24914.0}, {"date": "2026-01-14", "close": 3.66, "volume": 26445.0}, {"date": "2026-01-15", "close": 3.75, "volume": 38834.0}, {"date": "2026-01-16", "close": 3.64, "volume": 35314.0}, {"date": "2026-01-20", "close": 3.82, "volume": 67664.0}, {"date": "2026-01-21", "close": 3.76, "volume": 27137.0}, {"date": "2026-01-22", "close": 3.84, "volume": 15406.0}, {"date": "2026-01-23", "close": 3.77, "volume": 17434.0}, {"date": "2026-01-26", "close": 3.85, "volume": 14481.0}, {"date": "2026-01-27", "close": 3.8, "volume": 45019.0}, {"date": "2026-01-28", "close": 3.75, "volume": 24478.0}, {"date": "2026-01-29", "close": 3.66, "volume": 17039.0}, {"date": "2026-01-30", "close": 3.81, "volume": 26550.0}, {"date": "2026-02-02", "close": 3.79, "volume": 44306.0}, {"date": "2026-02-03", "close": 3.75, "volume": 37395.0}, {"date": "2026-02-04", "close": 4.0, "volume": 52101.0}, {"date": "2026-02-05", "close": 3.7, "volume": 41148.0}, {"date": "2026-02-06", "close": 3.83, "volume": 43662.0}, {"date": "2026-02-09", "close": 3.78, "volume": 47193.0}, {"date": "2026-02-10", "close": 3.83, "volume": 10364.0}, {"date": "2026-02-11", "close": 3.65, "volume": 18660.0}, {"date": "2026-02-12", "close": 3.75, "volume": 47604.0}, {"date": "2026-02-13", "close": 3.74, "volume": 41017.0}, {"date": "2026-02-17", "close": 3.33, "volume": 55597.0}, {"date": "2026-02-18", "close": 3.26, "volume": 64761.0}, {"date": "2026-02-19", "close": 3.27, "volume": 21686.0}, {"date": "2026-02-20", "close": 3.32, "volume": 17755.0}, {"date": "2026-02-23", "close": 3.24, "volume": 17542.0}, {"date": "2026-02-24", "close": 3.29, "volume": 25643.0}, {"date": "2026-02-25", "close": 3.32, "volume": 12507.0}, {"date": "2026-02-26", "close": 3.28, "volume": 26868.0}, {"date": "2026-02-27", "close": 3.2, "volume": 31639.0}, {"date": "2026-03-02", "close": 3.04, "volume": 33616.0}, {"date": "2026-03-03", "close": 3.16, "volume": 22222.0}, {"date": "2026-03-04", "close": 3.2, "volume": 12861.0}, {"date": "2026-03-05", "close": 3.07, "volume": 14057.0}, {"date": "2026-03-06", "close": 3.19, "volume": 19599.0}, {"date": "2026-03-09", "close": 3.14, "volume": 17193.0}, {"date": "2026-03-10", "close": 3.24, "volume": 25972.0}, {"date": "2026-03-11", "close": 3.09, "volume": 9474.0}, {"date": "2026-03-12", "close": 3.12, "volume": 23662.0}, {"date": "2026-03-13", "close": 3.08, "volume": 16585.0}, {"date": "2026-03-16", "close": 2.95, "volume": 68680.0}, {"date": "2026-03-17", "close": 2.82, "volume": 20080.0}, {"date": "2026-03-18", "close": 2.77, "volume": 28489.0}, {"date": "2026-03-19", "close": 2.89, "volume": 27180.0}, {"date": "2026-03-20", "close": 2.81, "volume": 38266.0}, {"date": "2026-03-23", "close": 2.84, "volume": 32624.0}, {"date": "2026-03-24", "close": 2.69, "volume": 34211.0}, {"date": "2026-03-25", "close": 2.82, "volume": 28576.0}, {"date": "2026-03-26", "close": 2.82, "volume": 20626.0}, {"date": "2026-03-27", "close": 2.78, "volume": 15142.0}, {"date": "2026-03-30", "close": 2.77, "volume": 11076.0}, {"date": "2026-03-31", "close": 2.79, "volume": 6946.0}, {"date": "2026-04-01", "close": 2.88, "volume": 15624.0}, {"date": "2026-04-02", "close": 2.82, "volume": 23898.0}, {"date": "2026-04-06", "close": 2.86, "volume": 11686.0}, {"date": "2026-04-07", "close": 2.74, "volume": 13995.0}, {"date": "2026-04-08", "close": 2.84, "volume": 14781.0}, {"date": "2026-04-09", "close": 2.85, "volume": 17591.0}, {"date": "2026-04-10", "close": 2.87, "volume": 15887.0}, {"date": "2026-04-13", "close": 2.86, "volume": 12669.0}, {"date": "2026-04-14", "close": 2.8, "volume": 25099.0}, {"date": "2026-04-15", "close": 2.79, "volume": 22238.0}, {"date": "2026-04-16", "close": 2.95, "volume": 57629.0}, {"date": "2026-04-17", "close": 2.99, "volume": 31686.0}, {"date": "2026-04-20", "close": 2.96, "volume": 24197.0}, {"date": "2026-04-21", "close": 2.83, "volume": 15415.0}, {"date": "2026-04-22", "close": 2.93, "volume": 23987.0}, {"date": "2026-04-23", "close": 2.93, "volume": 15133.0}, {"date": "2026-04-24", "close": 2.94, "volume": 15243.0}, {"date": "2026-04-27", "close": 2.92, "volume": 49949.0}, {"date": "2026-04-28", "close": 2.98, "volume": 34067.0}, {"date": "2026-04-29", "close": 2.96, "volume": 41923.0}, {"date": "2026-04-30", "close": 3.12, "volume": 27729.0}, {"date": "2026-05-01", "close": 3.17, "volume": 16247.0}, {"date": "2026-05-04", "close": 3.11, "volume": 22416.0}, {"date": "2026-05-05", "close": 3.09, "volume": 42655.0}, {"date": "2026-05-06", "close": 3.1, "volume": 66206.0}, {"date": "2026-05-07", "close": 3.2, "volume": 20383.0}, {"date": "2026-05-08", "close": 3.1, "volume": 41520.0}, {"date": "2026-05-11", "close": 3.17, "volume": 124732.0}, {"date": "2026-05-12", "close": 3.03, "volume": 27071.0}, {"date": "2026-05-13", "close": 2.86, "volume": 51797.0}, {"date": "2026-05-14", "close": 2.93, "volume": 35921.0}, {"date": "2026-05-15", "close": 2.82, "volume": 16614.0}, {"date": "2026-05-18", "close": 2.76, "volume": 38161.0}, {"date": "2026-05-19", "close": 2.77, "volume": 19332.0}, {"date": "2026-05-20", "close": 2.86, "volume": 12436.0}, {"date": "2026-05-21", "close": 2.88, "volume": 15441.0}, {"date": "2026-05-22", "close": 2.83, "volume": 31355.0}, {"date": "2026-05-26", "close": 2.75, "volume": 41294.0}, {"date": "2026-05-27", "close": 2.72, "volume": 27800.0}, {"date": "2026-05-28", "close": 2.82, "volume": 28276.0}, {"date": "2026-05-29", "close": 2.75, "volume": 21966.0}, {"date": "2026-06-01", "close": 2.63, "volume": 42638.0}, {"date": "2026-06-02", "close": 2.58, "volume": 70249.0}, {"date": "2026-06-03", "close": 2.4, "volume": 32495.0}, {"date": "2026-06-04", "close": 2.45, "volume": 24145.0}, {"date": "2026-06-05", "close": 2.39, "volume": 33371.0}, {"date": "2026-06-08", "close": 2.29, "volume": 33113.0}, {"date": "2026-06-09", "close": 2.29, "volume": 19175.0}, {"date": "2026-06-10", "close": 2.3, "volume": 25522.0}, {"date": "2026-06-11", "close": 2.37, "volume": 14261.0}, {"date": "2026-06-12", "close": 2.01, "volume": 104574.0}, {"date": "2026-06-15", "close": 2.055, "volume": 88326.0}, {"date": "2026-06-16", "close": 2.03, "volume": 53168.0}, {"date": "2026-06-17", "close": 1.84, "volume": 81274.0}, {"date": "2026-06-18", "close": 1.82, "volume": 69899.0}, {"date": "2026-06-22", "close": 1.67, "volume": 88450.0}, {"date": "2026-06-23", "close": 1.66, "volume": 51288.0}, {"date": "2026-06-24", "close": 1.74, "volume": 46619.0}, {"date": "2026-06-25", "close": 1.7, "volume": 81247.0}, {"date": "2026-06-26", "close": 1.55, "volume": 98743.0}, {"date": "2026-06-29", "close": 1.7, "volume": 70933.0}, {"date": "2026-06-30", "close": 1.77, "volume": 62957.0}, {"date": "2026-07-01", "close": 1.83, "volume": 43539.0}, {"date": "2026-07-02", "close": 1.835, "volume": 33197.0}, {"date": "2026-07-06", "close": 1.88, "volume": 65384.0}, {"date": "2026-07-07", "close": 1.82, "volume": 34618.0}, {"date": "2026-07-08", "close": 1.84, "volume": 30177.0}, {"date": "2026-07-09", "close": 1.87, "volume": 24432.0}, {"date": "2026-07-10", "close": 1.9, "volume": 22612.0}, {"date": "2026-07-13", "close": 1.83, "volume": 16788.0}, {"date": "2026-07-14", "close": 1.79, "volume": 27439.0}, {"date": "2026-07-15", "close": 1.9, "volume": 16023.0}, {"date": "2026-07-16", "close": 1.9, "volume": 21737.0}, {"date": "2026-07-17", "close": 1.905, "volume": 17714.0}, {"date": "2026-07-20", "close": 1.92, "volume": 12426.0}, {"date": "2026-07-21", "close": 1.91, "volume": 25327.0}, {"date": "2026-07-22", "close": 1.86, "volume": 18822.0}, {"date": "2026-07-23", "close": 1.8, "volume": 14360.0}, {"date": "2026-07-24", "close": 1.8, "volume": 30772.0}, {"date": "2026-07-27", "close": 1.9, "volume": 29257.0}, {"date": "2026-07-28", "close": 1.82, "volume": 23692.0}, {"date": "2026-07-29", "close": 1.725, "volume": 79050.0}, {"date": "2026-07-30", "close": 1.68, "volume": 22888.0}, {"date": "2026-07-31", "close": 1.71, "volume": 26818.0}, {"date": "2026-08-03", "close": 1.84, "volume": 51695.0}, {"date": "2026-08-04", "close": 1.8, "volume": 37067.0}, {"date": "2026-08-05", "close": 1.61, "volume": 173021.0}, {"date": "2026-08-06", "close": 1.69, "volume": 135071.0}, {"date": "2026-08-07", "close": 1.72, "volume": 58755.0}], "refreshing": true}