{"ticker": "NL", "overview": {"cik": "72162", "ticker": "NL", "name": "NLI HOLDINGS, INC.", "industry": "Industrial Inorganic Chemicals", "country": "United States", "sic": "2810", "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091146", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000072162-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000072162-26-000034", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0000072162-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001188513-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001265101-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001616435-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001549592-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001409627-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001602118-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000072162-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056285", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000072162-26-000025", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0000072162-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0000072162-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0000072162-26-000018", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-09", "title": "Form PRE 14A", "accession": "0000072162-26-000013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025290", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000072162-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0000072162-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0000072162-25-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001104659-25-107766", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-30", "title": "Material event", "accession": "0000072162-25-000033", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0000072162-25-000030", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-06", "title": "Material event", "accession": "0000072162-25-000026", "price_sensitive": true}]}, "description": "NLI HOLDINGS, INC. trades as NL on the NYSE and is registered in the United States, classified under Industrial Inorganic Chemicals (SIC 2810). Privy Trades holds 220 insider filings for the company, from January 2004 to March 2025. Across those, 7 insiders disclosed 54 open-market purchases totalling $13.17M against 6 sales totalling $414.58K. The most recent filing on record is dated 14 May 2026.", "exchange": "NYSE", "stats": {"buy_n": 54, "buy_sum": 13168003.6454, "sell_n": 6, "sell_sum": 414584.6, "net": 12753419.045400001, "insiders": 7, "first_date": "2004-01-08", "last_date": "2025-03-12"}, "metrics": {"ticker": "NL", "has_prices": true, "as_of": "2026-08-07", "last": 6.49, "prev_close": 6.3, "change": 0.1900000000000004, "change_pct": 0.03015873015873022, "session_volume": 54444.0, "vwap_5": 6.16879190553051, "vwap_20": 5.935050808893003, "vwap_60": 6.497923383815468, "vwap_250": 6.15285248537634, "high_52w": 8.52, "low_52w": 5.22, "avg_volume_20": 33709.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001602118-26-000004", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000160211826000004/0001602118-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001409627-26-000004", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000140962726000004/0001409627-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001549592-26-000004", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000154959226000004/0001549592-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001616435-26-000004", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000161643526000004/0001616435-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001265101-26-000004", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000126510126000004/0001265101-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001188513-26-000004", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "R. Gerald Dr Turner", "who_key": "TURNER R GERALD DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 40020.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000118851326000004/0001188513-26-000004-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "0001062993-25-009605", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20099.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325009605/0001062993-25-009605-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-009607", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20099.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325009607/0001062993-25-009607-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-009609", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "R. Gerald Dr Turner", "who_key": "TURNER R GERALD DR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20099.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325009609/0001062993-25-009609-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-009611", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20099.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325009611/0001062993-25-009611-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-009613", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20099.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325009613/0001062993-25-009613-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-009615", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 20099.999999999996, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325009615/0001062993-25-009615-index.htm", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "0001062993-25-005317", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46427.23, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Board member picks up $46K of NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005317/0001062993-25-005317-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864884}, {"id": "0001062993-25-005213", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42854.2, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "3 insiders now buying NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005213/0001062993-25-005213-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001062993-25-005215", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1695.0, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Someone inside NL is buying \u2014 $2K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005215/0001062993-25-005215-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001062993-24-010559", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299324010559/0001062993-24-010559-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296884}, {"id": "0001062993-24-010561", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299324010561/0001062993-24-010561-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296884}, {"id": "0001062993-24-010565", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299324010565/0001062993-24-010565-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296884}, {"id": "0001062993-24-010569", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299324010569/0001062993-24-010569-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296884}, {"id": "0001062993-24-010573", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299324010573/0001062993-24-010573-index.htm", "trade_date": "2024-05-16", "timestamp": "2024-05-16", "mins": 1296884}, {"id": "0001062993-23-011759", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299323011759/0001062993-23-011759-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821044}, {"id": "0001062993-23-011761", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299323011761/0001062993-23-011761-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821044}, {"id": "0001062993-23-011763", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Meredith W. Mendes", "who_key": "Mendes Meredith W.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299323011763/0001062993-23-011763-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821044}, {"id": "0001062993-23-011765", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Cecil H. Moore Jr", "who_key": "MOORE CECIL H JR", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299323011765/0001062993-23-011765-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821044}, {"id": "0001062993-23-011768", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Thomas P. Stafford", "who_key": "STAFFORD THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299323011768/0001062993-23-011768-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821044}, {"id": "0001062993-22-023436", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Amy A. Samford", "who_key": "Samford Amy A.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13880.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider cluster: 3 buying NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322023436/0001062993-22-023436-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055764}, {"id": "0001062993-22-014079", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 16460.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Big holder trims $16K of NL", "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299322014079/0001062993-22-014079-index.htm", "trade_date": "2022-06-01", "timestamp": "2022-06-01", "mins": 2326484}, {"id": "0001062993-22-013086", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Loretta J. Feehan", "who_key": "Feehan Loretta J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322013086/0001062993-22-013086-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345204}, {"id": "0001062993-22-013088", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Randall Colin Gouveia", "who_key": "Gouveia Randall Colin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322013088/0001062993-22-013088-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345204}, {"id": "0001062993-22-013090", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "John E. Harper", "who_key": "Harper John E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Director files routine paperwork on NL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322013090/0001062993-22-013090-index.htm", "trade_date": "2022-05-19", "timestamp": "2022-05-19", "mins": 2345204}], "recent_buys": [{"id": "0001062993-25-005317", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 46427.23, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Board member picks up $46K of NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005317/0001062993-25-005317-index.htm", "trade_date": "2025-03-12", "timestamp": "2025-03-12", "mins": 864884}, {"id": "0001062993-25-005215", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Senior VP and Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1695.0, "score": 18.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Someone inside NL is buying \u2014 $2K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005215/0001062993-25-005215-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001062993-25-005213", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42854.2, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "3 insiders now buying NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005213/0001062993-25-005213-index.htm", "trade_date": "2025-03-11", "timestamp": "2025-03-11", "mins": 866324}, {"id": "0001062993-22-023436", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Amy A. Samford", "who_key": "Samford Amy A.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 13880.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "Insider cluster: 3 buying NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322023436/0001062993-22-023436-index.htm", "trade_date": "2022-12-06", "timestamp": "2022-12-06", "mins": 2055764}, {"id": "0000072162-20-000001", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2705.6, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "The whole bench is buying NL \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216220000001/0000072162-20-000001-index.htm", "trade_date": "2020-03-13", "timestamp": "2020-03-13", "mins": 3492884}, {"id": "0000072162-12-000007", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18403.05, "score": 40.5, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "4 insiders pile into NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216212000007/0000072162-12-000007-index.htm", "trade_date": "2012-05-17", "timestamp": "2012-05-17", "mins": 7606964}, {"id": "0000072162-11-000025", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62505.1, "score": 46.8, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "5 insiders pile into NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000025/0000072162-11-000025-index.htm", "trade_date": "2011-12-12", "timestamp": "2011-12-12", "mins": 7833044}, {"id": "0000072162-11-000024", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 121314.0, "score": 50.4, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "NL draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000024/0000072162-11-000024-index.htm", "trade_date": "2011-11-23", "timestamp": "2011-11-23", "mins": 7860404}, {"id": "0000072162-11-000023", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 325572.34, "score": 55.7, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "5 insiders pile into NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000023/0000072162-11-000023-index.htm", "trade_date": "2011-09-23", "timestamp": "2011-09-23", "mins": 7948244}, {"id": "0000072162-11-000022", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 242332.9, "score": 53.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 5 insiders into NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000022/0000072162-11-000022-index.htm", "trade_date": "2011-09-22", "timestamp": "2011-09-22", "mins": 7949684}, {"id": "0000072162-11-000021", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 62500.0, "score": 46.9, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "5 insiders now buying NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000021/0000072162-11-000021-index.htm", "trade_date": "2011-09-21", "timestamp": "2011-09-21", "mins": 7951124}, {"id": "0000072162-11-000020", "src": "INSIDERS", "ticker": "NL", "cik": "72162", "company": "NLI HOLDINGS, INC.", "company_raw": "NL INDUSTRIES INC", "who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 186415.0, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Industrial Inorganic Chemicals", "country": "United States", "headline": "That makes 5 insiders into NL", "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000020/0000072162-11-000020-index.htm", "trade_date": "2011-09-19", "timestamp": "2011-09-19", "mins": 7954004}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "NLI Holdings, Inc. Common Stock", "new_value": "NLI HOLDINGS, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000072162", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000072162", "applied": 1, "detected_at": "2026-10-26T09:57:46.624019"}]}, "key_people": [{"who": "Harold C. Simmons", "who_key": "SIMMONS HAROLD C", "role": "Chairman of the Board & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 13060441.6154, "sold": 0, "net": 13060441.6154, "trades": 49, "top_score": 68.7, "lean": "buying", "history": [{"action": "BUY", "amount": 18403.05, "date": "2012-05-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216212000007/0000072162-12-000007-index.htm"}, {"action": "BUY", "amount": 62505.1, "date": "2011-12-12", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000025/0000072162-11-000025-index.htm"}, {"action": "BUY", "amount": 121314.0, "date": "2011-11-23", "score": 50.4, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000024/0000072162-11-000024-index.htm"}, {"action": "BUY", "amount": 325572.34, "date": "2011-09-23", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000023/0000072162-11-000023-index.htm"}, {"action": "BUY", "amount": 242332.9, "date": "2011-09-22", "score": 53.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000022/0000072162-11-000022-index.htm"}, {"action": "BUY", "amount": 62500.0, "date": "2011-09-21", "score": 46.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000021/0000072162-11-000021-index.htm"}, {"action": "BUY", "amount": 186415.0, "date": "2011-09-19", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000020/0000072162-11-000020-index.htm"}, {"action": "BUY", "amount": 64889.3, "date": "2011-09-09", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000019/0000072162-11-000019-index.htm"}, {"action": "BUY", "amount": 11542.5, "date": "2011-09-06", "score": 38.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000018/0000072162-11-000018-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2011-08-22", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000017/0000072162-11-000017-index.htm"}, {"action": "BUY", "amount": 1250.0, "date": "2011-08-19", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000016/0000072162-11-000016-index.htm"}, {"action": "BUY", "amount": 60000.0, "date": "2011-08-10", "score": 46.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000015/0000072162-11-000015-index.htm"}, {"action": "BUY", "amount": 125000.0, "date": "2011-08-09", "score": 50.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000014/0000072162-11-000014-index.htm"}, {"action": "BUY", "amount": 208000.0, "date": "2011-02-07", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000005/0000072162-11-000005-index.htm"}, {"action": "BUY", "amount": 302358.02999999997, "date": "2011-01-28", "score": 55.2, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000006/0000072162-11-000006-index.htm"}, {"action": "BUY", "amount": 23139.0, "date": "2011-01-21", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000003/0000072162-11-000003-index.htm"}, {"action": "BUY", "amount": 23139.0, "date": "2011-01-21", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216211000004/0000072162-11-000004-index.htm"}, {"action": "BUY", "amount": 55084.25, "date": "2010-11-11", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216210000012/0000072162-10-000012-index.htm"}, {"action": "BUY", "amount": 18049.9, "date": "2010-10-06", "score": 40.4, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216210000011/0000072162-10-000011-index.htm"}, {"action": "BUY", "amount": 56447.65, "date": "2010-07-16", "score": 46.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216210000009/0000072162-10-000009-index.htm"}, {"action": "BUY", "amount": 99163.65, "date": "2010-07-16", "score": 49.1, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216210000010/0000072162-10-000010-index.htm"}, {"action": "BUY", "amount": 278796.7554, "date": "2010-07-09", "score": 55.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216210000008/0000072162-10-000008-index.htm"}, {"action": "BUY", "amount": 307719.945, "date": "2010-07-06", "score": 55.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216210000007/0000072162-10-000007-index.htm"}, {"action": "BUY", "amount": 395373.91500000004, "date": "2010-07-02", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000114036110028757/0001140361-10-028757-index.htm"}, {"action": "BUY", "amount": 531612.0, "date": "2008-08-29", "score": 64.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000103785405000012/0001037854-05-000012-index.htm"}], "latest": {"action": "BUY", "amount": 18403.05, "date": "2012-05-17", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216212000007/0000072162-12-000007-index.htm"}}, {"who": "Thomas P. Stafford", "who_key": "STAFFORD THOMAS P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 218553.5, "net": -218553.5, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68693.5, "date": "2018-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216219000001/0000072162-19-000001-index.htm"}, {"action": "SELL", "amount": 112200.0, "date": "2004-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216204000023/0000072162-04-000023-index.htm"}, {"action": "SELL", "amount": 37660.0, "date": "2004-09-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424008000028/0000024240-08-000028-index.htm"}], "latest": {"action": "SELL", "amount": 68693.5, "date": "2018-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216219000001/0000072162-19-000001-index.htm"}}, {"who": "Glenn R. Simmons", "who_key": "SIMMONS GLENN R", "role": "Vice Chairman of the Board, Director", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 179571.1, "net": -179571.1, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 116352.1, "date": "2008-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216208000001/0000072162-08-000001-index.htm"}, {"action": "SELL", "amount": 63219.0, "date": "2004-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000002424004000057/0000024240-04-000057-index.htm"}], "latest": {"action": "SELL", "amount": 116352.1, "date": "2008-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216208000001/0000072162-08-000001-index.htm"}}, {"who": "Kevin B. Kramer", "who_key": "Kramer Kevin B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 89281.43, "sold": 0, "net": 89281.43, "trades": 2, "top_score": 40.0, "lean": "buying", "history": [{"action": "BUY", "amount": 46427.23, "date": "2025-03-12", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005317/0001062993-25-005317-index.htm"}, {"action": "BUY", "amount": 42854.2, "date": "2025-03-11", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005213/0001062993-25-005213-index.htm"}], "latest": {"action": "BUY", "amount": 46427.23, "date": "2025-03-12", "score": 36.7, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005317/0001062993-25-005317-index.htm"}}, {"who": "Contran Corp", "who_key": "CONTRAN CORP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16460.0, "net": -16460.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16460.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299322014079/0001062993-22-014079-index.htm"}], "latest": {"action": "SELL", "amount": 16460.0, "date": "2022-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1257640/000106299322014079/0001062993-22-014079-index.htm"}}, {"who": "Amy A. Samford", "who_key": "Samford Amy A.", "role": "Executive VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 13880.0, "sold": 0, "net": 13880.0, "trades": 1, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 13880.0, "date": "2022-12-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322023436/0001062993-22-023436-index.htm"}], "latest": {"action": "BUY", "amount": 13880.0, "date": "2022-12-06", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299322023436/0001062993-22-023436-index.htm"}}, {"who": "Bryan A. Hanley", "who_key": "Hanley Bryan A.", "role": "Vice President and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 4400.6, "sold": 0, "net": 4400.6, "trades": 2, "top_score": 26.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1695.0, "date": "2025-03-11", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005215/0001062993-25-005215-index.htm"}, {"action": "BUY", "amount": 2705.6, "date": "2020-03-13", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000007216220000001/0000072162-20-000001-index.htm"}], "latest": {"action": "BUY", "amount": 1695.0, "date": "2025-03-11", "score": 18.9, "source_url": "https://www.sec.gov/Archives/edgar/data/72162/000106299325005215/0001062993-25-005215-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001104659-26-091146", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0000072162-26-000039", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-26", "title": "Material event", "accession": "0000072162-26-000034", "price_sensitive": true}, {"form": "SD", "date": "2026-05-19", "title": "Form SD", "accession": "0000072162-26-000031", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001188513-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001265101-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001616435-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001549592-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001409627-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-15", "title": "Insider transaction", "accession": "0001602118-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0000072162-26-000028", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0001104659-26-056285", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0000072162-26-000025", "price_sensitive": true}, {"form": "ARS", "date": "2026-03-25", "title": "Form ARS", "accession": "0000072162-26-000022", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-25", "title": "Form DEFA14A", "accession": "0000072162-26-000020", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-25", "title": "Proxy statement", "accession": "0000072162-26-000018", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-03-09", "title": "Form PRE 14A", "accession": "0000072162-26-000013", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-09", "title": "Annual report", "accession": "0001104659-26-025290", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0000072162-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-26", "title": "Material event", "accession": "0000072162-26-000003", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-06", "title": "Material event", "accession": "0000072162-25-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-06", "title": "Quarterly report", "accession": "0001104659-25-107766", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-30", "title": "Material event", "accession": "0000072162-25-000033", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-15", "title": "Material event", "accession": "0000072162-25-000030", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-06", "title": "Material event", "accession": "0000072162-25-000026", "price_sensitive": true}], "performance": {"ticker": "NL", "has_prices": true, "summary": {"n": 54, "avg": 1.1193497287542191, "win_rate": 0.9259259259259259, "best": 1.2150170648464163, "worst": -0.12178619756427599, "as_of": "2026-08-07"}, "buys": [{"who": "Kramer Kevin B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 46427.23, "date": "2025-03-12", "score": 36.7, "ref_price": 7.39, "return": -0.12178619756427599}, {"who": "Hanley Bryan A.", "person_type": "EXEC", "person_label": "Execs", "role": "Senior VP and Treasurer", "amount": 1695.0, "date": "2025-03-11", "score": 18.9, "ref_price": 6.81, "return": -0.046989720998531485}, {"who": "Kramer Kevin B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42854.2, "date": "2025-03-11", "score": 40.0, "ref_price": 6.81, "return": -0.046989720998531485}, {"who": "Samford Amy A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive VP and CFO", "amount": 13880.0, "date": "2022-12-06", "score": 36.6, "ref_price": 6.75, "return": -0.03851851851851849}, {"who": "Hanley Bryan A.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President and Treasurer", "amount": 2705.6, "date": "2020-03-13", "score": 26.8, "ref_price": 3.0, "return": 1.1633333333333333}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 18403.05, "date": "2012-05-17", "score": 40.5, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 62505.1, "date": "2011-12-12", "score": 46.8, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 121314.0, "date": "2011-11-23", "score": 50.4, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 325572.34, "date": "2011-09-23", "score": 55.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 242332.9, "date": "2011-09-22", "score": 53.9, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 62500.0, "date": "2011-09-21", "score": 46.9, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 186415.0, "date": "2011-09-19", "score": 52.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 64889.3, "date": "2011-09-09", "score": 47.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 11542.5, "date": "2011-09-06", "score": 38.2, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 125000.0, "date": "2011-08-22", "score": 50.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 1250.0, "date": "2011-08-19", "score": 29.2, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 60000.0, "date": "2011-08-10", "score": 46.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 125000.0, "date": "2011-08-09", "score": 50.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 208000.0, "date": "2011-02-07", "score": 53.1, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 302358.02999999997, "date": "2011-01-28", "score": 55.2, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 23139.0, "date": "2011-01-21", "score": 41.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 23139.0, "date": "2011-01-21", "score": 41.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 55084.25, "date": "2010-11-11", "score": 46.1, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 18049.9, "date": "2010-10-06", "score": 40.4, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 99163.65, "date": "2010-07-16", "score": 49.1, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 56447.65, "date": "2010-07-16", "score": 46.1, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 278796.7554, "date": "2010-07-09", "score": 55.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 307719.945, "date": "2010-07-06", "score": 55.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 395373.91500000004, "date": "2010-07-02", "score": 57.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 531612.0, "date": "2008-08-29", "score": 64.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 393859.0, "date": "2008-03-11", "score": 56.5, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 622593.33, "date": "2008-01-18", "score": 59.4, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 503490.0, "date": "2008-01-11", "score": 57.8, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board and CEO, Director, 10% Owner", "amount": 56663.0, "date": "2007-12-18", "score": 46.2, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman of the Board, Director, 10% Owner", "amount": 973000.0, "date": "2007-11-26", "score": 53.3, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 293895.0, "date": "2007-11-26", "score": 55.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 191120.0, "date": "2007-11-20", "score": 52.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 62000.0, "date": "2007-11-08", "score": 46.8, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 54371.0, "date": "2006-07-21", "score": 46.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 484769.0, "date": "2006-07-18", "score": 57.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 420205.0, "date": "2006-07-17", "score": 57.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 485917.0, "date": "2006-05-15", "score": 57.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 145000.0, "date": "2006-05-10", "score": 51.3, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Boad & CEO, Director, 10% Owner", "amount": 14500.0, "date": "2006-05-10", "score": 39.3, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 429065.0, "date": "2006-05-09", "score": 57.0, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 332523.0, "date": "2006-05-01", "score": 55.9, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 259422.0, "date": "2006-04-27", "score": 54.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 129750.0, "date": "2006-04-26", "score": 50.6, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 215425.0, "date": "2006-04-24", "score": 53.5, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 421587.0, "date": "2006-04-18", "score": 57.7, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 888900.0, "date": "2005-09-21", "score": 63.3, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 191330.0, "date": "2005-09-02", "score": 53.4, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 1539453.0, "date": "2005-08-31", "score": 66.8, "ref_price": 2.93, "return": 1.2150170648464163}, {"who": "SIMMONS HAROLD C", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman of the Board & CEO, Director, 10% Owner", "amount": 245996.0, "date": "2004-01-08", "score": 68.7, "ref_price": 2.93, "return": 1.2150170648464163}]}, "price_series": [{"date": "2016-08-01", "close": 2.93, "volume": 5824.0}, {"date": "2016-08-02", "close": 3.04, "volume": 6983.0}, {"date": "2016-08-03", "close": 3.05, "volume": 11253.0}, {"date": "2016-08-04", "close": 3.14, "volume": 56482.0}, {"date": "2016-08-05", "close": 3.03, "volume": 16836.0}, {"date": "2016-08-08", "close": 3.11, "volume": 56810.0}, {"date": "2016-08-09", "close": 3.04, "volume": 19214.0}, {"date": "2016-08-10", "close": 2.92, "volume": 4847.0}, {"date": "2016-08-11", "close": 3.01, "volume": 9574.0}, {"date": "2016-08-12", "close": 2.91, "volume": 5061.0}, {"date": "2016-08-15", "close": 3.04, "volume": 2484.0}, {"date": "2016-08-16", "close": 3.04, "volume": 23481.0}, {"date": "2016-08-17", "close": 3.0, "volume": 8011.0}, {"date": "2016-08-18", "close": 3.1, "volume": 12339.0}, {"date": "2016-08-19", "close": 3.12, "volume": 34819.0}, {"date": "2016-08-22", "close": 3.41, "volume": 71682.0}, {"date": "2016-08-23", "close": 3.49, "volume": 73729.0}, {"date": "2016-08-24", "close": 3.46, "volume": 23051.0}, {"date": "2016-08-25", "close": 3.47, "volume": 9984.0}, {"date": "2016-08-26", "close": 3.76, "volume": 52524.0}, {"date": "2016-08-29", "close": 3.86, "volume": 42493.0}, {"date": "2016-08-30", "close": 4.05, "volume": 44561.0}, {"date": "2016-08-31", "close": 5.9, "volume": 758343.0}, {"date": "2016-09-01", "close": 5.3, "volume": 404641.0}, {"date": "2016-09-02", "close": 5.4, "volume": 66385.0}, {"date": "2016-09-06", "close": 5.66, "volume": 220100.0}, {"date": "2016-09-07", "close": 4.74, "volume": 136810.0}, {"date": "2016-09-08", "close": 4.82, "volume": 59396.0}, {"date": "2016-09-09", "close": 4.49, "volume": 85650.0}, {"date": "2016-09-12", "close": 4.64, "volume": 116095.0}, {"date": "2016-09-13", "close": 4.49, "volume": 27443.0}, {"date": "2016-09-14", "close": 4.47, "volume": 64041.0}, {"date": "2016-09-15", "close": 4.46, "volume": 46389.0}, {"date": "2016-09-16", "close": 4.36, "volume": 68754.0}, {"date": "2016-09-19", "close": 4.03, "volume": 68164.0}, {"date": "2016-09-20", "close": 4.07, "volume": 19469.0}, {"date": "2016-09-21", "close": 4.03, "volume": 58981.0}, {"date": "2016-09-22", "close": 4.04, "volume": 22877.0}, {"date": "2016-09-23", "close": 3.98, "volume": 61970.0}, {"date": "2016-09-26", "close": 3.96, "volume": 31302.0}, {"date": "2016-09-27", "close": 3.98, "volume": 14035.0}, {"date": "2016-09-28", "close": 4.05, "volume": 26301.0}, {"date": "2016-09-29", "close": 3.93, "volume": 16374.0}, {"date": "2016-09-30", "close": 3.93, "volume": 25262.0}, {"date": "2016-10-03", "close": 3.98, "volume": 44323.0}, {"date": "2016-10-04", "close": 3.81, "volume": 47452.0}, {"date": "2016-10-05", "close": 3.91, "volume": 16227.0}, {"date": "2016-10-06", "close": 3.88, "volume": 15101.0}, {"date": "2016-10-07", "close": 3.79, "volume": 18711.0}, {"date": "2016-10-10", "close": 4.02, "volume": 41736.0}, {"date": "2016-10-11", "close": 4.07, "volume": 35447.0}, {"date": "2016-10-12", "close": 4.0, "volume": 15537.0}, {"date": "2016-10-13", "close": 3.85, "volume": 14345.0}, {"date": "2016-10-14", "close": 3.89, "volume": 10884.0}, {"date": "2016-10-17", "close": 3.7, "volume": 15920.0}, {"date": "2016-10-18", "close": 3.75, "volume": 9117.0}, {"date": "2016-10-19", "close": 3.8, "volume": 20729.0}, {"date": "2016-10-20", "close": 3.6, "volume": 18899.0}, {"date": "2016-10-21", "close": 3.6, "volume": 8601.0}, {"date": "2016-10-24", "close": 3.65, "volume": 6146.0}, {"date": "2016-10-25", "close": 3.55, "volume": 13671.0}, {"date": "2016-10-26", "close": 3.4, "volume": 5393.0}, {"date": "2016-10-27", "close": 3.35, "volume": 10881.0}, {"date": "2016-10-28", "close": 3.3, "volume": 16194.0}, {"date": "2016-10-31", "close": 3.2, "volume": 19487.0}, {"date": "2016-11-01", "close": 3.2, "volume": 17601.0}, {"date": "2016-11-02", "close": 3.25, "volume": 5926.0}, {"date": "2016-11-03", "close": 3.35, "volume": 10201.0}, {"date": "2016-11-04", "close": 3.4, "volume": 14883.0}, {"date": "2016-11-07", "close": 3.55, "volume": 54426.0}, {"date": "2016-11-08", "close": 3.95, "volume": 72198.0}, {"date": "2016-11-09", "close": 4.4, "volume": 32236.0}, {"date": "2016-11-10", "close": 4.8, "volume": 88523.0}, {"date": "2016-11-11", "close": 5.5, "volume": 57202.0}, {"date": "2016-11-14", "close": 5.9, "volume": 80776.0}, {"date": "2016-11-15", "close": 5.7, "volume": 34668.0}, {"date": "2016-11-16", "close": 5.7, "volume": 33815.0}, {"date": "2016-11-17", "close": 6.05, "volume": 52110.0}, {"date": "2016-11-18", "close": 6.35, "volume": 20938.0}, {"date": "2016-11-21", "close": 6.25, "volume": 30278.0}, {"date": "2016-11-22", "close": 6.5, "volume": 53648.0}, {"date": "2016-11-23", "close": 6.7, "volume": 73753.0}, {"date": "2016-11-25", "close": 6.7, "volume": 20605.0}, {"date": "2016-11-28", "close": 6.1, "volume": 20860.0}, {"date": "2016-11-29", "close": 5.95, "volume": 12633.0}, {"date": "2016-11-30", "close": 6.25, "volume": 27437.0}, {"date": "2016-12-01", "close": 6.05, "volume": 15198.0}, {"date": "2016-12-02", "close": 5.9, "volume": 12838.0}, {"date": "2016-12-05", "close": 6.7, "volume": 24743.0}, {"date": "2016-12-06", "close": 6.65, "volume": 26562.0}, {"date": "2016-12-07", "close": 6.5, "volume": 21331.0}, {"date": "2016-12-08", "close": 6.6, "volume": 31003.0}, {"date": "2016-12-09", "close": 6.5, "volume": 13437.0}, {"date": "2016-12-12", "close": 6.85, "volume": 62210.0}, {"date": "2016-12-13", "close": 7.0, "volume": 23068.0}, {"date": "2016-12-14", "close": 7.05, "volume": 32112.0}, {"date": "2016-12-15", "close": 7.75, "volume": 74776.0}, {"date": "2016-12-16", "close": 7.65, "volume": 68088.0}, {"date": "2016-12-19", "close": 7.9, "volume": 51067.0}, {"date": "2016-12-20", "close": 8.6, "volume": 37355.0}, {"date": "2016-12-21", "close": 8.45, "volume": 49643.0}, {"date": "2016-12-22", "close": 8.2, "volume": 32312.0}, {"date": "2016-12-23", "close": 8.2, "volume": 10673.0}, {"date": "2016-12-27", "close": 9.5, "volume": 112668.0}, {"date": "2016-12-28", "close": 8.85, "volume": 41770.0}, {"date": "2016-12-29", "close": 8.1, "volume": 69197.0}, {"date": "2016-12-30", "close": 8.15, "volume": 30597.0}, {"date": "2017-01-03", "close": 8.5, "volume": 30324.0}, {"date": "2017-01-04", "close": 8.75, "volume": 24640.0}, {"date": "2017-01-05", "close": 8.15, "volume": 25382.0}, {"date": "2017-01-06", "close": 8.0, "volume": 9168.0}, {"date": "2017-01-09", "close": 8.1, "volume": 49304.0}, {"date": "2017-01-10", "close": 8.25, "volume": 12557.0}, {"date": "2017-01-11", "close": 8.15, "volume": 14975.0}, {"date": "2017-01-12", "close": 7.85, "volume": 18157.0}, {"date": "2017-01-13", "close": 8.3, "volume": 18104.0}, {"date": "2017-01-17", "close": 8.1, "volume": 24512.0}, {"date": "2017-01-18", "close": 8.3, "volume": 18329.0}, {"date": "2017-01-19", "close": 7.9, "volume": 11948.0}, {"date": "2017-01-20", "close": 7.85, "volume": 8922.0}, {"date": "2017-01-23", "close": 8.0, "volume": 14462.0}, {"date": "2017-01-24", "close": 8.5, "volume": 17887.0}, {"date": "2017-01-25", "close": 8.55, "volume": 10282.0}, {"date": "2017-01-26", "close": 8.4, "volume": 20238.0}, {"date": "2017-01-27", "close": 8.3, "volume": 14388.0}, {"date": "2017-01-30", "close": 7.4, "volume": 33672.0}, {"date": "2017-01-31", "close": 6.0, "volume": 126701.0}, {"date": "2017-02-01", "close": 6.25, "volume": 52711.0}, {"date": "2017-02-02", "close": 6.3, "volume": 35491.0}, {"date": "2017-02-03", "close": 6.2, "volume": 128632.0}, {"date": "2017-02-06", "close": 5.75, "volume": 34371.0}, {"date": "2017-02-07", "close": 5.6, "volume": 58352.0}, {"date": "2017-02-08", "close": 5.4, "volume": 68496.0}, {"date": "2017-02-09", "close": 5.55, "volume": 29919.0}, {"date": "2017-02-10", "close": 5.6, "volume": 70553.0}, {"date": "2017-02-13", "close": 5.6, "volume": 32344.0}, {"date": "2017-02-14", "close": 5.5, "volume": 74833.0}, {"date": "2017-02-15", "close": 5.95, "volume": 162263.0}, {"date": "2017-02-16", "close": 6.2, "volume": 208755.0}, {"date": "2017-02-17", "close": 5.95, "volume": 147553.0}, {"date": "2017-02-21", "close": 6.5, "volume": 99016.0}, {"date": "2017-02-22", "close": 6.5, "volume": 60527.0}, {"date": "2017-02-23", "close": 6.2, "volume": 35253.0}, {"date": "2017-02-24", "close": 6.05, "volume": 28098.0}, {"date": "2017-02-27", "close": 6.05, "volume": 36475.0}, {"date": "2017-02-28", "close": 5.9, "volume": 29936.0}, {"date": "2017-03-01", "close": 6.15, "volume": 14527.0}, {"date": "2017-03-02", "close": 6.1, "volume": 26807.0}, {"date": "2017-03-03", "close": 5.8, "volume": 31494.0}, {"date": "2017-03-06", "close": 5.7, "volume": 41943.0}, {"date": "2017-03-07", "close": 5.8, "volume": 26993.0}, {"date": "2017-03-08", "close": 5.65, "volume": 28621.0}, {"date": "2017-03-09", "close": 5.7, "volume": 14532.0}, {"date": "2017-03-10", "close": 5.85, "volume": 22359.0}, {"date": "2017-03-13", "close": 7.1, "volume": 125946.0}, {"date": "2017-03-14", "close": 6.6, "volume": 75177.0}, {"date": "2017-03-15", "close": 6.75, "volume": 62417.0}, {"date": "2017-03-16", "close": 6.65, "volume": 45655.0}, {"date": "2017-03-17", "close": 6.5, "volume": 79010.0}, {"date": "2017-03-20", "close": 6.6, "volume": 55990.0}, {"date": "2017-03-21", "close": 6.25, "volume": 51140.0}, {"date": "2017-03-22", "close": 6.25, "volume": 25377.0}, {"date": "2017-03-23", "close": 6.45, "volume": 27170.0}, {"date": "2017-03-24", "close": 6.45, "volume": 34221.0}, {"date": "2017-03-27", "close": 6.35, "volume": 49292.0}, {"date": "2017-03-28", "close": 6.45, "volume": 47201.0}, {"date": "2017-03-29", "close": 6.35, "volume": 35901.0}, {"date": "2017-03-30", "close": 6.45, "volume": 36901.0}, {"date": "2017-03-31", "close": 6.45, "volume": 27048.0}, {"date": "2017-04-03", "close": 6.25, "volume": 113232.0}, {"date": "2017-04-04", "close": 6.3, "volume": 31994.0}, {"date": "2017-04-05", "close": 6.25, "volume": 30006.0}, {"date": "2017-04-06", "close": 6.3, "volume": 19569.0}, {"date": "2017-04-07", "close": 6.75, "volume": 38475.0}, {"date": "2017-04-10", "close": 7.35, "volume": 140600.0}, {"date": "2017-04-11", "close": 7.5, "volume": 81038.0}, {"date": "2017-04-12", "close": 7.25, "volume": 38065.0}, {"date": "2017-04-13", "close": 6.95, "volume": 60900.0}, {"date": "2017-04-17", "close": 7.3, "volume": 51863.0}, {"date": "2017-04-18", "close": 7.45, "volume": 29666.0}, {"date": "2017-04-19", "close": 7.3, "volume": 33009.0}, {"date": "2017-04-20", "close": 7.55, "volume": 55219.0}, {"date": "2017-04-21", "close": 8.0, "volume": 157252.0}, {"date": "2017-04-24", "close": 8.35, "volume": 85971.0}, {"date": "2017-04-25", "close": 8.95, "volume": 112634.0}, {"date": "2017-04-26", "close": 8.35, "volume": 98109.0}, {"date": "2017-04-27", "close": 8.15, "volume": 41131.0}, {"date": "2017-04-28", "close": 8.1, "volume": 101182.0}, {"date": "2017-05-01", "close": 8.75, "volume": 61245.0}, {"date": "2017-05-02", "close": 8.45, "volume": 49712.0}, {"date": "2017-05-03", "close": 7.95, "volume": 59026.0}, {"date": "2017-05-04", "close": 7.75, "volume": 41445.0}, {"date": "2017-05-05", "close": 8.1, "volume": 101424.0}, {"date": "2017-05-08", "close": 8.1, "volume": 44636.0}, {"date": "2017-05-09", "close": 8.7, "volume": 243161.0}, {"date": "2017-05-10", "close": 9.2, "volume": 150667.0}, {"date": "2017-05-11", "close": 10.15, "volume": 139587.0}, {"date": "2017-05-12", "close": 10.45, "volume": 140666.0}, {"date": "2017-05-15", "close": 10.6, "volume": 215238.0}, {"date": "2017-05-16", "close": 10.35, "volume": 108391.0}, {"date": "2017-05-17", "close": 9.5, "volume": 131409.0}, {"date": "2017-05-18", "close": 9.1, "volume": 84793.0}, {"date": "2017-05-19", "close": 9.35, "volume": 72751.0}, {"date": "2017-05-22", "close": 9.0, "volume": 93684.0}, {"date": "2017-05-23", "close": 8.6, "volume": 116138.0}, {"date": "2017-05-24", "close": 8.45, "volume": 110316.0}, {"date": "2017-05-25", "close": 7.8, "volume": 118779.0}, {"date": "2017-05-26", "close": 7.9, "volume": 65960.0}, {"date": "2017-05-30", "close": 7.85, "volume": 120796.0}, {"date": "2017-05-31", "close": 7.4, "volume": 111937.0}, {"date": "2017-06-01", "close": 7.4, "volume": 131966.0}, {"date": "2017-06-02", "close": 6.9, "volume": 298540.0}, {"date": "2017-06-05", "close": 6.95, "volume": 160099.0}, {"date": "2017-06-06", "close": 6.85, "volume": 93515.0}, {"date": "2017-06-07", "close": 6.85, "volume": 1179087.0}, {"date": "2017-06-08", "close": 7.8, "volume": 212495.0}, {"date": "2017-06-09", "close": 7.95, "volume": 131978.0}, {"date": "2017-06-12", "close": 7.7, "volume": 79039.0}, {"date": "2017-06-13", "close": 7.9, "volume": 53071.0}, {"date": "2017-06-14", "close": 7.45, "volume": 77727.0}, {"date": "2017-06-15", "close": 7.3, "volume": 81168.0}, {"date": "2017-06-16", "close": 7.45, "volume": 149350.0}, {"date": "2017-06-19", "close": 7.45, "volume": 36412.0}, {"date": "2017-06-20", "close": 7.4, "volume": 41411.0}, {"date": "2017-06-21", "close": 7.2, "volume": 79919.0}, {"date": "2017-06-22", "close": 7.2, "volume": 51577.0}, {"date": "2017-06-23", "close": 7.4, "volume": 92380.0}, {"date": "2017-06-26", "close": 7.7, "volume": 152878.0}, {"date": "2017-06-27", "close": 7.05, "volume": 83530.0}, {"date": "2017-06-28", "close": 7.3, "volume": 53224.0}, {"date": "2017-06-29", "close": 7.0, "volume": 84633.0}, {"date": "2017-06-30", "close": 7.05, "volume": 73465.0}, {"date": "2017-07-03", "close": 7.1, "volume": 33240.0}, {"date": "2017-07-05", "close": 7.5, "volume": 133314.0}, {"date": "2017-07-06", "close": 7.25, "volume": 73123.0}, {"date": "2017-07-07", "close": 7.55, "volume": 64458.0}, {"date": "2017-07-10", "close": 7.65, "volume": 60369.0}, {"date": "2017-07-11", "close": 7.9, "volume": 54286.0}, {"date": "2017-07-12", "close": 7.65, "volume": 80309.0}, {"date": "2017-07-13", "close": 7.65, "volume": 82291.0}, {"date": "2017-07-14", "close": 7.75, "volume": 56616.0}, {"date": "2017-07-17", "close": 7.6, "volume": 27684.0}, {"date": "2017-07-18", "close": 7.5, "volume": 16221.0}, {"date": "2017-07-19", "close": 7.4, "volume": 40661.0}, {"date": "2017-07-20", "close": 7.4, "volume": 146030.0}, {"date": "2017-07-21", "close": 7.35, "volume": 110856.0}, {"date": "2017-07-24", "close": 7.45, "volume": 49576.0}, {"date": "2017-07-25", "close": 7.45, "volume": 57459.0}, {"date": "2017-07-26", "close": 7.35, "volume": 31783.0}, {"date": "2017-07-27", "close": 7.25, "volume": 56888.0}, {"date": "2017-07-28", "close": 7.45, "volume": 146619.0}, {"date": "2017-07-31", "close": 7.8, "volume": 74961.0}, {"date": "2017-08-01", "close": 7.7, "volume": 67733.0}, {"date": "2017-08-02", "close": 7.35, "volume": 74846.0}, {"date": "2017-08-03", "close": 7.35, "volume": 78452.0}, {"date": "2017-08-04", "close": 7.35, "volume": 72845.0}, {"date": "2017-08-07", "close": 7.4, "volume": 35512.0}, {"date": "2017-08-08", "close": 7.65, "volume": 270861.0}, {"date": "2017-08-09", "close": 7.25, "volume": 95261.0}, {"date": "2017-08-10", "close": 7.4, "volume": 75463.0}, {"date": "2017-08-11", "close": 7.65, "volume": 60603.0}, {"date": "2017-08-14", "close": 7.3, "volume": 165607.0}, {"date": "2017-08-15", "close": 7.1, "volume": 147928.0}, {"date": "2017-08-16", "close": 7.2, "volume": 72831.0}, {"date": "2017-08-17", "close": 7.6, "volume": 95240.0}, {"date": "2017-08-18", "close": 7.35, "volume": 140746.0}, {"date": "2017-08-21", "close": 7.45, "volume": 45580.0}, {"date": "2017-08-22", "close": 7.8, "volume": 84324.0}, {"date": "2017-08-23", "close": 7.75, "volume": 33046.0}, {"date": "2017-08-24", "close": 7.55, "volume": 44056.0}, {"date": "2017-08-25", "close": 7.4, "volume": 54306.0}, {"date": "2017-08-28", "close": 7.45, "volume": 22147.0}, {"date": "2017-08-29", "close": 7.6, "volume": 34786.0}, {"date": "2017-08-30", "close": 7.55, "volume": 38933.0}, {"date": "2017-08-31", "close": 7.55, "volume": 34920.0}, {"date": "2017-09-01", "close": 7.6, "volume": 26398.0}, {"date": "2017-09-05", "close": 7.15, "volume": 109504.0}, {"date": "2017-09-06", "close": 7.2, "volume": 58878.0}, {"date": "2017-09-07", "close": 7.25, "volume": 42237.0}, {"date": "2017-09-08", "close": 7.2, "volume": 41974.0}, {"date": "2017-09-11", "close": 7.35, "volume": 103384.0}, {"date": "2017-09-12", "close": 7.35, "volume": 63965.0}, {"date": "2017-09-13", "close": 7.4, "volume": 51038.0}, {"date": "2017-09-14", "close": 7.55, "volume": 110364.0}, {"date": "2017-09-15", "close": 7.9, "volume": 99591.0}, {"date": "2017-09-18", "close": 8.3, "volume": 100887.0}, {"date": "2017-09-19", "close": 8.65, "volume": 114943.0}, {"date": "2017-09-20", "close": 8.6, "volume": 103529.0}, {"date": "2017-09-21", "close": 8.55, "volume": 43355.0}, {"date": "2017-09-22", "close": 8.7, "volume": 45553.0}, {"date": "2017-09-25", "close": 8.9, "volume": 60584.0}, {"date": "2017-09-26", "close": 9.0, "volume": 52526.0}, {"date": "2017-09-27", "close": 9.2, "volume": 64031.0}, {"date": "2017-09-28", "close": 9.4, "volume": 34875.0}, {"date": "2017-09-29", "close": 9.15, "volume": 74522.0}, {"date": "2017-10-02", "close": 9.7, "volume": 54496.0}, {"date": "2017-10-03", "close": 9.8, "volume": 62451.0}, {"date": "2017-10-04", "close": 9.5, "volume": 59537.0}, {"date": "2017-10-05", "close": 9.55, "volume": 34823.0}, {"date": "2017-10-06", "close": 9.9, "volume": 92502.0}, {"date": "2017-10-09", "close": 9.75, "volume": 56856.0}, {"date": "2017-10-10", "close": 9.85, "volume": 47600.0}, {"date": "2017-10-11", "close": 10.05, "volume": 76508.0}, {"date": "2017-10-12", "close": 10.0, "volume": 22331.0}, {"date": "2017-10-13", "close": 10.15, "volume": 25459.0}, {"date": "2017-10-16", "close": 10.95, "volume": 86888.0}, {"date": "2017-10-17", "close": 11.75, "volume": 131824.0}, {"date": "2017-10-18", "close": 11.95, "volume": 74470.0}, {"date": "2017-10-19", "close": 12.45, "volume": 78872.0}, {"date": "2017-10-20", "close": 13.1, "volume": 145965.0}, {"date": "2017-10-23", "close": 13.65, "volume": 142337.0}, {"date": "2017-10-24", "close": 13.95, "volume": 155677.0}, {"date": "2017-10-25", "close": 13.8, "volume": 115275.0}, {"date": "2017-10-26", "close": 14.1, "volume": 83677.0}, {"date": "2017-10-27", "close": 14.0, "volume": 150205.0}, {"date": "2017-10-30", "close": 12.7, "volume": 191767.0}, {"date": "2017-10-31", "close": 13.0, "volume": 54348.0}, {"date": "2017-11-01", "close": 12.45, "volume": 88641.0}, {"date": "2017-11-02", "close": 12.65, "volume": 91523.0}, {"date": "2017-11-03", "close": 11.75, "volume": 78819.0}, {"date": "2017-11-06", "close": 11.85, "volume": 56900.0}, {"date": "2017-11-07", "close": 12.6, "volume": 98398.0}, {"date": "2017-11-08", "close": 12.4, "volume": 105807.0}, {"date": "2017-11-09", "close": 12.4, "volume": 130485.0}, {"date": "2017-11-10", "close": 13.1, "volume": 139674.0}, {"date": "2017-11-13", "close": 12.1, "volume": 119653.0}, {"date": "2017-11-14", "close": 11.8, "volume": 82981.0}, {"date": "2017-11-15", "close": 12.7, "volume": 92473.0}, {"date": "2017-11-16", "close": 12.95, "volume": 79567.0}, {"date": "2017-11-17", "close": 12.85, "volume": 58486.0}, {"date": "2017-11-20", "close": 14.1, "volume": 82446.0}, {"date": "2017-11-21", "close": 13.7, "volume": 83880.0}, {"date": "2017-11-22", "close": 13.85, "volume": 54099.0}, {"date": "2017-11-24", "close": 14.35, "volume": 47414.0}, {"date": "2017-11-27", "close": 14.05, "volume": 66666.0}, {"date": "2017-11-28", "close": 15.0, "volume": 146736.0}, {"date": "2017-11-29", "close": 15.2, "volume": 170121.0}, {"date": "2017-11-30", "close": 15.35, "volume": 119778.0}, {"date": "2017-12-01", "close": 14.7, "volume": 126727.0}, {"date": "2017-12-04", "close": 14.35, "volume": 60062.0}, {"date": "2017-12-05", "close": 14.25, "volume": 83234.0}, {"date": "2017-12-06", "close": 12.6, "volume": 122009.0}, {"date": "2017-12-07", "close": 12.9, "volume": 105687.0}, {"date": "2017-12-08", "close": 13.45, "volume": 84249.0}, {"date": "2017-12-11", "close": 13.15, "volume": 88482.0}, {"date": "2017-12-12", "close": 13.3, "volume": 51576.0}, {"date": "2017-12-13", "close": 12.95, "volume": 67465.0}, {"date": "2017-12-14", "close": 12.5, "volume": 67062.0}, {"date": "2017-12-15", "close": 12.4, "volume": 242321.0}, {"date": "2017-12-18", "close": 13.1, "volume": 67188.0}, {"date": "2017-12-19", "close": 13.15, "volume": 76579.0}, {"date": "2017-12-20", "close": 13.15, "volume": 29533.0}, {"date": "2017-12-21", "close": 13.55, "volume": 65666.0}, {"date": "2017-12-22", "close": 13.55, "volume": 50242.0}, {"date": "2017-12-26", "close": 13.95, "volume": 52132.0}, {"date": "2017-12-27", "close": 13.75, "volume": 61802.0}, {"date": "2017-12-28", "close": 13.9, "volume": 63482.0}, {"date": "2017-12-29", "close": 14.25, "volume": 99846.0}, {"date": "2018-01-02", "close": 13.2, "volume": 152311.0}, {"date": "2018-01-03", "close": 13.4, "volume": 76582.0}, {"date": "2018-01-04", "close": 13.1, "volume": 54371.0}, {"date": "2018-01-05", "close": 14.15, "volume": 134160.0}, {"date": "2018-01-08", "close": 13.35, "volume": 88000.0}, {"date": "2018-01-09", "close": 13.55, "volume": 69962.0}, {"date": "2018-01-10", "close": 13.9, "volume": 94936.0}, {"date": "2018-01-11", "close": 14.45, "volume": 75086.0}, {"date": "2018-01-12", "close": 14.45, "volume": 49149.0}, {"date": "2018-01-16", "close": 13.7, "volume": 87650.0}, {"date": "2018-01-17", "close": 14.0, "volume": 84163.0}, {"date": "2018-01-18", "close": 13.7, "volume": 40653.0}, {"date": "2018-01-19", "close": 14.1, "volume": 74030.0}, {"date": "2018-01-22", "close": 13.95, "volume": 61061.0}, {"date": "2018-01-23", "close": 13.8, "volume": 49993.0}, {"date": "2018-01-24", "close": 14.0, "volume": 44858.0}, {"date": "2018-01-25", "close": 14.05, "volume": 28121.0}, {"date": "2018-01-26", "close": 14.0, "volume": 31389.0}, {"date": "2018-01-29", "close": 13.75, "volume": 54806.0}, {"date": "2018-01-30", "close": 13.2, "volume": 66697.0}, {"date": "2018-01-31", "close": 13.0, "volume": 63638.0}, {"date": "2018-02-01", "close": 13.2, "volume": 49978.0}, {"date": "2018-02-02", "close": 12.5, "volume": 96617.0}, {"date": "2018-02-05", "close": 10.7, "volume": 111451.0}, {"date": "2018-02-06", "close": 10.55, "volume": 124366.0}, {"date": "2018-02-07", "close": 10.35, "volume": 79434.0}, {"date": "2018-02-08", "close": 9.7, "volume": 79796.0}, {"date": "2018-02-09", "close": 9.9, "volume": 122611.0}, {"date": "2018-02-12", "close": 9.0, "volume": 164925.0}, {"date": "2018-02-13", "close": 8.2, "volume": 284510.0}, {"date": "2018-02-14", "close": 8.95, "volume": 124278.0}, {"date": "2018-02-15", "close": 8.1, "volume": 141422.0}, {"date": "2018-02-16", "close": 8.4, "volume": 97413.0}, {"date": "2018-02-20", "close": 8.0, "volume": 104508.0}, {"date": "2018-02-21", "close": 8.3, "volume": 119531.0}, {"date": "2018-02-22", "close": 8.3, "volume": 95581.0}, {"date": "2018-02-23", "close": 8.25, "volume": 127136.0}, {"date": "2018-02-26", "close": 8.75, "volume": 112235.0}, {"date": "2018-02-27", "close": 8.35, "volume": 55903.0}, {"date": "2018-02-28", "close": 8.05, "volume": 83909.0}, {"date": "2018-03-01", "close": 8.05, "volume": 76416.0}, {"date": "2018-03-02", "close": 8.0, "volume": 45108.0}, {"date": "2018-03-05", "close": 7.8, "volume": 48879.0}, {"date": "2018-03-06", "close": 8.2, "volume": 26671.0}, {"date": "2018-03-07", "close": 8.15, "volume": 64166.0}, {"date": "2018-03-08", "close": 8.55, "volume": 74700.0}, {"date": "2018-03-09", "close": 8.85, "volume": 39030.0}, {"date": "2018-03-12", "close": 8.4, "volume": 109797.0}, {"date": "2018-03-13", "close": 8.3, "volume": 43241.0}, {"date": "2018-03-14", "close": 8.05, "volume": 85645.0}, {"date": "2018-03-15", "close": 7.95, "volume": 71574.0}, {"date": "2018-03-16", "close": 8.35, "volume": 80834.0}, {"date": "2018-03-19", "close": 8.4, "volume": 47410.0}, {"date": "2018-03-20", "close": 8.2, "volume": 20387.0}, {"date": "2018-03-21", "close": 8.45, "volume": 31699.0}, {"date": "2018-03-22", "close": 8.2, "volume": 62661.0}, {"date": "2018-03-23", "close": 8.15, "volume": 68661.0}, {"date": "2018-03-26", "close": 8.0, "volume": 40678.0}, {"date": "2018-03-27", "close": 7.7, "volume": 52269.0}, {"date": "2018-03-28", "close": 7.7, "volume": 65991.0}, {"date": "2018-03-29", "close": 7.85, "volume": 45351.0}, {"date": "2018-04-02", "close": 7.7, "volume": 64640.0}, {"date": "2018-04-03", "close": 7.75, "volume": 63380.0}, {"date": "2018-04-04", "close": 7.95, "volume": 30320.0}, {"date": "2018-04-05", "close": 7.85, "volume": 27140.0}, {"date": "2018-04-06", "close": 7.75, "volume": 39963.0}, {"date": "2018-04-09", "close": 7.95, "volume": 44689.0}, {"date": "2018-04-10", "close": 8.25, "volume": 29150.0}, {"date": "2018-04-11", "close": 8.15, "volume": 16803.0}, {"date": "2018-04-12", "close": 8.1, "volume": 15572.0}, {"date": "2018-04-13", "close": 8.0, "volume": 14587.0}, {"date": "2018-04-16", "close": 8.25, "volume": 14071.0}, {"date": "2018-04-17", "close": 8.45, "volume": 30941.0}, {"date": "2018-04-18", "close": 8.7, "volume": 27805.0}, {"date": "2018-04-19", "close": 8.6, "volume": 20484.0}, {"date": "2018-04-20", "close": 8.35, "volume": 25384.0}, {"date": "2018-04-23", "close": 8.25, "volume": 15237.0}, {"date": "2018-04-24", "close": 8.15, "volume": 18546.0}, {"date": "2018-04-25", "close": 8.25, "volume": 26531.0}, {"date": "2018-04-26", "close": 8.1, "volume": 18288.0}, {"date": "2018-04-27", "close": 7.9, "volume": 42972.0}, {"date": "2018-04-30", "close": 7.65, "volume": 24977.0}, {"date": "2018-05-01", "close": 7.75, "volume": 28429.0}, {"date": "2018-05-02", "close": 7.65, "volume": 26084.0}, {"date": "2018-05-03", "close": 7.55, "volume": 38008.0}, {"date": "2018-05-04", "close": 7.5, "volume": 61231.0}, {"date": "2018-05-07", "close": 7.8, "volume": 34233.0}, {"date": "2018-05-08", "close": 7.8, "volume": 16098.0}, {"date": "2018-05-09", "close": 7.3, "volume": 73460.0}, {"date": "2018-05-10", "close": 7.4, "volume": 23969.0}, {"date": "2018-05-11", "close": 7.35, "volume": 23029.0}, {"date": "2018-05-14", "close": 7.35, "volume": 22272.0}, {"date": "2018-05-15", "close": 7.25, "volume": 16763.0}, {"date": "2018-05-16", "close": 7.5, "volume": 26097.0}, {"date": "2018-05-17", "close": 9.5, "volume": 211665.0}, {"date": "2018-05-18", "close": 9.6, "volume": 113433.0}, {"date": "2018-05-21", "close": 9.3, "volume": 43431.0}, {"date": "2018-05-22", "close": 9.4, "volume": 54526.0}, {"date": "2018-05-23", "close": 9.9, "volume": 76188.0}, {"date": "2018-05-24", "close": 9.55, "volume": 41909.0}, {"date": "2018-05-25", "close": 9.65, "volume": 28335.0}, {"date": "2018-05-29", "close": 9.8, "volume": 39335.0}, {"date": "2018-05-30", "close": 9.35, "volume": 62389.0}, {"date": "2018-05-31", "close": 9.25, "volume": 59373.0}, {"date": "2018-06-01", "close": 9.35, "volume": 39074.0}, {"date": "2018-06-04", "close": 9.1, "volume": 35704.0}, {"date": "2018-06-05", "close": 9.65, "volume": 100405.0}, {"date": "2018-06-06", "close": 9.7, "volume": 46486.0}, {"date": "2018-06-07", "close": 9.65, "volume": 40421.0}, {"date": "2018-06-08", "close": 9.45, "volume": 25314.0}, {"date": "2018-06-11", "close": 9.65, "volume": 30850.0}, {"date": "2018-06-12", "close": 9.6, "volume": 18551.0}, {"date": "2018-06-13", "close": 9.45, "volume": 16890.0}, {"date": "2018-06-14", "close": 9.55, "volume": 34314.0}, {"date": "2018-06-15", "close": 9.45, "volume": 37072.0}, {"date": "2018-06-18", "close": 9.35, "volume": 34811.0}, {"date": "2018-06-19", "close": 9.2, "volume": 43549.0}, {"date": "2018-06-20", "close": 9.25, "volume": 9570.0}, {"date": "2018-06-21", "close": 8.95, "volume": 62976.0}, {"date": "2018-06-22", "close": 9.35, "volume": 51061.0}, {"date": "2018-06-25", "close": 8.9, "volume": 12715.0}, {"date": "2018-06-26", "close": 8.7, "volume": 18805.0}, {"date": "2018-06-27", "close": 8.55, "volume": 23759.0}, {"date": "2018-06-28", "close": 8.6, "volume": 12460.0}, {"date": "2018-06-29", "close": 8.7, "volume": 15409.0}, {"date": "2018-07-02", "close": 8.65, "volume": 10080.0}, {"date": "2018-07-03", "close": 8.95, "volume": 20864.0}, {"date": "2018-07-05", "close": 9.1, "volume": 13927.0}, {"date": "2018-07-06", "close": 9.45, "volume": 24463.0}, {"date": "2018-07-09", "close": 9.3, "volume": 21286.0}, {"date": "2018-07-10", "close": 9.05, "volume": 20358.0}, {"date": "2018-07-11", "close": 8.85, "volume": 12841.0}, {"date": "2018-07-12", "close": 8.8, "volume": 41322.0}, {"date": "2018-07-13", "close": 8.8, "volume": 12695.0}, {"date": "2018-07-16", "close": 8.65, "volume": 17979.0}, {"date": "2018-07-17", "close": 8.35, "volume": 40366.0}, {"date": "2018-07-18", "close": 8.45, "volume": 11943.0}, {"date": "2018-07-19", "close": 8.7, "volume": 12145.0}, {"date": "2018-07-20", "close": 8.55, "volume": 33203.0}, {"date": "2018-07-23", "close": 8.35, "volume": 9804.0}, {"date": "2018-07-24", "close": 8.65, "volume": 26147.0}, {"date": "2018-07-25", "close": 8.45, "volume": 11843.0}, {"date": "2018-07-26", "close": 8.55, "volume": 37051.0}, {"date": "2018-07-27", "close": 8.45, "volume": 21404.0}, {"date": "2018-07-30", "close": 8.55, "volume": 12426.0}, {"date": "2018-07-31", "close": 8.55, "volume": 4302.0}, {"date": "2018-08-01", "close": 8.85, "volume": 19532.0}, {"date": "2018-08-02", "close": 8.6, "volume": 8685.0}, {"date": "2018-08-03", "close": 8.65, "volume": 12831.0}, {"date": "2018-08-06", "close": 9.1, "volume": 17720.0}, {"date": "2018-08-07", "close": 8.95, "volume": 16546.0}, {"date": "2018-08-08", "close": 8.65, "volume": 100300.0}, {"date": "2018-08-09", "close": 8.5, "volume": 14262.0}, {"date": "2018-08-10", "close": 8.45, "volume": 13245.0}, {"date": "2018-08-13", "close": 8.1, "volume": 14464.0}, {"date": "2018-08-14", "close": 7.9, "volume": 27762.0}, {"date": "2018-08-15", "close": 7.6, "volume": 17925.0}, {"date": "2018-08-16", "close": 7.5, "volume": 13015.0}, {"date": "2018-08-17", "close": 7.65, "volume": 16937.0}, {"date": "2018-08-20", "close": 7.55, "volume": 23397.0}, {"date": "2018-08-21", "close": 7.7, "volume": 38913.0}, {"date": "2018-08-22", "close": 7.75, "volume": 65280.0}, {"date": "2018-08-23", "close": 7.95, "volume": 25607.0}, {"date": "2018-08-24", "close": 8.2, "volume": 18997.0}, {"date": "2018-08-27", "close": 8.3, "volume": 22888.0}, {"date": "2018-08-28", "close": 8.25, "volume": 12503.0}, {"date": "2018-08-29", "close": 8.35, "volume": 8038.0}, {"date": "2018-08-30", "close": 8.15, "volume": 16441.0}, {"date": "2018-08-31", "close": 7.9, "volume": 14188.0}, {"date": "2018-09-04", "close": 7.8, "volume": 16657.0}, {"date": "2018-09-05", "close": 7.65, "volume": 12853.0}, {"date": "2018-09-06", "close": 7.55, "volume": 14826.0}, {"date": "2018-09-07", "close": 7.45, "volume": 9649.0}, {"date": "2018-09-10", "close": 7.45, "volume": 3606.0}, {"date": "2018-09-11", "close": 6.9, "volume": 42359.0}, {"date": "2018-09-12", "close": 7.0, "volume": 35784.0}, {"date": "2018-09-13", "close": 6.9, "volume": 9444.0}, {"date": "2018-09-14", "close": 6.9, "volume": 9574.0}, {"date": "2018-09-17", "close": 6.8, "volume": 7577.0}, {"date": "2018-09-18", "close": 6.7, "volume": 21350.0}, {"date": "2018-09-19", "close": 6.8, "volume": 8526.0}, {"date": "2018-09-20", "close": 6.75, "volume": 19001.0}, {"date": "2018-09-21", "close": 6.5, "volume": 56125.0}, {"date": "2018-09-24", "close": 6.45, "volume": 23501.0}, {"date": "2018-09-25", "close": 6.35, "volume": 26192.0}, {"date": "2018-09-26", "close": 5.95, "volume": 37694.0}, {"date": "2018-09-27", "close": 5.95, "volume": 31206.0}, {"date": "2018-09-28", "close": 6.0, "volume": 22187.0}, {"date": "2018-10-01", "close": 6.29, "volume": 36878.0}, {"date": "2018-10-02", "close": 6.62, "volume": 47640.0}, {"date": "2018-10-03", "close": 6.76, "volume": 9511.0}, {"date": "2018-10-04", "close": 6.6, "volume": 16004.0}, {"date": "2018-10-05", "close": 6.31, "volume": 32050.0}, {"date": "2018-10-08", "close": 6.53, "volume": 8300.0}, {"date": "2018-10-09", "close": 6.43, "volume": 32071.0}, {"date": "2018-10-10", "close": 6.35, "volume": 12836.0}, {"date": "2018-10-11", "close": 6.25, "volume": 18762.0}, {"date": "2018-10-12", "close": 6.16, "volume": 22060.0}, {"date": "2018-10-15", "close": 6.04, "volume": 18267.0}, {"date": "2018-10-16", "close": 6.19, "volume": 12224.0}, {"date": "2018-10-17", "close": 5.94, "volume": 10825.0}, {"date": "2018-10-18", "close": 5.7, "volume": 23424.0}, {"date": "2018-10-19", "close": 5.65, "volume": 11423.0}, {"date": "2018-10-22", "close": 5.71, "volume": 7931.0}, {"date": "2018-10-23", "close": 5.56, "volume": 10788.0}, {"date": "2018-10-24", "close": 5.12, "volume": 21879.0}, {"date": "2018-10-25", "close": 5.33, "volume": 26423.0}, {"date": "2018-10-26", "close": 5.43, "volume": 29446.0}, {"date": "2018-10-29", "close": 5.4, "volume": 14972.0}, {"date": "2018-10-30", "close": 5.28, "volume": 13651.0}, {"date": "2018-10-31", "close": 5.3, "volume": 7903.0}, {"date": "2018-11-01", "close": 5.58, "volume": 10974.0}, {"date": "2018-11-02", "close": 5.52, "volume": 13613.0}, {"date": "2018-11-05", "close": 5.55, "volume": 13701.0}, {"date": "2018-11-06", "close": 5.56, "volume": 8996.0}, {"date": "2018-11-07", "close": 5.39, "volume": 10930.0}, {"date": "2018-11-08", "close": 4.93, "volume": 30417.0}, {"date": "2018-11-09", "close": 4.76, "volume": 6760.0}, {"date": "2018-11-12", "close": 4.94, "volume": 14350.0}, {"date": "2018-11-13", "close": 4.95, "volume": 10488.0}, {"date": "2018-11-14", "close": 4.92, "volume": 11316.0}, {"date": "2018-11-15", "close": 4.88, "volume": 20717.0}, {"date": "2018-11-16", "close": 4.91, "volume": 10361.0}, {"date": "2018-11-19", "close": 4.56, "volume": 22900.0}, {"date": "2018-11-20", "close": 4.43, "volume": 9352.0}, {"date": "2018-11-21", "close": 5.01, "volume": 13992.0}, {"date": "2018-11-23", "close": 4.91, "volume": 7396.0}, {"date": "2018-11-26", "close": 4.75, "volume": 12055.0}, {"date": "2018-11-27", "close": 4.33, "volume": 18478.0}, {"date": "2018-11-28", "close": 4.55, "volume": 13966.0}, {"date": "2018-11-29", "close": 4.34, "volume": 16712.0}, {"date": "2018-11-30", "close": 4.24, "volume": 43653.0}, {"date": "2018-12-03", "close": 4.31, "volume": 11994.0}, {"date": "2018-12-04", "close": 4.04, "volume": 21003.0}, {"date": "2018-12-06", "close": 3.86, "volume": 19080.0}, {"date": "2018-12-07", "close": 3.88, "volume": 19735.0}, {"date": "2018-12-10", "close": 3.89, "volume": 23737.0}, {"date": "2018-12-11", "close": 3.42, "volume": 60825.0}, {"date": "2018-12-12", "close": 3.91, "volume": 43633.0}, {"date": "2018-12-13", "close": 3.63, "volume": 48780.0}, {"date": "2018-12-14", "close": 3.55, "volume": 18727.0}, {"date": "2018-12-17", "close": 3.22, "volume": 34896.0}, {"date": "2018-12-18", "close": 3.23, "volume": 35692.0}, {"date": "2018-12-19", "close": 3.55, "volume": 54117.0}, {"date": "2018-12-20", "close": 3.52, "volume": 15041.0}, {"date": "2018-12-21", "close": 3.13, "volume": 176038.0}, {"date": "2018-12-24", "close": 3.15, "volume": 51105.0}, {"date": "2018-12-26", "close": 3.14, "volume": 74993.0}, {"date": "2018-12-27", "close": 3.09, "volume": 67810.0}, {"date": "2018-12-28", "close": 3.3, "volume": 59973.0}, {"date": "2018-12-31", "close": 3.51, "volume": 54584.0}, {"date": "2019-01-02", "close": 3.54, "volume": 21884.0}, {"date": "2019-01-03", "close": 3.49, "volume": 12632.0}, {"date": "2019-01-04", "close": 3.7, "volume": 14813.0}, {"date": "2019-01-07", "close": 3.78, "volume": 18465.0}, {"date": "2019-01-08", "close": 4.02, "volume": 24647.0}, {"date": "2019-01-09", "close": 4.03, "volume": 25286.0}, {"date": "2019-01-10", "close": 4.2, "volume": 43012.0}, {"date": "2019-01-11", "close": 4.11, "volume": 16695.0}, {"date": "2019-01-14", "close": 4.06, "volume": 16528.0}, {"date": "2019-01-15", "close": 4.11, "volume": 22793.0}, {"date": "2019-01-16", "close": 4.21, "volume": 23561.0}, {"date": "2019-01-17", "close": 4.48, "volume": 30419.0}, {"date": "2019-01-18", "close": 4.46, "volume": 32544.0}, {"date": "2019-01-22", "close": 4.2, "volume": 11940.0}, {"date": "2019-01-23", "close": 4.21, "volume": 25442.0}, {"date": "2019-01-24", "close": 4.12, "volume": 13440.0}, {"date": "2019-01-25", "close": 4.18, "volume": 9456.0}, {"date": "2019-01-28", "close": 3.94, "volume": 21513.0}, {"date": "2019-01-29", "close": 4.0, "volume": 9926.0}, {"date": "2019-01-30", "close": 4.02, "volume": 9961.0}, {"date": "2019-01-31", "close": 3.79, "volume": 20294.0}, {"date": "2019-02-01", "close": 3.8, "volume": 15905.0}, {"date": "2019-02-04", "close": 3.87, "volume": 13261.0}, {"date": "2019-02-05", "close": 3.98, "volume": 20014.0}, {"date": "2019-02-06", "close": 3.9, "volume": 6012.0}, {"date": "2019-02-07", "close": 3.71, "volume": 28953.0}, {"date": "2019-02-08", "close": 3.72, "volume": 11028.0}, {"date": "2019-02-11", "close": 3.69, "volume": 11281.0}, {"date": "2019-02-12", "close": 3.89, "volume": 20722.0}, {"date": "2019-02-13", "close": 4.3, "volume": 21222.0}, {"date": "2019-02-14", "close": 4.47, "volume": 21887.0}, {"date": "2019-02-15", "close": 4.63, "volume": 23211.0}, {"date": "2019-02-19", "close": 4.44, "volume": 12193.0}, {"date": "2019-02-20", "close": 4.41, "volume": 10322.0}, {"date": "2019-02-21", "close": 4.36, "volume": 8220.0}, {"date": "2019-02-22", "close": 4.45, "volume": 15608.0}, {"date": "2019-02-25", "close": 4.35, "volume": 11497.0}, {"date": "2019-02-26", "close": 4.29, "volume": 12519.0}, {"date": "2019-02-27", "close": 4.38, "volume": 5553.0}, {"date": "2019-02-28", "close": 4.33, "volume": 15675.0}, {"date": "2019-03-01", "close": 4.07, "volume": 18751.0}, {"date": "2019-03-04", "close": 4.29, "volume": 8261.0}, {"date": "2019-03-05", "close": 4.14, "volume": 6394.0}, {"date": "2019-03-06", "close": 4.24, "volume": 18842.0}, {"date": "2019-03-07", "close": 4.16, "volume": 14950.0}, {"date": "2019-03-08", "close": 4.14, "volume": 18407.0}, {"date": "2019-03-11", "close": 4.36, "volume": 28039.0}, {"date": "2019-03-12", "close": 4.01, "volume": 38167.0}, {"date": "2019-03-13", "close": 4.1, "volume": 9866.0}, {"date": "2019-03-14", "close": 4.22, "volume": 33950.0}, {"date": "2019-03-15", "close": 4.22, "volume": 43401.0}, {"date": "2019-03-18", "close": 4.21, "volume": 7336.0}, {"date": "2019-03-19", "close": 4.14, "volume": 8368.0}, {"date": "2019-03-20", "close": 4.11, "volume": 3095.0}, {"date": "2019-03-21", "close": 4.07, "volume": 10103.0}, {"date": "2019-03-22", "close": 3.88, "volume": 8578.0}, {"date": "2019-03-25", "close": 3.95, "volume": 25871.0}, {"date": "2019-03-26", "close": 3.93, "volume": 41449.0}, {"date": "2019-03-27", "close": 3.83, "volume": 35959.0}, {"date": "2019-03-28", "close": 3.76, "volume": 47375.0}, {"date": "2019-03-29", "close": 3.88, "volume": 48147.0}, {"date": "2019-04-01", "close": 3.85, "volume": 26819.0}, {"date": "2019-04-02", "close": 3.84, "volume": 47933.0}, {"date": "2019-04-03", "close": 3.95, "volume": 29741.0}, {"date": "2019-04-04", "close": 3.99, "volume": 54474.0}, {"date": "2019-04-05", "close": 3.95, "volume": 37573.0}, {"date": "2019-04-08", "close": 3.95, "volume": 24422.0}, {"date": "2019-04-09", "close": 3.92, "volume": 37661.0}, {"date": "2019-04-10", "close": 3.9, "volume": 17560.0}, {"date": "2019-04-11", "close": 3.9, "volume": 12575.0}, {"date": "2019-04-12", "close": 3.9, "volume": 45153.0}, {"date": "2019-04-15", "close": 3.97, "volume": 16726.0}, {"date": "2019-04-16", "close": 3.78, "volume": 31068.0}, {"date": "2019-04-17", "close": 3.81, "volume": 25418.0}, {"date": "2019-04-18", "close": 3.88, "volume": 16714.0}, {"date": "2019-04-22", "close": 3.78, "volume": 3470.0}, {"date": "2019-04-23", "close": 3.79, "volume": 13353.0}, {"date": "2019-04-24", "close": 3.61, "volume": 25979.0}, {"date": "2019-04-25", "close": 3.72, "volume": 9071.0}, {"date": "2019-04-26", "close": 3.71, "volume": 9324.0}, {"date": "2019-04-29", "close": 3.74, "volume": 1576.0}, {"date": "2019-04-30", "close": 3.55, "volume": 22970.0}, {"date": "2019-05-01", "close": 3.6, "volume": 8647.0}, {"date": "2019-05-02", "close": 3.74, "volume": 10901.0}, {"date": "2019-05-03", "close": 3.77, "volume": 3894.0}, {"date": "2019-05-06", "close": 3.71, "volume": 9855.0}, {"date": "2019-05-07", "close": 3.55, "volume": 5597.0}, {"date": "2019-05-08", "close": 3.55, "volume": 14726.0}, {"date": "2019-05-09", "close": 3.62, "volume": 8964.0}, {"date": "2019-05-10", "close": 3.74, "volume": 20351.0}, {"date": "2019-05-13", "close": 3.57, "volume": 9802.0}, {"date": "2019-05-14", "close": 3.64, "volume": 9900.0}, {"date": "2019-05-15", "close": 3.53, "volume": 14358.0}, {"date": "2019-05-16", "close": 3.53, "volume": 17046.0}, {"date": "2019-05-17", "close": 3.5, "volume": 9121.0}, {"date": "2019-05-20", "close": 3.22, "volume": 16583.0}, {"date": "2019-05-21", "close": 3.36, "volume": 7954.0}, {"date": "2019-05-22", "close": 3.29, "volume": 9958.0}, {"date": "2019-05-23", "close": 3.29, "volume": 18453.0}, {"date": "2019-05-24", "close": 3.34, "volume": 7924.0}, {"date": "2019-05-28", "close": 3.35, "volume": 7394.0}, {"date": "2019-05-29", "close": 3.25, "volume": 9971.0}, {"date": "2019-05-30", "close": 3.41, "volume": 21687.0}, {"date": "2019-05-31", "close": 3.27, "volume": 32717.0}, {"date": "2019-06-03", "close": 3.5, "volume": 18951.0}, {"date": "2019-06-04", "close": 3.39, "volume": 14687.0}, {"date": "2019-06-05", "close": 3.34, "volume": 13609.0}, {"date": "2019-06-06", "close": 3.44, "volume": 1468.0}, {"date": "2019-06-07", "close": 3.43, "volume": 3340.0}, {"date": "2019-06-10", "close": 3.53, "volume": 16806.0}, {"date": "2019-06-11", "close": 3.55, "volume": 9473.0}, {"date": "2019-06-12", "close": 3.58, "volume": 6749.0}, {"date": "2019-06-13", "close": 3.47, "volume": 4767.0}, {"date": "2019-06-14", "close": 3.42, "volume": 4972.0}, {"date": "2019-06-17", "close": 3.51, "volume": 8741.0}, {"date": "2019-06-18", "close": 3.6, "volume": 2982.0}, {"date": "2019-06-19", "close": 3.51, "volume": 6180.0}, {"date": "2019-06-20", "close": 3.6, "volume": 7746.0}, {"date": "2019-06-21", "close": 3.7, "volume": 12632.0}, {"date": "2019-06-24", "close": 3.73, "volume": 7277.0}, {"date": "2019-06-25", "close": 3.72, "volume": 2263.0}, {"date": "2019-06-26", "close": 3.81, "volume": 9218.0}, {"date": "2019-06-27", "close": 4.17, "volume": 16625.0}, {"date": "2019-06-28", "close": 3.65, "volume": 47351.0}, {"date": "2019-07-01", "close": 4.04, "volume": 19485.0}, {"date": "2019-07-02", "close": 3.52, "volume": 20112.0}, {"date": "2019-07-03", "close": 3.72, "volume": 25173.0}, {"date": "2019-07-05", "close": 4.14, "volume": 13616.0}, {"date": "2019-07-08", "close": 4.05, "volume": 28149.0}, {"date": "2019-07-09", "close": 3.97, "volume": 14068.0}, {"date": "2019-07-10", "close": 4.11, "volume": 6979.0}, {"date": "2019-07-11", "close": 4.11, "volume": 22854.0}, {"date": "2019-07-12", "close": 3.88, "volume": 21161.0}, {"date": "2019-07-15", "close": 3.92, "volume": 30691.0}, {"date": "2019-07-16", "close": 4.1, "volume": 7476.0}, {"date": "2019-07-17", "close": 3.99, "volume": 14732.0}, {"date": "2019-07-18", "close": 4.96, "volume": 172416.0}, {"date": "2019-07-19", "close": 4.96, "volume": 53157.0}, {"date": "2019-07-22", "close": 4.84, "volume": 16084.0}, {"date": "2019-07-23", "close": 4.78, "volume": 16314.0}, {"date": "2019-07-24", "close": 4.9, "volume": 6438.0}, {"date": "2019-07-25", "close": 4.75, "volume": 12524.0}, {"date": "2019-07-26", "close": 4.68, "volume": 19970.0}, {"date": "2019-07-29", "close": 4.64, "volume": 10764.0}, {"date": "2019-07-30", "close": 5.07, "volume": 14261.0}, {"date": "2019-07-31", "close": 5.09, "volume": 48160.0}, {"date": "2019-08-01", "close": 4.5, "volume": 20607.0}, {"date": "2019-08-02", "close": 4.12, "volume": 16276.0}, {"date": "2019-08-05", "close": 4.1, "volume": 12053.0}, {"date": "2019-08-06", "close": 4.04, "volume": 9124.0}, {"date": "2019-08-07", "close": 4.0, "volume": 4834.0}, {"date": "2019-08-08", "close": 3.93, "volume": 12599.0}, {"date": "2019-08-09", "close": 3.9, "volume": 6419.0}, {"date": "2019-08-12", "close": 3.96, "volume": 6147.0}, {"date": "2019-08-13", "close": 3.93, "volume": 14338.0}, {"date": "2019-08-14", "close": 3.58, "volume": 19389.0}, {"date": "2019-08-15", "close": 3.29, "volume": 33944.0}, {"date": "2019-08-16", "close": 3.27, "volume": 22419.0}, {"date": "2019-08-19", "close": 3.48, "volume": 5799.0}, {"date": "2019-08-20", "close": 3.37, "volume": 2939.0}, {"date": "2019-08-21", "close": 3.41, "volume": 6261.0}, {"date": "2019-08-22", "close": 3.34, "volume": 7431.0}, {"date": "2019-08-23", "close": 3.15, "volume": 31128.0}, {"date": "2019-08-26", "close": 3.38, "volume": 18590.0}, {"date": "2019-08-27", "close": 3.36, "volume": 8752.0}, {"date": "2019-08-28", "close": 3.48, "volume": 7301.0}, {"date": "2019-08-29", "close": 3.6, "volume": 9159.0}, {"date": "2019-08-30", "close": 3.69, "volume": 18633.0}, {"date": "2019-09-03", "close": 3.61, "volume": 6095.0}, {"date": "2019-09-04", "close": 3.69, "volume": 4821.0}, {"date": "2019-09-05", "close": 3.7, "volume": 9195.0}, {"date": "2019-09-06", "close": 3.44, "volume": 12450.0}, {"date": "2019-09-09", "close": 3.52, "volume": 17070.0}, {"date": "2019-09-10", "close": 3.64, "volume": 4397.0}, {"date": "2019-09-11", "close": 3.78, "volume": 26771.0}, {"date": "2019-09-12", "close": 3.69, "volume": 12028.0}, {"date": "2019-09-13", "close": 3.89, "volume": 17345.0}, {"date": "2019-09-16", "close": 3.89, "volume": 4877.0}, {"date": "2019-09-17", "close": 3.73, "volume": 9944.0}, {"date": "2019-09-18", "close": 4.04, "volume": 12296.0}, {"date": "2019-09-19", "close": 3.96, "volume": 12757.0}, {"date": "2019-09-20", "close": 4.15, "volume": 31291.0}, {"date": "2019-09-23", "close": 4.08, "volume": 5623.0}, {"date": "2019-09-24", "close": 3.76, "volume": 8277.0}, {"date": "2019-09-25", "close": 3.69, "volume": 12976.0}, {"date": "2019-09-26", "close": 3.7, "volume": 17018.0}, {"date": "2019-09-27", "close": 3.66, "volume": 7024.0}, {"date": "2019-09-30", "close": 3.76, "volume": 7207.0}, {"date": "2019-10-01", "close": 3.4, "volume": 25827.0}, {"date": "2019-10-02", "close": 3.45, "volume": 8183.0}, {"date": "2019-10-03", "close": 3.46, "volume": 8889.0}, {"date": "2019-10-04", "close": 3.46, "volume": 20606.0}, {"date": "2019-10-07", "close": 3.45, "volume": 5248.0}, {"date": "2019-10-08", "close": 3.47, "volume": 18344.0}, {"date": "2019-10-09", "close": 3.56, "volume": 21253.0}, {"date": "2019-10-10", "close": 3.85, "volume": 7613.0}, {"date": "2019-10-11", "close": 3.91, "volume": 15731.0}, {"date": "2019-10-14", "close": 3.95, "volume": 3580.0}, {"date": "2019-10-15", "close": 4.11, "volume": 10518.0}, {"date": "2019-10-16", "close": 4.02, "volume": 3050.0}, {"date": "2019-10-17", "close": 3.98, "volume": 4974.0}, {"date": "2019-10-18", "close": 4.02, "volume": 11888.0}, {"date": "2019-10-21", "close": 4.06, "volume": 6236.0}, {"date": "2019-10-22", "close": 4.13, "volume": 2522.0}, {"date": "2019-10-23", "close": 4.17, "volume": 3689.0}, {"date": "2019-10-24", "close": 4.11, "volume": 2306.0}, {"date": "2019-10-25", "close": 4.06, "volume": 2218.0}, {"date": "2019-10-28", "close": 4.08, "volume": 7449.0}, {"date": "2019-10-29", "close": 4.2, "volume": 4526.0}, {"date": "2019-10-30", "close": 4.16, "volume": 5462.0}, {"date": "2019-10-31", "close": 4.13, "volume": 5894.0}, {"date": "2019-11-01", "close": 4.24, "volume": 6632.0}, {"date": "2019-11-04", "close": 4.44, "volume": 11860.0}, {"date": "2019-11-05", "close": 4.45, "volume": 7339.0}, {"date": "2019-11-06", "close": 4.33, "volume": 2299.0}, {"date": "2019-11-07", "close": 4.45, "volume": 6366.0}, {"date": "2019-11-08", "close": 4.37, "volume": 15182.0}, {"date": "2019-11-11", "close": 4.57, "volume": 4638.0}, {"date": "2019-11-12", "close": 4.65, "volume": 13691.0}, {"date": "2019-11-13", "close": 4.44, "volume": 4022.0}, {"date": "2019-11-14", "close": 4.42, "volume": 2362.0}, {"date": "2019-11-15", "close": 4.13, "volume": 54049.0}, {"date": "2019-11-18", "close": 4.2, "volume": 19030.0}, {"date": "2019-11-19", "close": 4.25, "volume": 19773.0}, {"date": "2019-11-20", "close": 4.24, "volume": 15570.0}, {"date": "2019-11-21", "close": 4.2, "volume": 9363.0}, {"date": "2019-11-22", "close": 4.28, "volume": 15494.0}, {"date": "2019-11-25", "close": 4.66, "volume": 46266.0}, {"date": "2019-11-26", "close": 4.36, "volume": 17360.0}, {"date": "2019-11-27", "close": 4.22, "volume": 17181.0}, {"date": "2019-11-29", "close": 4.24, "volume": 5811.0}, {"date": "2019-12-02", "close": 4.14, "volume": 9986.0}, {"date": "2019-12-03", "close": 4.06, "volume": 5811.0}, {"date": "2019-12-04", "close": 4.17, "volume": 8167.0}, {"date": "2019-12-05", "close": 4.15, "volume": 4376.0}, {"date": "2019-12-06", "close": 4.14, "volume": 17699.0}, {"date": "2019-12-09", "close": 4.09, "volume": 6195.0}, {"date": "2019-12-10", "close": 4.08, "volume": 17864.0}, {"date": "2019-12-11", "close": 4.16, "volume": 8008.0}, {"date": "2019-12-12", "close": 4.17, "volume": 26607.0}, {"date": "2019-12-13", "close": 4.11, "volume": 9828.0}, {"date": "2019-12-16", "close": 4.06, "volume": 15678.0}, {"date": "2019-12-17", "close": 4.14, "volume": 9914.0}, {"date": "2019-12-18", "close": 4.09, "volume": 13819.0}, {"date": "2019-12-19", "close": 3.99, "volume": 9135.0}, {"date": "2019-12-20", "close": 4.25, "volume": 47335.0}, {"date": "2019-12-23", "close": 4.23, "volume": 33634.0}, {"date": "2019-12-24", "close": 4.23, "volume": 4210.0}, {"date": "2019-12-26", "close": 3.91, "volume": 38568.0}, {"date": "2019-12-27", "close": 3.88, "volume": 15077.0}, {"date": "2019-12-30", "close": 4.06, "volume": 32768.0}, {"date": "2019-12-31", "close": 3.91, "volume": 6459.0}, {"date": "2020-01-02", "close": 3.81, "volume": 10094.0}, {"date": "2020-01-03", "close": 3.73, "volume": 13561.0}, {"date": "2020-01-06", "close": 3.77, "volume": 9671.0}, {"date": "2020-01-07", "close": 3.7, "volume": 6470.0}, {"date": "2020-01-08", "close": 3.77, "volume": 8791.0}, {"date": "2020-01-09", "close": 3.71, "volume": 8896.0}, {"date": "2020-01-10", "close": 3.7, "volume": 12334.0}, {"date": "2020-01-13", "close": 3.73, "volume": 20478.0}, {"date": "2020-01-14", "close": 3.68, "volume": 14261.0}, {"date": "2020-01-15", "close": 3.51, "volume": 23371.0}, {"date": "2020-01-16", "close": 3.63, "volume": 29452.0}, {"date": "2020-01-17", "close": 3.55, "volume": 18058.0}, {"date": "2020-01-21", "close": 3.68, "volume": 23943.0}, {"date": "2020-01-22", "close": 3.6, "volume": 16797.0}, {"date": "2020-01-23", "close": 3.62, "volume": 6994.0}, {"date": "2020-01-24", "close": 3.63, "volume": 7266.0}, {"date": "2020-01-27", "close": 3.48, "volume": 6343.0}, {"date": "2020-01-28", "close": 3.58, "volume": 3339.0}, {"date": "2020-01-29", "close": 3.42, "volume": 5188.0}, {"date": "2020-01-30", "close": 3.39, "volume": 9283.0}, {"date": "2020-01-31", "close": 3.36, "volume": 34052.0}, {"date": "2020-02-03", "close": 3.54, "volume": 14985.0}, {"date": "2020-02-04", "close": 3.38, "volume": 14690.0}, {"date": "2020-02-05", "close": 3.52, "volume": 6221.0}, {"date": "2020-02-06", "close": 3.49, "volume": 4617.0}, {"date": "2020-02-07", "close": 3.39, "volume": 4262.0}, {"date": "2020-02-10", "close": 3.36, "volume": 5513.0}, {"date": "2020-02-11", "close": 3.4, "volume": 6026.0}, {"date": "2020-02-12", "close": 3.54, "volume": 9307.0}, {"date": "2020-02-13", "close": 3.51, "volume": 3495.0}, {"date": "2020-02-14", "close": 3.46, "volume": 11975.0}, {"date": "2020-02-18", "close": 3.36, "volume": 15952.0}, {"date": "2020-02-19", "close": 3.36, "volume": 2699.0}, {"date": "2020-02-20", "close": 3.9, "volume": 64683.0}, {"date": "2020-02-21", "close": 3.8, "volume": 10073.0}, {"date": "2020-02-24", "close": 3.57, "volume": 24190.0}, {"date": "2020-02-25", "close": 3.27, "volume": 17605.0}, {"date": "2020-02-26", "close": 3.36, "volume": 13381.0}, {"date": "2020-02-27", "close": 3.27, "volume": 45968.0}, {"date": "2020-02-28", "close": 3.37, "volume": 38739.0}, {"date": "2020-03-02", "close": 3.48, "volume": 31741.0}, {"date": "2020-03-03", "close": 3.16, "volume": 20345.0}, {"date": "2020-03-04", "close": 3.32, "volume": 8849.0}, {"date": "2020-03-05", "close": 3.13, "volume": 22487.0}, {"date": "2020-03-06", "close": 3.09, "volume": 24799.0}, {"date": "2020-03-09", "close": 2.86, "volume": 42698.0}, {"date": "2020-03-10", "close": 3.37, "volume": 37472.0}, {"date": "2020-03-11", "close": 3.08, "volume": 12671.0}, {"date": "2020-03-12", "close": 2.76, "volume": 44614.0}, {"date": "2020-03-13", "close": 3.0, "volume": 52664.0}, {"date": "2020-03-16", "close": 2.62, "volume": 38479.0}, {"date": "2020-03-17", "close": 2.93, "volume": 28757.0}, {"date": "2020-03-18", "close": 2.59, "volume": 45066.0}, {"date": "2020-03-19", "close": 2.95, "volume": 35889.0}, {"date": "2020-03-20", "close": 2.32, "volume": 39058.0}, {"date": "2020-03-23", "close": 2.45, "volume": 15314.0}, {"date": "2020-03-24", "close": 2.76, "volume": 19034.0}, {"date": "2020-03-25", "close": 2.9, "volume": 20492.0}, {"date": "2020-03-26", "close": 2.97, "volume": 30291.0}, {"date": "2020-03-27", "close": 2.89, "volume": 14120.0}, {"date": "2020-03-30", "close": 2.92, "volume": 9139.0}, {"date": "2020-03-31", "close": 2.98, "volume": 8781.0}, {"date": "2020-04-01", "close": 2.73, "volume": 19609.0}, {"date": "2020-04-02", "close": 2.59, "volume": 16389.0}, {"date": "2020-04-03", "close": 2.35, "volume": 25850.0}, {"date": "2020-04-06", "close": 2.62, "volume": 22212.0}, {"date": "2020-04-07", "close": 2.7, "volume": 22423.0}, {"date": "2020-04-08", "close": 2.82, "volume": 26851.0}, {"date": "2020-04-09", "close": 2.97, "volume": 25066.0}, {"date": "2020-04-13", "close": 2.9, "volume": 8485.0}, {"date": "2020-04-14", "close": 2.8, "volume": 18212.0}, {"date": "2020-04-15", "close": 2.74, "volume": 13852.0}, {"date": "2020-04-16", "close": 2.67, "volume": 19001.0}, {"date": "2020-04-17", "close": 2.76, "volume": 18327.0}, {"date": "2020-04-20", "close": 2.66, "volume": 14308.0}, {"date": "2020-04-21", "close": 2.62, "volume": 9044.0}, {"date": "2020-04-22", "close": 2.74, "volume": 29474.0}, {"date": "2020-04-23", "close": 2.72, "volume": 11494.0}, {"date": "2020-04-24", "close": 2.96, "volume": 7550.0}, {"date": "2020-04-27", "close": 3.2, "volume": 39067.0}, {"date": "2020-04-28", "close": 3.25, "volume": 16934.0}, {"date": "2020-04-29", "close": 3.78, "volume": 48636.0}, {"date": "2020-04-30", "close": 3.35, "volume": 27391.0}, {"date": "2020-05-01", "close": 2.86, "volume": 17514.0}, {"date": "2020-05-04", "close": 3.14, "volume": 27878.0}, {"date": "2020-05-05", "close": 2.97, "volume": 19232.0}, {"date": "2020-05-06", "close": 2.97, "volume": 13562.0}, {"date": "2020-05-07", "close": 2.91, "volume": 17287.0}, {"date": "2020-05-08", "close": 3.16, "volume": 21185.0}, {"date": "2020-05-11", "close": 3.06, "volume": 31962.0}, {"date": "2020-05-12", "close": 3.01, "volume": 19993.0}, {"date": "2020-05-13", "close": 2.99, "volume": 28864.0}, {"date": "2020-05-14", "close": 2.74, "volume": 74317.0}, {"date": "2020-05-15", "close": 2.91, "volume": 29393.0}, {"date": "2020-05-18", "close": 3.08, "volume": 24725.0}, {"date": "2020-05-19", "close": 3.1, "volume": 15479.0}, {"date": "2020-05-20", "close": 3.0, "volume": 23204.0}, {"date": "2020-05-21", "close": 3.01, "volume": 42940.0}, {"date": "2020-05-22", "close": 2.88, "volume": 13351.0}, {"date": "2020-05-26", "close": 3.04, "volume": 18431.0}, {"date": "2020-05-27", "close": 3.3, "volume": 35527.0}, {"date": "2020-05-28", "close": 3.07, "volume": 29499.0}, {"date": "2020-05-29", "close": 3.13, "volume": 15045.0}, {"date": "2020-06-01", "close": 3.13, "volume": 15165.0}, {"date": "2020-06-02", "close": 3.26, "volume": 11371.0}, {"date": "2020-06-03", "close": 3.3, "volume": 30898.0}, {"date": "2020-06-04", "close": 3.38, "volume": 13707.0}, {"date": "2020-06-05", "close": 3.79, "volume": 39399.0}, {"date": "2020-06-08", "close": 3.73, "volume": 30420.0}, {"date": "2020-06-09", "close": 3.65, "volume": 22800.0}, {"date": "2020-06-10", "close": 3.67, "volume": 13703.0}, {"date": "2020-06-11", "close": 3.39, "volume": 33492.0}, {"date": "2020-06-12", "close": 3.14, "volume": 204150.0}, {"date": "2020-06-15", "close": 3.57, "volume": 40472.0}, {"date": "2020-06-16", "close": 3.6, "volume": 32980.0}, {"date": "2020-06-17", "close": 3.58, "volume": 12645.0}, {"date": "2020-06-18", "close": 3.61, "volume": 8153.0}, {"date": "2020-06-19", "close": 3.56, "volume": 46621.0}, {"date": "2020-06-22", "close": 3.38, "volume": 23233.0}, {"date": "2020-06-23", "close": 3.27, "volume": 22103.0}, {"date": "2020-06-24", "close": 3.23, "volume": 21147.0}, {"date": "2020-06-25", "close": 3.29, "volume": 12811.0}, {"date": "2020-06-26", "close": 2.85, "volume": 211997.0}, {"date": "2020-06-29", "close": 3.34, "volume": 78833.0}, {"date": "2020-06-30", "close": 3.41, "volume": 28790.0}, {"date": "2020-07-01", "close": 3.37, "volume": 22431.0}, {"date": "2020-07-02", "close": 3.34, "volume": 12093.0}, {"date": "2020-07-06", "close": 3.37, "volume": 20807.0}, {"date": "2020-07-07", "close": 3.19, "volume": 14803.0}, {"date": "2020-07-08", "close": 3.07, "volume": 74313.0}, {"date": "2020-07-09", "close": 3.01, "volume": 47497.0}, {"date": "2020-07-10", "close": 3.08, "volume": 18825.0}, {"date": "2020-07-13", "close": 3.15, "volume": 12558.0}, {"date": "2020-07-14", "close": 3.28, "volume": 19066.0}, {"date": "2020-07-15", "close": 3.55, "volume": 60422.0}, {"date": "2020-07-16", "close": 3.37, "volume": 7492.0}, {"date": "2020-07-17", "close": 3.33, "volume": 11485.0}, {"date": "2020-07-20", "close": 3.18, "volume": 12356.0}, {"date": "2020-07-21", "close": 3.26, "volume": 15495.0}, {"date": "2020-07-22", "close": 3.26, "volume": 5338.0}, {"date": "2020-07-23", "close": 3.28, "volume": 9128.0}, {"date": "2020-07-24", "close": 3.31, "volume": 17683.0}, {"date": "2020-07-27", "close": 3.51, "volume": 12853.0}, {"date": "2020-07-28", "close": 3.63, "volume": 13192.0}, {"date": "2020-07-29", "close": 3.65, "volume": 11599.0}, {"date": "2020-07-30", "close": 3.67, "volume": 18498.0}, {"date": "2020-07-31", "close": 3.66, "volume": 35761.0}, {"date": "2020-08-03", "close": 3.51, "volume": 26766.0}, {"date": "2020-08-04", "close": 3.61, "volume": 14421.0}, {"date": "2020-08-05", "close": 3.69, "volume": 14657.0}, {"date": "2020-08-06", "close": 3.69, "volume": 5780.0}, {"date": "2020-08-07", "close": 3.59, "volume": 14460.0}, {"date": "2020-08-10", "close": 3.59, "volume": 36051.0}, {"date": "2020-08-11", "close": 3.7, "volume": 14157.0}, {"date": "2020-08-12", "close": 3.6, "volume": 21258.0}, {"date": "2020-08-13", "close": 3.49, "volume": 13821.0}, {"date": "2020-08-14", "close": 3.48, "volume": 12108.0}, {"date": "2020-08-17", "close": 3.74, "volume": 17443.0}, {"date": "2020-08-18", "close": 3.7, "volume": 16214.0}, {"date": "2020-08-19", "close": 3.71, "volume": 5554.0}, {"date": "2020-08-20", "close": 3.6, "volume": 46587.0}, {"date": "2020-08-21", "close": 3.48, "volume": 9862.0}, {"date": "2020-08-24", "close": 3.35, "volume": 34431.0}, {"date": "2020-08-25", "close": 3.46, "volume": 11678.0}, {"date": "2020-08-26", "close": 3.38, "volume": 35648.0}, {"date": "2020-08-27", "close": 3.56, "volume": 54549.0}, {"date": "2020-08-28", "close": 3.7, "volume": 9406.0}, {"date": "2020-08-31", "close": 3.5, "volume": 15792.0}, {"date": "2020-09-01", "close": 3.38, "volume": 31904.0}, {"date": "2020-09-02", "close": 3.47, "volume": 34705.0}, {"date": "2020-09-03", "close": 3.45, "volume": 29271.0}, {"date": "2020-09-04", "close": 3.54, "volume": 21906.0}, {"date": "2020-09-08", "close": 3.55, "volume": 49612.0}, {"date": "2020-09-09", "close": 3.69, "volume": 39812.0}, {"date": "2020-09-10", "close": 3.7, "volume": 24990.0}, {"date": "2020-09-11", "close": 3.69, "volume": 6681.0}, {"date": "2020-09-14", "close": 3.76, "volume": 18682.0}, {"date": "2020-09-15", "close": 3.89, "volume": 17069.0}, {"date": "2020-09-16", "close": 4.02, "volume": 69307.0}, {"date": "2020-09-17", "close": 3.69, "volume": 34996.0}, {"date": "2020-09-18", "close": 4.6, "volume": 282160.0}, {"date": "2020-09-21", "close": 4.18, "volume": 64685.0}, {"date": "2020-09-22", "close": 4.19, "volume": 11682.0}, {"date": "2020-09-23", "close": 3.95, "volume": 20785.0}, {"date": "2020-09-24", "close": 4.05, "volume": 12819.0}, {"date": "2020-09-25", "close": 4.03, "volume": 12235.0}, {"date": "2020-09-28", "close": 4.32, "volume": 15277.0}, {"date": "2020-09-29", "close": 4.28, "volume": 14515.0}, {"date": "2020-09-30", "close": 4.25, "volume": 7803.0}, {"date": "2020-10-01", "close": 4.28, "volume": 9622.0}, {"date": "2020-10-02", "close": 4.25, "volume": 17315.0}, {"date": "2020-10-05", "close": 4.39, "volume": 14434.0}, {"date": "2020-10-06", "close": 4.59, "volume": 81004.0}, {"date": "2020-10-07", "close": 4.95, "volume": 75259.0}, {"date": "2020-10-08", "close": 5.35, "volume": 47337.0}, {"date": "2020-10-09", "close": 4.88, "volume": 29963.0}, {"date": "2020-10-12", "close": 5.08, "volume": 25925.0}, {"date": "2020-10-13", "close": 4.95, "volume": 10274.0}, {"date": "2020-10-14", "close": 5.03, "volume": 11916.0}, {"date": "2020-10-15", "close": 5.0, "volume": 28177.0}, {"date": "2020-10-16", "close": 4.97, "volume": 21805.0}, {"date": "2020-10-19", "close": 4.85, "volume": 4891.0}, {"date": "2020-10-20", "close": 4.79, "volume": 8595.0}, {"date": "2020-10-21", "close": 4.77, "volume": 7450.0}, {"date": "2020-10-22", "close": 4.65, "volume": 14101.0}, {"date": "2020-10-23", "close": 4.63, "volume": 12253.0}, {"date": "2020-10-26", "close": 4.51, "volume": 15155.0}, {"date": "2020-10-27", "close": 4.42, "volume": 24284.0}, {"date": "2020-10-28", "close": 4.36, "volume": 34267.0}, {"date": "2020-10-29", "close": 4.3, "volume": 8353.0}, {"date": "2020-10-30", "close": 4.14, "volume": 9723.0}, {"date": "2020-11-02", "close": 4.49, "volume": 11662.0}, {"date": "2020-11-03", "close": 4.65, "volume": 38654.0}, {"date": "2020-11-04", "close": 4.32, "volume": 13960.0}, {"date": "2020-11-05", "close": 4.45, "volume": 9155.0}, {"date": "2020-11-06", "close": 4.32, "volume": 5698.0}, {"date": "2020-11-09", "close": 4.77, "volume": 39112.0}, {"date": "2020-11-10", "close": 5.03, "volume": 92020.0}, {"date": "2020-11-11", "close": 4.85, "volume": 20146.0}, {"date": "2020-11-12", "close": 4.41, "volume": 30856.0}, {"date": "2020-11-13", "close": 4.64, "volume": 6874.0}, {"date": "2020-11-16", "close": 4.82, "volume": 40164.0}, {"date": "2020-11-17", "close": 4.7, "volume": 18364.0}, {"date": "2020-11-18", "close": 4.47, "volume": 15726.0}, {"date": "2020-11-19", "close": 4.46, "volume": 7520.0}, {"date": "2020-11-20", "close": 4.22, "volume": 23987.0}, {"date": "2020-11-23", "close": 4.64, "volume": 27748.0}, {"date": "2020-11-24", "close": 4.93, "volume": 31720.0}, {"date": "2020-11-25", "close": 4.89, "volume": 18048.0}, {"date": "2020-11-27", "close": 4.96, "volume": 15262.0}, {"date": "2020-11-30", "close": 4.68, "volume": 23469.0}, {"date": "2020-12-01", "close": 4.63, "volume": 6781.0}, {"date": "2020-12-02", "close": 4.72, "volume": 8589.0}, {"date": "2020-12-03", "close": 5.02, "volume": 70021.0}, {"date": "2020-12-04", "close": 5.18, "volume": 69042.0}, {"date": "2020-12-07", "close": 5.03, "volume": 29499.0}, {"date": "2020-12-08", "close": 5.22, "volume": 28004.0}, {"date": "2020-12-09", "close": 5.05, "volume": 25172.0}, {"date": "2020-12-10", "close": 4.96, "volume": 27531.0}, {"date": "2020-12-11", "close": 4.98, "volume": 17624.0}, {"date": "2020-12-14", "close": 4.8, "volume": 25782.0}, {"date": "2020-12-15", "close": 4.76, "volume": 37247.0}, {"date": "2020-12-16", "close": 4.79, "volume": 25857.0}, {"date": "2020-12-17", "close": 4.8, "volume": 9527.0}, {"date": "2020-12-18", "close": 4.77, "volume": 40921.0}, {"date": "2020-12-21", "close": 4.6, "volume": 20228.0}, {"date": "2020-12-22", "close": 4.7, "volume": 13905.0}, {"date": "2020-12-23", "close": 4.74, "volume": 18446.0}, {"date": "2020-12-24", "close": 4.55, "volume": 3066.0}, {"date": "2020-12-28", "close": 4.58, "volume": 15846.0}, {"date": "2020-12-29", "close": 4.49, "volume": 17573.0}, {"date": "2020-12-30", "close": 4.63, "volume": 16138.0}, {"date": "2020-12-31", "close": 4.78, "volume": 24579.0}, {"date": "2021-01-04", "close": 4.52, "volume": 15583.0}, {"date": "2021-01-05", "close": 4.64, "volume": 35552.0}, {"date": "2021-01-06", "close": 5.01, "volume": 42032.0}, {"date": "2021-01-07", "close": 5.1, "volume": 17584.0}, {"date": "2021-01-08", "close": 4.91, "volume": 11958.0}, {"date": "2021-01-11", "close": 4.75, "volume": 7344.0}, {"date": "2021-01-12", "close": 4.93, "volume": 10920.0}, {"date": "2021-01-13", "close": 4.8, "volume": 14441.0}, {"date": "2021-01-14", "close": 4.87, "volume": 5357.0}, {"date": "2021-01-15", "close": 4.74, "volume": 14149.0}, {"date": "2021-01-19", "close": 4.77, "volume": 10137.0}, {"date": "2021-01-20", "close": 4.63, "volume": 16886.0}, {"date": "2021-01-21", "close": 4.64, "volume": 11644.0}, {"date": "2021-01-22", "close": 4.89, "volume": 18208.0}, {"date": "2021-01-25", "close": 4.73, "volume": 15221.0}, {"date": "2021-01-26", "close": 4.77, "volume": 13169.0}, {"date": "2021-01-27", "close": 4.68, "volume": 38263.0}, {"date": "2021-01-28", "close": 4.65, "volume": 13654.0}, {"date": "2021-01-29", "close": 4.51, "volume": 19644.0}, {"date": "2021-02-01", "close": 4.76, "volume": 17049.0}, {"date": "2021-02-02", "close": 4.78, "volume": 36588.0}, {"date": "2021-02-03", "close": 4.66, "volume": 14578.0}, {"date": "2021-02-04", "close": 4.8, "volume": 11755.0}, {"date": "2021-02-05", "close": 4.88, "volume": 21338.0}, {"date": "2021-02-08", "close": 5.29, "volume": 161629.0}, {"date": "2021-02-09", "close": 5.23, "volume": 28247.0}, {"date": "2021-02-10", "close": 5.03, "volume": 16109.0}, {"date": "2021-02-11", "close": 5.09, "volume": 19542.0}, {"date": "2021-02-12", "close": 5.21, "volume": 12298.0}, {"date": "2021-02-16", "close": 5.09, "volume": 28467.0}, {"date": "2021-02-17", "close": 5.2, "volume": 31827.0}, {"date": "2021-02-18", "close": 5.03, "volume": 18429.0}, {"date": "2021-02-19", "close": 5.09, "volume": 22238.0}, {"date": "2021-02-22", "close": 5.08, "volume": 16819.0}, {"date": "2021-02-23", "close": 5.08, "volume": 11957.0}, {"date": "2021-02-24", "close": 6.32, "volume": 244170.0}, {"date": "2021-02-25", "close": 6.04, "volume": 110023.0}, {"date": "2021-02-26", "close": 5.61, "volume": 36273.0}, {"date": "2021-03-01", "close": 6.05, "volume": 28864.0}, {"date": "2021-03-02", "close": 6.03, "volume": 33817.0}, {"date": "2021-03-03", "close": 6.04, "volume": 32953.0}, {"date": "2021-03-04", "close": 6.16, "volume": 76377.0}, {"date": "2021-03-05", "close": 6.34, "volume": 63016.0}, {"date": "2021-03-08", "close": 6.78, "volume": 79755.0}, {"date": "2021-03-09", "close": 6.86, "volume": 80187.0}, {"date": "2021-03-10", "close": 6.9, "volume": 41099.0}, {"date": "2021-03-11", "close": 6.75, "volume": 62129.0}, {"date": "2021-03-12", "close": 6.89, "volume": 19975.0}, {"date": "2021-03-15", "close": 6.92, "volume": 31823.0}, {"date": "2021-03-16", "close": 6.9, "volume": 37887.0}, {"date": "2021-03-17", "close": 7.21, "volume": 160554.0}, {"date": "2021-03-18", "close": 7.01, "volume": 65948.0}, {"date": "2021-03-19", "close": 6.99, "volume": 93611.0}, {"date": "2021-03-22", "close": 6.74, "volume": 40145.0}, {"date": "2021-03-23", "close": 6.55, "volume": 41005.0}, {"date": "2021-03-24", "close": 6.39, "volume": 27634.0}, {"date": "2021-03-25", "close": 6.69, "volume": 30946.0}, {"date": "2021-03-26", "close": 6.89, "volume": 15721.0}, {"date": "2021-03-29", "close": 6.69, "volume": 60889.0}, {"date": "2021-03-30", "close": 7.72, "volume": 236508.0}, {"date": "2021-03-31", "close": 7.45, "volume": 132959.0}, {"date": "2021-04-01", "close": 7.26, "volume": 32562.0}, {"date": "2021-04-05", "close": 7.22, "volume": 36405.0}, {"date": "2021-04-06", "close": 7.87, "volume": 44019.0}, {"date": "2021-04-07", "close": 7.33, "volume": 38719.0}, {"date": "2021-04-08", "close": 7.19, "volume": 45142.0}, {"date": "2021-04-09", "close": 7.15, "volume": 19393.0}, {"date": "2021-04-12", "close": 7.15, "volume": 36724.0}, {"date": "2021-04-13", "close": 7.26, "volume": 40932.0}, {"date": "2021-04-14", "close": 7.21, "volume": 74523.0}, {"date": "2021-04-15", "close": 7.71, "volume": 79470.0}, {"date": "2021-04-16", "close": 8.29, "volume": 116326.0}, {"date": "2021-04-19", "close": 8.4, "volume": 69888.0}, {"date": "2021-04-20", "close": 7.42, "volume": 82260.0}, {"date": "2021-04-21", "close": 8.09, "volume": 68426.0}, {"date": "2021-04-22", "close": 7.57, "volume": 25418.0}, {"date": "2021-04-23", "close": 7.52, "volume": 17325.0}, {"date": "2021-04-26", "close": 7.43, "volume": 27165.0}, {"date": "2021-04-27", "close": 7.31, "volume": 25701.0}, {"date": "2021-04-28", "close": 7.36, "volume": 25306.0}, {"date": "2021-04-29", "close": 7.34, "volume": 21081.0}, {"date": "2021-04-30", "close": 7.1, "volume": 31639.0}, {"date": "2021-05-03", "close": 7.37, "volume": 29051.0}, {"date": "2021-05-04", "close": 7.66, "volume": 46256.0}, {"date": "2021-05-05", "close": 7.7, "volume": 38052.0}, {"date": "2021-05-06", "close": 7.21, "volume": 31432.0}, {"date": "2021-05-07", "close": 7.11, "volume": 26291.0}, {"date": "2021-05-10", "close": 7.03, "volume": 23112.0}, {"date": "2021-05-11", "close": 7.1, "volume": 29053.0}, {"date": "2021-05-12", "close": 7.13, "volume": 24460.0}, {"date": "2021-05-13", "close": 7.32, "volume": 24215.0}, {"date": "2021-05-14", "close": 7.7, "volume": 25558.0}, {"date": "2021-05-17", "close": 7.64, "volume": 21466.0}, {"date": "2021-05-18", "close": 7.43, "volume": 9827.0}, {"date": "2021-05-19", "close": 7.17, "volume": 16238.0}, {"date": "2021-05-20", "close": 7.34, "volume": 15017.0}, {"date": "2021-05-21", "close": 7.4, "volume": 15100.0}, {"date": "2021-05-24", "close": 7.6, "volume": 53422.0}, {"date": "2021-05-25", "close": 7.55, "volume": 43688.0}, {"date": "2021-05-26", "close": 7.35, "volume": 18427.0}, {"date": "2021-05-27", "close": 7.25, "volume": 16532.0}, {"date": "2021-05-28", "close": 7.24, "volume": 15576.0}, {"date": "2021-06-01", "close": 7.44, "volume": 25912.0}, {"date": "2021-06-02", "close": 7.48, "volume": 25421.0}, {"date": "2021-06-03", "close": 7.66, "volume": 33418.0}, {"date": "2021-06-04", "close": 7.24, "volume": 37923.0}, {"date": "2021-06-07", "close": 7.5, "volume": 32504.0}, {"date": "2021-06-08", "close": 7.47, "volume": 25365.0}, {"date": "2021-06-09", "close": 7.51, "volume": 77516.0}, {"date": "2021-06-10", "close": 7.36, "volume": 20220.0}, {"date": "2021-06-11", "close": 7.7, "volume": 20304.0}, {"date": "2021-06-14", "close": 7.77, "volume": 25453.0}, {"date": "2021-06-15", "close": 7.62, "volume": 22594.0}, {"date": "2021-06-16", "close": 7.53, "volume": 30855.0}, {"date": "2021-06-17", "close": 7.49, "volume": 23758.0}, {"date": "2021-06-18", "close": 7.44, "volume": 44643.0}, {"date": "2021-06-21", "close": 7.46, "volume": 34247.0}, {"date": "2021-06-22", "close": 7.25, "volume": 20461.0}, {"date": "2021-06-23", "close": 7.33, "volume": 29362.0}, {"date": "2021-06-24", "close": 7.25, "volume": 15555.0}, {"date": "2021-06-25", "close": 7.08, "volume": 121307.0}, {"date": "2021-06-28", "close": 6.81, "volume": 34288.0}, {"date": "2021-06-29", "close": 6.78, "volume": 19681.0}, {"date": "2021-06-30", "close": 6.5, "volume": 23406.0}, {"date": "2021-07-01", "close": 6.31, "volume": 35229.0}, {"date": "2021-07-02", "close": 6.28, "volume": 19821.0}, {"date": "2021-07-06", "close": 6.91, "volume": 185862.0}, {"date": "2021-07-07", "close": 6.46, "volume": 51678.0}, {"date": "2021-07-08", "close": 6.41, "volume": 32234.0}, {"date": "2021-07-09", "close": 6.62, "volume": 11251.0}, {"date": "2021-07-12", "close": 6.79, "volume": 24325.0}, {"date": "2021-07-13", "close": 6.68, "volume": 16878.0}, {"date": "2021-07-14", "close": 6.67, "volume": 10637.0}, {"date": "2021-07-15", "close": 6.57, "volume": 15774.0}, {"date": "2021-07-16", "close": 6.27, "volume": 28166.0}, {"date": "2021-07-19", "close": 6.28, "volume": 50495.0}, {"date": "2021-07-20", "close": 6.28, "volume": 31813.0}, {"date": "2021-07-21", "close": 6.43, "volume": 25971.0}, {"date": "2021-07-22", "close": 6.12, "volume": 17940.0}, {"date": "2021-07-23", "close": 6.23, "volume": 8967.0}, {"date": "2021-07-26", "close": 6.3, "volume": 9120.0}, {"date": "2021-07-27", "close": 6.12, "volume": 17799.0}, {"date": "2021-07-28", "close": 6.11, "volume": 14245.0}, {"date": "2021-07-29", "close": 5.98, "volume": 28209.0}, {"date": "2021-07-30", "close": 6.03, "volume": 13377.0}, {"date": "2021-08-02", "close": 5.88, "volume": 27582.0}, {"date": "2021-08-03", "close": 6.0, "volume": 36842.0}, {"date": "2021-08-04", "close": 5.88, "volume": 13565.0}, {"date": "2021-08-05", "close": 5.93, "volume": 61214.0}, {"date": "2021-08-06", "close": 6.49, "volume": 111420.0}, {"date": "2021-08-09", "close": 6.43, "volume": 41769.0}, {"date": "2021-08-10", "close": 6.26, "volume": 18548.0}, {"date": "2021-08-11", "close": 6.24, "volume": 20562.0}, {"date": "2021-08-12", "close": 6.07, "volume": 17024.0}, {"date": "2021-08-13", "close": 6.2, "volume": 51155.0}, {"date": "2021-08-16", "close": 6.05, "volume": 20067.0}, {"date": "2021-08-17", "close": 6.19, "volume": 16786.0}, {"date": "2021-08-18", "close": 6.27, "volume": 25447.0}, {"date": "2021-08-19", "close": 6.44, "volume": 119303.0}, {"date": "2021-08-20", "close": 6.28, "volume": 39906.0}, {"date": "2021-08-23", "close": 6.44, "volume": 22955.0}, {"date": "2021-08-24", "close": 6.45, "volume": 20817.0}, {"date": "2021-08-25", "close": 6.53, "volume": 15652.0}, {"date": "2021-08-26", "close": 6.5, "volume": 26116.0}, {"date": "2021-08-27", "close": 6.79, "volume": 87499.0}, {"date": "2021-08-30", "close": 6.7, "volume": 34075.0}, {"date": "2021-08-31", "close": 6.84, "volume": 25270.0}, {"date": "2021-09-01", "close": 6.76, "volume": 34523.0}, {"date": "2021-09-02", "close": 6.63, "volume": 11621.0}, {"date": "2021-09-03", "close": 6.49, "volume": 41078.0}, {"date": "2021-09-07", "close": 6.45, "volume": 26883.0}, {"date": "2021-09-08", "close": 6.51, "volume": 31832.0}, {"date": "2021-09-09", "close": 6.14, "volume": 36431.0}, {"date": "2021-09-10", "close": 5.97, "volume": 44226.0}, {"date": "2021-09-13", "close": 6.1, "volume": 34290.0}, {"date": "2021-09-14", "close": 6.02, "volume": 22643.0}, {"date": "2021-09-15", "close": 6.14, "volume": 33040.0}, {"date": "2021-09-16", "close": 6.43, "volume": 36648.0}, {"date": "2021-09-17", "close": 6.14, "volume": 59959.0}, {"date": "2021-09-20", "close": 5.99, "volume": 31130.0}, {"date": "2021-09-21", "close": 5.99, "volume": 35720.0}, {"date": "2021-09-22", "close": 5.9, "volume": 26577.0}, {"date": "2021-09-23", "close": 5.91, "volume": 21082.0}, {"date": "2021-09-24", "close": 5.88, "volume": 18249.0}, {"date": "2021-09-27", "close": 5.92, "volume": 36355.0}, {"date": "2021-09-28", "close": 5.91, "volume": 13673.0}, {"date": "2021-09-29", "close": 5.84, "volume": 15378.0}, {"date": "2021-09-30", "close": 5.76, "volume": 12634.0}, {"date": "2021-10-01", "close": 6.39, "volume": 45652.0}, {"date": "2021-10-04", "close": 6.19, "volume": 26170.0}, {"date": "2021-10-05", "close": 6.0, "volume": 26701.0}, {"date": "2021-10-06", "close": 5.84, "volume": 16772.0}, {"date": "2021-10-07", "close": 6.57, "volume": 63604.0}, {"date": "2021-10-08", "close": 6.35, "volume": 30162.0}, {"date": "2021-10-11", "close": 6.09, "volume": 8981.0}, {"date": "2021-10-12", "close": 6.13, "volume": 9357.0}, {"date": "2021-10-13", "close": 6.2, "volume": 11461.0}, {"date": "2021-10-14", "close": 6.22, "volume": 13894.0}, {"date": "2021-10-15", "close": 6.0, "volume": 19812.0}, {"date": "2021-10-18", "close": 5.99, "volume": 23251.0}, {"date": "2021-10-19", "close": 5.92, "volume": 11563.0}, {"date": "2021-10-20", "close": 6.08, "volume": 15153.0}, {"date": "2021-10-21", "close": 6.12, "volume": 12506.0}, {"date": "2021-10-22", "close": 5.89, "volume": 24495.0}, {"date": "2021-10-25", "close": 6.06, "volume": 16704.0}, {"date": "2021-10-26", "close": 5.95, "volume": 17878.0}, {"date": "2021-10-27", "close": 5.78, "volume": 14470.0}, {"date": "2021-10-28", "close": 5.85, "volume": 11623.0}, {"date": "2021-10-29", "close": 5.77, "volume": 14707.0}, {"date": "2021-11-01", "close": 5.98, "volume": 32534.0}, {"date": "2021-11-02", "close": 5.98, "volume": 18676.0}, {"date": "2021-11-03", "close": 5.95, "volume": 16847.0}, {"date": "2021-11-04", "close": 6.07, "volume": 22240.0}, {"date": "2021-11-05", "close": 6.46, "volume": 58822.0}, {"date": "2021-11-08", "close": 6.64, "volume": 10834.0}, {"date": "2021-11-09", "close": 6.74, "volume": 40761.0}, {"date": "2021-11-10", "close": 6.73, "volume": 13009.0}, {"date": "2021-11-11", "close": 6.96, "volume": 71782.0}, {"date": "2021-11-12", "close": 6.93, "volume": 22757.0}, {"date": "2021-11-15", "close": 6.81, "volume": 10537.0}, {"date": "2021-11-16", "close": 7.38, "volume": 78573.0}, {"date": "2021-11-17", "close": 7.23, "volume": 66951.0}, {"date": "2021-11-18", "close": 6.62, "volume": 98460.0}, {"date": "2021-11-19", "close": 6.36, "volume": 46197.0}, {"date": "2021-11-22", "close": 6.43, "volume": 29960.0}, {"date": "2021-11-23", "close": 6.6, "volume": 17910.0}, {"date": "2021-11-24", "close": 6.47, "volume": 16044.0}, {"date": "2021-11-26", "close": 6.21, "volume": 10193.0}, {"date": "2021-11-29", "close": 6.29, "volume": 15457.0}, {"date": "2021-11-30", "close": 6.15, "volume": 25679.0}, {"date": "2021-12-01", "close": 5.83, "volume": 86744.0}, {"date": "2021-12-02", "close": 6.0, "volume": 25510.0}, {"date": "2021-12-03", "close": 5.93, "volume": 13392.0}, {"date": "2021-12-06", "close": 6.31, "volume": 25903.0}, {"date": "2021-12-07", "close": 7.0, "volume": 55899.0}, {"date": "2021-12-08", "close": 7.08, "volume": 20002.0}, {"date": "2021-12-09", "close": 6.82, "volume": 19640.0}, {"date": "2021-12-10", "close": 6.99, "volume": 21715.0}, {"date": "2021-12-13", "close": 6.87, "volume": 24798.0}, {"date": "2021-12-14", "close": 6.76, "volume": 135173.0}, {"date": "2021-12-15", "close": 7.27, "volume": 52607.0}, {"date": "2021-12-16", "close": 7.2, "volume": 25795.0}, {"date": "2021-12-17", "close": 7.21, "volume": 97599.0}, {"date": "2021-12-20", "close": 6.91, "volume": 29466.0}, {"date": "2021-12-21", "close": 7.01, "volume": 29988.0}, {"date": "2021-12-22", "close": 6.99, "volume": 15370.0}, {"date": "2021-12-23", "close": 7.09, "volume": 8109.0}, {"date": "2021-12-27", "close": 7.12, "volume": 23188.0}, {"date": "2021-12-28", "close": 7.07, "volume": 12864.0}, {"date": "2021-12-29", "close": 7.22, "volume": 15042.0}, {"date": "2021-12-30", "close": 7.35, "volume": 11601.0}, {"date": "2021-12-31", "close": 7.4, "volume": 9795.0}, {"date": "2022-01-03", "close": 7.44, "volume": 17349.0}, {"date": "2022-01-04", "close": 7.56, "volume": 8309.0}, {"date": "2022-01-05", "close": 7.42, "volume": 12759.0}, {"date": "2022-01-06", "close": 7.55, "volume": 11569.0}, {"date": "2022-01-07", "close": 7.36, "volume": 20765.0}, {"date": "2022-01-10", "close": 7.36, "volume": 17295.0}, {"date": "2022-01-11", "close": 7.49, "volume": 9565.0}, {"date": "2022-01-12", "close": 7.13, "volume": 33487.0}, {"date": "2022-01-13", "close": 7.14, "volume": 19095.0}, {"date": "2022-01-14", "close": 7.18, "volume": 17582.0}, {"date": "2022-01-18", "close": 7.05, "volume": 14710.0}, {"date": "2022-01-19", "close": 6.77, "volume": 18207.0}, {"date": "2022-01-20", "close": 6.83, "volume": 7724.0}, {"date": "2022-01-21", "close": 6.5, "volume": 31780.0}, {"date": "2022-01-24", "close": 6.49, "volume": 27859.0}, {"date": "2022-01-25", "close": 6.66, "volume": 15137.0}, {"date": "2022-01-26", "close": 6.58, "volume": 11236.0}, {"date": "2022-01-27", "close": 6.65, "volume": 6619.0}, {"date": "2022-01-28", "close": 6.4, "volume": 11854.0}, {"date": "2022-01-31", "close": 6.5, "volume": 10228.0}, {"date": "2022-02-01", "close": 6.91, "volume": 27829.0}, {"date": "2022-02-02", "close": 6.85, "volume": 32570.0}, {"date": "2022-02-03", "close": 6.4, "volume": 13683.0}, {"date": "2022-02-04", "close": 6.41, "volume": 6310.0}, {"date": "2022-02-07", "close": 6.41, "volume": 17546.0}, {"date": "2022-02-08", "close": 6.35, "volume": 7765.0}, {"date": "2022-02-09", "close": 6.47, "volume": 15712.0}, {"date": "2022-02-10", "close": 6.3, "volume": 12178.0}, {"date": "2022-02-11", "close": 6.27, "volume": 7675.0}, {"date": "2022-02-14", "close": 5.62, "volume": 81050.0}, {"date": "2022-02-15", "close": 5.94, "volume": 28147.0}, {"date": "2022-02-16", "close": 6.17, "volume": 17908.0}, {"date": "2022-02-17", "close": 6.11, "volume": 17729.0}, {"date": "2022-02-18", "close": 6.12, "volume": 23689.0}, {"date": "2022-02-22", "close": 6.06, "volume": 28476.0}, {"date": "2022-02-23", "close": 6.1, "volume": 22745.0}, {"date": "2022-02-24", "close": 6.24, "volume": 34977.0}, {"date": "2022-02-25", "close": 6.45, "volume": 8126.0}, {"date": "2022-02-28", "close": 6.38, "volume": 31488.0}, {"date": "2022-03-01", "close": 6.36, "volume": 77529.0}, {"date": "2022-03-02", "close": 6.69, "volume": 9958.0}, {"date": "2022-03-03", "close": 6.86, "volume": 14718.0}, {"date": "2022-03-04", "close": 6.88, "volume": 8354.0}, {"date": "2022-03-07", "close": 6.45, "volume": 35426.0}, {"date": "2022-03-08", "close": 6.59, "volume": 22573.0}, {"date": "2022-03-09", "close": 6.71, "volume": 16177.0}, {"date": "2022-03-10", "close": 6.62, "volume": 21029.0}, {"date": "2022-03-11", "close": 6.61, "volume": 12799.0}, {"date": "2022-03-14", "close": 6.41, "volume": 21781.0}, {"date": "2022-03-15", "close": 6.39, "volume": 11240.0}, {"date": "2022-03-16", "close": 6.63, "volume": 9356.0}, {"date": "2022-03-17", "close": 6.9, "volume": 18797.0}, {"date": "2022-03-18", "close": 6.8, "volume": 58565.0}, {"date": "2022-03-21", "close": 6.9, "volume": 16685.0}, {"date": "2022-03-22", "close": 7.04, "volume": 15792.0}, {"date": "2022-03-23", "close": 7.03, "volume": 23617.0}, {"date": "2022-03-24", "close": 7.14, "volume": 27411.0}, {"date": "2022-03-25", "close": 7.09, "volume": 11195.0}, {"date": "2022-03-28", "close": 7.4, "volume": 23310.0}, {"date": "2022-03-29", "close": 7.31, "volume": 21367.0}, {"date": "2022-03-30", "close": 7.21, "volume": 17258.0}, {"date": "2022-03-31", "close": 7.19, "volume": 18967.0}, {"date": "2022-04-01", "close": 6.79, "volume": 14802.0}, {"date": "2022-04-04", "close": 6.99, "volume": 26144.0}, {"date": "2022-04-05", "close": 7.03, "volume": 20206.0}, {"date": "2022-04-06", "close": 6.87, "volume": 14291.0}, {"date": "2022-04-07", "close": 7.02, "volume": 8959.0}, {"date": "2022-04-08", "close": 7.04, "volume": 18357.0}, {"date": "2022-04-11", "close": 6.92, "volume": 14851.0}, {"date": "2022-04-12", "close": 6.88, "volume": 11628.0}, {"date": "2022-04-13", "close": 6.98, "volume": 8374.0}, {"date": "2022-04-14", "close": 7.05, "volume": 11113.0}, {"date": "2022-04-18", "close": 7.06, "volume": 7603.0}, {"date": "2022-04-19", "close": 7.16, "volume": 35826.0}, {"date": "2022-04-20", "close": 7.42, "volume": 48228.0}, {"date": "2022-04-21", "close": 7.08, "volume": 22872.0}, {"date": "2022-04-22", "close": 6.91, "volume": 19619.0}, {"date": "2022-04-25", "close": 6.97, "volume": 15740.0}, {"date": "2022-04-26", "close": 6.82, "volume": 18293.0}, {"date": "2022-04-27", "close": 6.93, "volume": 5946.0}, {"date": "2022-04-28", "close": 6.9, "volume": 12261.0}, {"date": "2022-04-29", "close": 6.88, "volume": 12898.0}, {"date": "2022-05-02", "close": 6.77, "volume": 11839.0}, {"date": "2022-05-03", "close": 7.08, "volume": 20270.0}, {"date": "2022-05-04", "close": 7.43, "volume": 20617.0}, {"date": "2022-05-05", "close": 7.33, "volume": 27836.0}, {"date": "2022-05-06", "close": 7.16, "volume": 22815.0}, {"date": "2022-05-09", "close": 7.16, "volume": 34448.0}, {"date": "2022-05-10", "close": 7.61, "volume": 43928.0}, {"date": "2022-05-11", "close": 7.58, "volume": 32031.0}, {"date": "2022-05-12", "close": 8.05, "volume": 58430.0}, {"date": "2022-05-13", "close": 8.0, "volume": 70058.0}, {"date": "2022-05-16", "close": 7.73, "volume": 29005.0}, {"date": "2022-05-17", "close": 7.84, "volume": 12927.0}, {"date": "2022-05-18", "close": 7.84, "volume": 49167.0}, {"date": "2022-05-19", "close": 8.02, "volume": 48610.0}, {"date": "2022-05-20", "close": 7.72, "volume": 30714.0}, {"date": "2022-05-23", "close": 8.2, "volume": 31061.0}, {"date": "2022-05-24", "close": 7.95, "volume": 27683.0}, {"date": "2022-05-25", "close": 8.19, "volume": 15736.0}, {"date": "2022-05-26", "close": 8.37, "volume": 41349.0}, {"date": "2022-05-27", "close": 8.95, "volume": 78680.0}, {"date": "2022-05-31", "close": 9.18, "volume": 93902.0}, {"date": "2022-06-01", "close": 8.94, "volume": 53531.0}, {"date": "2022-06-02", "close": 8.85, "volume": 41372.0}, {"date": "2022-06-03", "close": 8.94, "volume": 30991.0}, {"date": "2022-06-06", "close": 9.37, "volume": 54022.0}, {"date": "2022-06-07", "close": 9.73, "volume": 73558.0}, {"date": "2022-06-08", "close": 9.33, "volume": 24369.0}, {"date": "2022-06-09", "close": 9.26, "volume": 15206.0}, {"date": "2022-06-10", "close": 9.01, "volume": 24067.0}, {"date": "2022-06-13", "close": 8.49, "volume": 62915.0}, {"date": "2022-06-14", "close": 8.9, "volume": 21281.0}, {"date": "2022-06-15", "close": 9.03, "volume": 18917.0}, {"date": "2022-06-16", "close": 8.6, "volume": 40879.0}, {"date": "2022-06-17", "close": 8.99, "volume": 104401.0}, {"date": "2022-06-21", "close": 9.18, "volume": 56535.0}, {"date": "2022-06-22", "close": 9.49, "volume": 69655.0}, {"date": "2022-06-23", "close": 9.55, "volume": 46658.0}, {"date": "2022-06-24", "close": 9.51, "volume": 132830.0}, {"date": "2022-06-27", "close": 9.84, "volume": 73695.0}, {"date": "2022-06-28", "close": 9.52, "volume": 56738.0}, {"date": "2022-06-29", "close": 9.95, "volume": 58175.0}, {"date": "2022-06-30", "close": 9.87, "volume": 100028.0}, {"date": "2022-07-01", "close": 9.18, "volume": 83851.0}, {"date": "2022-07-05", "close": 9.2, "volume": 80851.0}, {"date": "2022-07-06", "close": 9.03, "volume": 69195.0}, {"date": "2022-07-07", "close": 9.17, "volume": 34315.0}, {"date": "2022-07-08", "close": 9.06, "volume": 34952.0}, {"date": "2022-07-11", "close": 8.89, "volume": 35532.0}, {"date": "2022-07-12", "close": 8.96, "volume": 36827.0}, {"date": "2022-07-13", "close": 8.99, "volume": 25141.0}, {"date": "2022-07-14", "close": 8.87, "volume": 34205.0}, {"date": "2022-07-15", "close": 9.25, "volume": 40061.0}, {"date": "2022-07-18", "close": 9.09, "volume": 39295.0}, {"date": "2022-07-19", "close": 9.14, "volume": 28847.0}, {"date": "2022-07-20", "close": 9.15, "volume": 23699.0}, {"date": "2022-07-21", "close": 9.25, "volume": 15001.0}, {"date": "2022-07-22", "close": 9.24, "volume": 22871.0}, {"date": "2022-07-25", "close": 9.87, "volume": 71578.0}, {"date": "2022-07-26", "close": 9.85, "volume": 31435.0}, {"date": "2022-07-27", "close": 9.83, "volume": 31087.0}, {"date": "2022-07-28", "close": 9.36, "volume": 48631.0}, {"date": "2022-07-29", "close": 9.33, "volume": 30536.0}, {"date": "2022-08-01", "close": 9.33, "volume": 69989.0}, {"date": "2022-08-02", "close": 9.23, "volume": 38200.0}, {"date": "2022-08-03", "close": 9.19, "volume": 42489.0}, {"date": "2022-08-04", "close": 8.71, "volume": 41218.0}, {"date": "2022-08-05", "close": 8.34, "volume": 77440.0}, {"date": "2022-08-08", "close": 8.77, "volume": 89743.0}, {"date": "2022-08-09", "close": 8.22, "volume": 41068.0}, {"date": "2022-08-10", "close": 8.32, "volume": 38380.0}, {"date": "2022-08-11", "close": 8.99, "volume": 86148.0}, {"date": "2022-08-12", "close": 9.15, "volume": 32069.0}, {"date": "2022-08-15", "close": 9.4, "volume": 76056.0}, {"date": "2022-08-16", "close": 10.03, "volume": 68122.0}, {"date": "2022-08-17", "close": 10.22, "volume": 55742.0}, {"date": "2022-08-18", "close": 10.54, "volume": 71799.0}, {"date": "2022-08-19", "close": 9.95, "volume": 100314.0}, {"date": "2022-08-22", "close": 9.04, "volume": 69984.0}, {"date": "2022-08-23", "close": 9.06, "volume": 27209.0}, {"date": "2022-08-24", "close": 9.11, "volume": 15195.0}, {"date": "2022-08-25", "close": 9.49, "volume": 24794.0}, {"date": "2022-08-26", "close": 9.13, "volume": 18986.0}, {"date": "2022-08-29", "close": 9.0, "volume": 32732.0}, {"date": "2022-08-30", "close": 8.96, "volume": 21581.0}, {"date": "2022-08-31", "close": 8.81, "volume": 23312.0}, {"date": "2022-09-01", "close": 8.64, "volume": 20424.0}, {"date": "2022-09-02", "close": 8.53, "volume": 18847.0}, {"date": "2022-09-06", "close": 8.21, "volume": 34511.0}, {"date": "2022-09-07", "close": 8.49, "volume": 11767.0}, {"date": "2022-09-08", "close": 8.51, "volume": 11161.0}, {"date": "2022-09-09", "close": 8.63, "volume": 21404.0}, {"date": "2022-09-12", "close": 8.6, "volume": 26857.0}, {"date": "2022-09-13", "close": 8.37, "volume": 29259.0}, {"date": "2022-09-14", "close": 8.18, "volume": 23184.0}, {"date": "2022-09-15", "close": 8.19, "volume": 12935.0}, {"date": "2022-09-16", "close": 8.2, "volume": 62017.0}, {"date": "2022-09-19", "close": 8.46, "volume": 18967.0}, {"date": "2022-09-20", "close": 8.31, "volume": 16252.0}, {"date": "2022-09-21", "close": 8.3, "volume": 18505.0}, {"date": "2022-09-22", "close": 7.99, "volume": 67091.0}, {"date": "2022-09-23", "close": 7.78, "volume": 31401.0}, {"date": "2022-09-26", "close": 7.49, "volume": 28356.0}, {"date": "2022-09-27", "close": 7.48, "volume": 11510.0}, {"date": "2022-09-28", "close": 7.82, "volume": 20208.0}, {"date": "2022-09-29", "close": 7.66, "volume": 8414.0}, {"date": "2022-09-30", "close": 7.73, "volume": 34007.0}, {"date": "2022-10-03", "close": 7.86, "volume": 37561.0}, {"date": "2022-10-04", "close": 7.99, "volume": 19099.0}, {"date": "2022-10-05", "close": 8.05, "volume": 10855.0}, {"date": "2022-10-06", "close": 7.94, "volume": 17802.0}, {"date": "2022-10-07", "close": 7.75, "volume": 10876.0}, {"date": "2022-10-10", "close": 7.61, "volume": 8124.0}, {"date": "2022-10-11", "close": 7.73, "volume": 13729.0}, {"date": "2022-10-12", "close": 7.65, "volume": 10273.0}, {"date": "2022-10-13", "close": 7.92, "volume": 17740.0}, {"date": "2022-10-14", "close": 7.84, "volume": 10874.0}, {"date": "2022-10-17", "close": 7.93, "volume": 17824.0}, {"date": "2022-10-18", "close": 8.0, "volume": 20052.0}, {"date": "2022-10-19", "close": 8.16, "volume": 14628.0}, {"date": "2022-10-20", "close": 8.01, "volume": 18882.0}, {"date": "2022-10-21", "close": 8.25, "volume": 12646.0}, {"date": "2022-10-24", "close": 8.25, "volume": 15741.0}, {"date": "2022-10-25", "close": 8.47, "volume": 14448.0}, {"date": "2022-10-26", "close": 8.47, "volume": 20676.0}, {"date": "2022-10-27", "close": 8.41, "volume": 20422.0}, {"date": "2022-10-28", "close": 8.73, "volume": 19847.0}, {"date": "2022-10-31", "close": 8.76, "volume": 17864.0}, {"date": "2022-11-01", "close": 8.64, "volume": 8377.0}, {"date": "2022-11-02", "close": 8.36, "volume": 23235.0}, {"date": "2022-11-03", "close": 7.92, "volume": 24769.0}, {"date": "2022-11-04", "close": 7.88, "volume": 11918.0}, {"date": "2022-11-07", "close": 7.64, "volume": 26467.0}, {"date": "2022-11-08", "close": 7.35, "volume": 20288.0}, {"date": "2022-11-09", "close": 7.19, "volume": 20897.0}, {"date": "2022-11-10", "close": 7.51, "volume": 23354.0}, {"date": "2022-11-11", "close": 7.51, "volume": 12306.0}, {"date": "2022-11-14", "close": 7.24, "volume": 11941.0}, {"date": "2022-11-15", "close": 7.43, "volume": 13929.0}, {"date": "2022-11-16", "close": 7.4, "volume": 6653.0}, {"date": "2022-11-17", "close": 7.73, "volume": 50846.0}, {"date": "2022-11-18", "close": 7.76, "volume": 15992.0}, {"date": "2022-11-21", "close": 7.48, "volume": 22097.0}, {"date": "2022-11-22", "close": 7.53, "volume": 12675.0}, {"date": "2022-11-23", "close": 7.44, "volume": 6474.0}, {"date": "2022-11-25", "close": 7.4, "volume": 8260.0}, {"date": "2022-11-28", "close": 7.21, "volume": 13659.0}, {"date": "2022-11-29", "close": 6.88, "volume": 30990.0}, {"date": "2022-11-30", "close": 6.8, "volume": 34993.0}, {"date": "2022-12-01", "close": 6.98, "volume": 39772.0}, {"date": "2022-12-02", "close": 7.02, "volume": 25342.0}, {"date": "2022-12-05", "close": 6.86, "volume": 17500.0}, {"date": "2022-12-06", "close": 6.75, "volume": 9997.0}, {"date": "2022-12-07", "close": 6.73, "volume": 21316.0}, {"date": "2022-12-08", "close": 6.79, "volume": 4812.0}, {"date": "2022-12-09", "close": 6.76, "volume": 9334.0}, {"date": "2022-12-12", "close": 6.95, "volume": 10492.0}, {"date": "2022-12-13", "close": 7.01, "volume": 63950.0}, {"date": "2022-12-14", "close": 7.13, "volume": 20308.0}, {"date": "2022-12-15", "close": 6.95, "volume": 12188.0}, {"date": "2022-12-16", "close": 6.86, "volume": 49381.0}, {"date": "2022-12-19", "close": 6.63, "volume": 14292.0}, {"date": "2022-12-20", "close": 6.35, "volume": 67618.0}, {"date": "2022-12-21", "close": 6.46, "volume": 33607.0}, {"date": "2022-12-22", "close": 6.49, "volume": 10337.0}, {"date": "2022-12-23", "close": 6.46, "volume": 9884.0}, {"date": "2022-12-27", "close": 6.42, "volume": 10575.0}, {"date": "2022-12-28", "close": 6.45, "volume": 19765.0}, {"date": "2022-12-29", "close": 6.77, "volume": 11394.0}, {"date": "2022-12-30", "close": 6.81, "volume": 18143.0}, {"date": "2023-01-03", "close": 6.46, "volume": 42896.0}, {"date": "2023-01-04", "close": 6.86, "volume": 14646.0}, {"date": "2023-01-05", "close": 6.85, "volume": 10015.0}, {"date": "2023-01-06", "close": 7.16, "volume": 14129.0}, {"date": "2023-01-09", "close": 7.19, "volume": 11202.0}, {"date": "2023-01-10", "close": 7.16, "volume": 9642.0}, {"date": "2023-01-11", "close": 7.38, "volume": 11384.0}, {"date": "2023-01-12", "close": 7.42, "volume": 15022.0}, {"date": "2023-01-13", "close": 7.53, "volume": 5785.0}, {"date": "2023-01-17", "close": 7.46, "volume": 10564.0}, {"date": "2023-01-18", "close": 7.26, "volume": 9512.0}, {"date": "2023-01-19", "close": 7.25, "volume": 3981.0}, {"date": "2023-01-20", "close": 7.51, "volume": 11513.0}, {"date": "2023-01-23", "close": 7.35, "volume": 10213.0}, {"date": "2023-01-24", "close": 7.16, "volume": 5930.0}, {"date": "2023-01-25", "close": 7.37, "volume": 9631.0}, {"date": "2023-01-26", "close": 7.52, "volume": 5212.0}, {"date": "2023-01-27", "close": 7.19, "volume": 32899.0}, {"date": "2023-01-30", "close": 7.07, "volume": 27499.0}, {"date": "2023-01-31", "close": 7.06, "volume": 35444.0}, {"date": "2023-02-01", "close": 7.3, "volume": 28315.0}, {"date": "2023-02-02", "close": 7.31, "volume": 25039.0}, {"date": "2023-02-03", "close": 7.32, "volume": 8791.0}, {"date": "2023-02-06", "close": 7.25, "volume": 7964.0}, {"date": "2023-02-07", "close": 7.24, "volume": 14633.0}, {"date": "2023-02-08", "close": 7.26, "volume": 2665.0}, {"date": "2023-02-09", "close": 7.25, "volume": 4458.0}, {"date": "2023-02-10", "close": 7.21, "volume": 9588.0}, {"date": "2023-02-13", "close": 7.01, "volume": 10865.0}, {"date": "2023-02-14", "close": 7.13, "volume": 11160.0}, {"date": "2023-02-15", "close": 7.18, "volume": 4487.0}, {"date": "2023-02-16", "close": 7.17, "volume": 7100.0}, {"date": "2023-02-17", "close": 7.15, "volume": 19713.0}, {"date": "2023-02-21", "close": 7.03, "volume": 13671.0}, {"date": "2023-02-22", "close": 7.24, "volume": 11026.0}, {"date": "2023-02-23", "close": 7.26, "volume": 8168.0}, {"date": "2023-02-24", "close": 7.09, "volume": 15966.0}, {"date": "2023-02-27", "close": 7.25, "volume": 28599.0}, {"date": "2023-02-28", "close": 7.27, "volume": 16149.0}, {"date": "2023-03-01", "close": 7.19, "volume": 13093.0}, {"date": "2023-03-02", "close": 7.27, "volume": 10469.0}, {"date": "2023-03-03", "close": 7.37, "volume": 9953.0}, {"date": "2023-03-06", "close": 7.32, "volume": 5918.0}, {"date": "2023-03-07", "close": 7.23, "volume": 6001.0}, {"date": "2023-03-08", "close": 7.15, "volume": 8488.0}, {"date": "2023-03-09", "close": 6.83, "volume": 30589.0}, {"date": "2023-03-10", "close": 6.45, "volume": 22086.0}, {"date": "2023-03-13", "close": 6.27, "volume": 26358.0}, {"date": "2023-03-14", "close": 6.15, "volume": 41884.0}, {"date": "2023-03-15", "close": 6.16, "volume": 39394.0}, {"date": "2023-03-16", "close": 6.3, "volume": 23635.0}, {"date": "2023-03-17", "close": 6.15, "volume": 40975.0}, {"date": "2023-03-20", "close": 6.23, "volume": 26936.0}, {"date": "2023-03-21", "close": 6.36, "volume": 23258.0}, {"date": "2023-03-22", "close": 6.03, "volume": 14332.0}, {"date": "2023-03-23", "close": 5.99, "volume": 23199.0}, {"date": "2023-03-24", "close": 6.0, "volume": 12200.0}, {"date": "2023-03-27", "close": 6.13, "volume": 8867.0}, {"date": "2023-03-28", "close": 6.0, "volume": 16488.0}, {"date": "2023-03-29", "close": 5.97, "volume": 35265.0}, {"date": "2023-03-30", "close": 6.03, "volume": 13775.0}, {"date": "2023-03-31", "close": 6.06, "volume": 12051.0}, {"date": "2023-04-03", "close": 6.54, "volume": 36421.0}, {"date": "2023-04-04", "close": 6.26, "volume": 17368.0}, {"date": "2023-04-05", "close": 6.16, "volume": 8414.0}, {"date": "2023-04-06", "close": 6.22, "volume": 22778.0}, {"date": "2023-04-10", "close": 6.43, "volume": 16704.0}, {"date": "2023-04-11", "close": 6.46, "volume": 32368.0}, {"date": "2023-04-12", "close": 6.53, "volume": 12114.0}, {"date": "2023-04-13", "close": 6.59, "volume": 18637.0}, {"date": "2023-04-14", "close": 6.56, "volume": 13612.0}, {"date": "2023-04-17", "close": 6.6, "volume": 15440.0}, {"date": "2023-04-18", "close": 6.59, "volume": 19489.0}, {"date": "2023-04-19", "close": 6.56, "volume": 6392.0}, {"date": "2023-04-20", "close": 6.48, "volume": 16483.0}, {"date": "2023-04-21", "close": 6.47, "volume": 14501.0}, {"date": "2023-04-24", "close": 6.37, "volume": 12915.0}, {"date": "2023-04-25", "close": 6.3, "volume": 12227.0}, {"date": "2023-04-26", "close": 6.2, "volume": 17799.0}, {"date": "2023-04-27", "close": 6.35, "volume": 19213.0}, {"date": "2023-04-28", "close": 6.43, "volume": 16025.0}, {"date": "2023-05-01", "close": 6.21, "volume": 22764.0}, {"date": "2023-05-02", "close": 6.0, "volume": 48668.0}, {"date": "2023-05-03", "close": 6.25, "volume": 20103.0}, {"date": "2023-05-04", "close": 6.02, "volume": 27261.0}, {"date": "2023-05-05", "close": 5.93, "volume": 18569.0}, {"date": "2023-05-08", "close": 5.78, "volume": 20659.0}, {"date": "2023-05-09", "close": 5.75, "volume": 25067.0}, {"date": "2023-05-10", "close": 5.78, "volume": 18197.0}, {"date": "2023-05-11", "close": 5.69, "volume": 7957.0}, {"date": "2023-05-12", "close": 5.63, "volume": 9990.0}, {"date": "2023-05-15", "close": 5.66, "volume": 9977.0}, {"date": "2023-05-16", "close": 5.54, "volume": 14885.0}, {"date": "2023-05-17", "close": 5.64, "volume": 17240.0}, {"date": "2023-05-18", "close": 5.63, "volume": 13579.0}, {"date": "2023-05-19", "close": 5.55, "volume": 44494.0}, {"date": "2023-05-22", "close": 5.6, "volume": 6893.0}, {"date": "2023-05-23", "close": 5.5, "volume": 14918.0}, {"date": "2023-05-24", "close": 5.57, "volume": 13002.0}, {"date": "2023-05-25", "close": 5.53, "volume": 9008.0}, {"date": "2023-05-26", "close": 5.61, "volume": 5551.0}, {"date": "2023-05-30", "close": 5.56, "volume": 38665.0}, {"date": "2023-05-31", "close": 5.59, "volume": 34267.0}, {"date": "2023-06-01", "close": 5.73, "volume": 24233.0}, {"date": "2023-06-02", "close": 5.87, "volume": 11669.0}, {"date": "2023-06-05", "close": 5.87, "volume": 31177.0}, {"date": "2023-06-06", "close": 5.95, "volume": 55389.0}, {"date": "2023-06-07", "close": 6.04, "volume": 30878.0}, {"date": "2023-06-08", "close": 6.11, "volume": 11618.0}, {"date": "2023-06-09", "close": 5.97, "volume": 6635.0}, {"date": "2023-06-12", "close": 5.8, "volume": 21558.0}, {"date": "2023-06-13", "close": 5.93, "volume": 13684.0}, {"date": "2023-06-14", "close": 5.87, "volume": 21883.0}, {"date": "2023-06-15", "close": 5.81, "volume": 22611.0}, {"date": "2023-06-16", "close": 5.94, "volume": 36619.0}, {"date": "2023-06-20", "close": 5.76, "volume": 29728.0}, {"date": "2023-06-21", "close": 5.71, "volume": 20647.0}, {"date": "2023-06-22", "close": 5.6, "volume": 11428.0}, {"date": "2023-06-23", "close": 5.54, "volume": 66998.0}, {"date": "2023-06-26", "close": 5.41, "volume": 19484.0}, {"date": "2023-06-27", "close": 5.51, "volume": 13669.0}, {"date": "2023-06-28", "close": 5.48, "volume": 15512.0}, {"date": "2023-06-29", "close": 5.48, "volume": 51030.0}, {"date": "2023-06-30", "close": 5.53, "volume": 22993.0}, {"date": "2023-07-03", "close": 5.57, "volume": 4835.0}, {"date": "2023-07-05", "close": 5.6, "volume": 28900.0}, {"date": "2023-07-06", "close": 5.54, "volume": 16548.0}, {"date": "2023-07-07", "close": 5.7, "volume": 47321.0}, {"date": "2023-07-10", "close": 5.71, "volume": 10563.0}, {"date": "2023-07-11", "close": 5.58, "volume": 28728.0}, {"date": "2023-07-12", "close": 5.72, "volume": 24140.0}, {"date": "2023-07-13", "close": 5.73, "volume": 20145.0}, {"date": "2023-07-14", "close": 5.7, "volume": 6624.0}, {"date": "2023-07-17", "close": 5.67, "volume": 10085.0}, {"date": "2023-07-18", "close": 5.7, "volume": 40615.0}, {"date": "2023-07-19", "close": 5.6, "volume": 38129.0}, {"date": "2023-07-20", "close": 5.69, "volume": 23156.0}, {"date": "2023-07-21", "close": 5.62, "volume": 24813.0}, {"date": "2023-07-24", "close": 5.58, "volume": 18472.0}, {"date": "2023-07-25", "close": 5.69, "volume": 16744.0}, {"date": "2023-07-26", "close": 5.89, "volume": 37494.0}, {"date": "2023-07-27", "close": 5.84, "volume": 14799.0}, {"date": "2023-07-28", "close": 5.79, "volume": 18327.0}, {"date": "2023-07-31", "close": 5.8, "volume": 7144.0}, {"date": "2023-08-01", "close": 5.91, "volume": 17970.0}, {"date": "2023-08-02", "close": 5.92, "volume": 9935.0}, {"date": "2023-08-03", "close": 5.71, "volume": 7790.0}, {"date": "2023-08-04", "close": 5.5, "volume": 17687.0}, {"date": "2023-08-07", "close": 5.5, "volume": 34383.0}, {"date": "2023-08-08", "close": 5.37, "volume": 14555.0}, {"date": "2023-08-09", "close": 5.28, "volume": 96730.0}, {"date": "2023-08-10", "close": 5.48, "volume": 37101.0}, {"date": "2023-08-11", "close": 5.56, "volume": 12319.0}, {"date": "2023-08-14", "close": 5.47, "volume": 13583.0}, {"date": "2023-08-15", "close": 5.43, "volume": 4955.0}, {"date": "2023-08-16", "close": 5.27, "volume": 11406.0}, {"date": "2023-08-17", "close": 5.28, "volume": 17273.0}, {"date": "2023-08-18", "close": 5.27, "volume": 9026.0}, {"date": "2023-08-21", "close": 5.33, "volume": 12350.0}, {"date": "2023-08-22", "close": 5.21, "volume": 12830.0}, {"date": "2023-08-23", "close": 5.21, "volume": 9413.0}, {"date": "2023-08-24", "close": 5.21, "volume": 8955.0}, {"date": "2023-08-25", "close": 5.21, "volume": 14534.0}, {"date": "2023-08-28", "close": 5.16, "volume": 17182.0}, {"date": "2023-08-29", "close": 5.27, "volume": 10541.0}, {"date": "2023-08-30", "close": 5.3, "volume": 9700.0}, {"date": "2023-08-31", "close": 5.17, "volume": 14470.0}, {"date": "2023-09-01", "close": 5.06, "volume": 36370.0}, {"date": "2023-09-05", "close": 4.88, "volume": 30520.0}, {"date": "2023-09-06", "close": 4.8, "volume": 43441.0}, {"date": "2023-09-07", "close": 4.87, "volume": 31384.0}, {"date": "2023-09-08", "close": 4.84, "volume": 74577.0}, {"date": "2023-09-11", "close": 4.95, "volume": 19559.0}, {"date": "2023-09-12", "close": 5.06, "volume": 47729.0}, {"date": "2023-09-13", "close": 4.98, "volume": 29061.0}, {"date": "2023-09-14", "close": 4.9, "volume": 13883.0}, {"date": "2023-09-15", "close": 4.78, "volume": 63786.0}, {"date": "2023-09-18", "close": 4.82, "volume": 7239.0}, {"date": "2023-09-19", "close": 4.7, "volume": 12408.0}, {"date": "2023-09-20", "close": 4.78, "volume": 14353.0}, {"date": "2023-09-21", "close": 4.79, "volume": 20021.0}, {"date": "2023-09-22", "close": 4.84, "volume": 15180.0}, {"date": "2023-09-25", "close": 4.75, "volume": 8695.0}, {"date": "2023-09-26", "close": 4.69, "volume": 12763.0}, {"date": "2023-09-27", "close": 4.83, "volume": 30545.0}, {"date": "2023-09-28", "close": 4.86, "volume": 6071.0}, {"date": "2023-09-29", "close": 4.75, "volume": 10870.0}, {"date": "2023-10-02", "close": 4.68, "volume": 10661.0}, {"date": "2023-10-03", "close": 4.63, "volume": 16862.0}, {"date": "2023-10-04", "close": 4.77, "volume": 26221.0}, {"date": "2023-10-05", "close": 4.73, "volume": 17504.0}, {"date": "2023-10-06", "close": 4.78, "volume": 13511.0}, {"date": "2023-10-09", "close": 4.7, "volume": 13656.0}, {"date": "2023-10-10", "close": 4.71, "volume": 21502.0}, {"date": "2023-10-11", "close": 4.74, "volume": 4507.0}, {"date": "2023-10-12", "close": 4.67, "volume": 14591.0}, {"date": "2023-10-13", "close": 4.6, "volume": 11159.0}, {"date": "2023-10-16", "close": 4.59, "volume": 12160.0}, {"date": "2023-10-17", "close": 4.71, "volume": 29397.0}, {"date": "2023-10-18", "close": 4.68, "volume": 22174.0}, {"date": "2023-10-19", "close": 4.7, "volume": 20779.0}, {"date": "2023-10-20", "close": 4.75, "volume": 21728.0}, {"date": "2023-10-23", "close": 4.76, "volume": 16524.0}, {"date": "2023-10-24", "close": 4.77, "volume": 22373.0}, {"date": "2023-10-25", "close": 4.77, "volume": 9978.0}, {"date": "2023-10-26", "close": 4.9, "volume": 19068.0}, {"date": "2023-10-27", "close": 4.72, "volume": 4879.0}, {"date": "2023-10-30", "close": 4.87, "volume": 8590.0}, {"date": "2023-10-31", "close": 4.98, "volume": 14834.0}, {"date": "2023-11-01", "close": 4.68, "volume": 39074.0}, {"date": "2023-11-02", "close": 4.7, "volume": 15301.0}, {"date": "2023-11-03", "close": 4.71, "volume": 19659.0}, {"date": "2023-11-06", "close": 4.8, "volume": 17783.0}, {"date": "2023-11-07", "close": 4.81, "volume": 9455.0}, {"date": "2023-11-08", "close": 4.83, "volume": 14403.0}, {"date": "2023-11-09", "close": 4.87, "volume": 7872.0}, {"date": "2023-11-10", "close": 4.87, "volume": 15065.0}, {"date": "2023-11-13", "close": 4.86, "volume": 14692.0}, {"date": "2023-11-14", "close": 5.21, "volume": 83779.0}, {"date": "2023-11-15", "close": 5.17, "volume": 22086.0}, {"date": "2023-11-16", "close": 5.08, "volume": 26577.0}, {"date": "2023-11-17", "close": 5.22, "volume": 21868.0}, {"date": "2023-11-20", "close": 5.1, "volume": 66058.0}, {"date": "2023-11-21", "close": 5.18, "volume": 17155.0}, {"date": "2023-11-22", "close": 5.22, "volume": 4486.0}, {"date": "2023-11-24", "close": 5.27, "volume": 8857.0}, {"date": "2023-11-27", "close": 5.24, "volume": 8869.0}, {"date": "2023-11-28", "close": 5.13, "volume": 7741.0}, {"date": "2023-11-29", "close": 5.2, "volume": 12260.0}, {"date": "2023-11-30", "close": 5.12, "volume": 7876.0}, {"date": "2023-12-01", "close": 5.18, "volume": 23188.0}, {"date": "2023-12-04", "close": 5.2, "volume": 15336.0}, {"date": "2023-12-05", "close": 5.04, "volume": 18312.0}, {"date": "2023-12-06", "close": 4.94, "volume": 43097.0}, {"date": "2023-12-07", "close": 5.08, "volume": 26133.0}, {"date": "2023-12-08", "close": 5.26, "volume": 13410.0}, {"date": "2023-12-11", "close": 5.36, "volume": 17827.0}, {"date": "2023-12-12", "close": 5.31, "volume": 23832.0}, {"date": "2023-12-13", "close": 4.98, "volume": 333972.0}, {"date": "2023-12-14", "close": 5.16, "volume": 40746.0}, {"date": "2023-12-15", "close": 5.15, "volume": 35888.0}, {"date": "2023-12-18", "close": 5.32, "volume": 28869.0}, {"date": "2023-12-19", "close": 5.42, "volume": 20568.0}, {"date": "2023-12-20", "close": 5.42, "volume": 32824.0}, {"date": "2023-12-21", "close": 5.62, "volume": 27048.0}, {"date": "2023-12-22", "close": 5.53, "volume": 11967.0}, {"date": "2023-12-26", "close": 5.65, "volume": 22395.0}, {"date": "2023-12-27", "close": 5.61, "volume": 14441.0}, {"date": "2023-12-28", "close": 5.66, "volume": 10471.0}, {"date": "2023-12-29", "close": 5.61, "volume": 12364.0}, {"date": "2024-01-02", "close": 5.54, "volume": 9005.0}, {"date": "2024-01-03", "close": 5.42, "volume": 14289.0}, {"date": "2024-01-04", "close": 5.41, "volume": 14067.0}, {"date": "2024-01-05", "close": 5.25, "volume": 25960.0}, {"date": "2024-01-08", "close": 5.34, "volume": 6932.0}, {"date": "2024-01-09", "close": 5.28, "volume": 8081.0}, {"date": "2024-01-10", "close": 5.23, "volume": 15222.0}, {"date": "2024-01-11", "close": 5.19, "volume": 15932.0}, {"date": "2024-01-12", "close": 5.25, "volume": 24728.0}, {"date": "2024-01-16", "close": 5.32, "volume": 25392.0}, {"date": "2024-01-17", "close": 5.22, "volume": 6157.0}, {"date": "2024-01-18", "close": 5.17, "volume": 9045.0}, {"date": "2024-01-19", "close": 5.32, "volume": 40099.0}, {"date": "2024-01-22", "close": 5.32, "volume": 19690.0}, {"date": "2024-01-23", "close": 5.21, "volume": 39121.0}, {"date": "2024-01-24", "close": 5.18, "volume": 12321.0}, {"date": "2024-01-25", "close": 5.51, "volume": 36640.0}, {"date": "2024-01-26", "close": 5.37, "volume": 13427.0}, {"date": "2024-01-29", "close": 5.28, "volume": 10809.0}, {"date": "2024-01-30", "close": 5.38, "volume": 13759.0}, {"date": "2024-01-31", "close": 5.25, "volume": 8595.0}, {"date": "2024-02-01", "close": 5.36, "volume": 11523.0}, {"date": "2024-02-02", "close": 5.22, "volume": 8846.0}, {"date": "2024-02-05", "close": 5.16, "volume": 12196.0}, {"date": "2024-02-06", "close": 5.21, "volume": 8615.0}, {"date": "2024-02-07", "close": 5.17, "volume": 7125.0}, {"date": "2024-02-08", "close": 5.18, "volume": 7309.0}, {"date": "2024-02-09", "close": 5.27, "volume": 10997.0}, {"date": "2024-02-12", "close": 5.15, "volume": 22676.0}, {"date": "2024-02-13", "close": 5.06, "volume": 23296.0}, {"date": "2024-02-14", "close": 5.34, "volume": 20915.0}, {"date": "2024-02-15", "close": 5.31, "volume": 20774.0}, {"date": "2024-02-16", "close": 5.36, "volume": 15307.0}, {"date": "2024-02-20", "close": 5.17, "volume": 30251.0}, {"date": "2024-02-21", "close": 5.13, "volume": 14148.0}, {"date": "2024-02-22", "close": 5.24, "volume": 24734.0}, {"date": "2024-02-23", "close": 5.22, "volume": 11791.0}, {"date": "2024-02-26", "close": 5.12, "volume": 25903.0}, {"date": "2024-02-27", "close": 5.02, "volume": 10804.0}, {"date": "2024-02-28", "close": 5.02, "volume": 14974.0}, {"date": "2024-02-29", "close": 5.1, "volume": 13898.0}, {"date": "2024-03-01", "close": 5.15, "volume": 22602.0}, {"date": "2024-03-04", "close": 5.34, "volume": 35429.0}, {"date": "2024-03-05", "close": 5.26, "volume": 23381.0}, {"date": "2024-03-06", "close": 5.3, "volume": 9198.0}, {"date": "2024-03-07", "close": 5.51, "volume": 40846.0}, {"date": "2024-03-08", "close": 5.68, "volume": 44299.0}, {"date": "2024-03-11", "close": 6.25, "volume": 95435.0}, {"date": "2024-03-12", "close": 6.34, "volume": 37878.0}, {"date": "2024-03-13", "close": 6.5, "volume": 17768.0}, {"date": "2024-03-14", "close": 6.5, "volume": 26724.0}, {"date": "2024-03-15", "close": 6.64, "volume": 38207.0}, {"date": "2024-03-18", "close": 6.54, "volume": 31395.0}, {"date": "2024-03-19", "close": 6.78, "volume": 41433.0}, {"date": "2024-03-20", "close": 7.12, "volume": 25416.0}, {"date": "2024-03-21", "close": 7.12, "volume": 72667.0}, {"date": "2024-03-22", "close": 7.04, "volume": 20952.0}, {"date": "2024-03-25", "close": 7.1, "volume": 10433.0}, {"date": "2024-03-26", "close": 7.17, "volume": 18215.0}, {"date": "2024-03-27", "close": 7.26, "volume": 19968.0}, {"date": "2024-03-28", "close": 7.33, "volume": 15448.0}, {"date": "2024-04-01", "close": 8.14, "volume": 81055.0}, {"date": "2024-04-02", "close": 8.1, "volume": 53216.0}, {"date": "2024-04-03", "close": 8.27, "volume": 52039.0}, {"date": "2024-04-04", "close": 8.2, "volume": 31709.0}, {"date": "2024-04-05", "close": 8.18, "volume": 24021.0}, {"date": "2024-04-08", "close": 8.34, "volume": 35688.0}, {"date": "2024-04-09", "close": 8.32, "volume": 36556.0}, {"date": "2024-04-10", "close": 8.37, "volume": 81371.0}, {"date": "2024-04-11", "close": 8.4, "volume": 51019.0}, {"date": "2024-04-12", "close": 7.93, "volume": 21305.0}, {"date": "2024-04-15", "close": 8.21, "volume": 32558.0}, {"date": "2024-04-16", "close": 7.96, "volume": 39256.0}, {"date": "2024-04-17", "close": 7.74, "volume": 11994.0}, {"date": "2024-04-18", "close": 7.64, "volume": 16687.0}, {"date": "2024-04-19", "close": 7.81, "volume": 37273.0}, {"date": "2024-04-22", "close": 7.67, "volume": 65085.0}, {"date": "2024-04-23", "close": 7.72, "volume": 12639.0}, {"date": "2024-04-24", "close": 7.99, "volume": 46196.0}, {"date": "2024-04-25", "close": 7.9, "volume": 47838.0}, {"date": "2024-04-26", "close": 7.81, "volume": 20798.0}, {"date": "2024-04-29", "close": 7.97, "volume": 44482.0}, {"date": "2024-04-30", "close": 8.21, "volume": 44590.0}, {"date": "2024-05-01", "close": 8.0, "volume": 24257.0}, {"date": "2024-05-02", "close": 8.04, "volume": 23095.0}, {"date": "2024-05-03", "close": 8.24, "volume": 60642.0}, {"date": "2024-05-06", "close": 8.82, "volume": 84929.0}, {"date": "2024-05-07", "close": 8.87, "volume": 36722.0}, {"date": "2024-05-08", "close": 8.67, "volume": 54234.0}, {"date": "2024-05-09", "close": 8.61, "volume": 55339.0}, {"date": "2024-05-10", "close": 7.88, "volume": 56135.0}, {"date": "2024-05-13", "close": 6.5, "volume": 203190.0}, {"date": "2024-05-14", "close": 6.62, "volume": 99490.0}, {"date": "2024-05-15", "close": 6.78, "volume": 41885.0}, {"date": "2024-05-16", "close": 6.99, "volume": 42605.0}, {"date": "2024-05-17", "close": 7.27, "volume": 46683.0}, {"date": "2024-05-20", "close": 7.28, "volume": 93038.0}, {"date": "2024-05-21", "close": 7.35, "volume": 42780.0}, {"date": "2024-05-22", "close": 7.49, "volume": 43200.0}, {"date": "2024-05-23", "close": 7.47, "volume": 37219.0}, {"date": "2024-05-24", "close": 7.69, "volume": 22191.0}, {"date": "2024-05-28", "close": 7.17, "volume": 69863.0}, {"date": "2024-05-29", "close": 7.27, "volume": 37594.0}, {"date": "2024-05-30", "close": 7.36, "volume": 21336.0}, {"date": "2024-05-31", "close": 7.35, "volume": 20150.0}, {"date": "2024-06-03", "close": 7.46, "volume": 44534.0}, {"date": "2024-06-04", "close": 7.29, "volume": 33625.0}, {"date": "2024-06-05", "close": 7.29, "volume": 26810.0}, {"date": "2024-06-06", "close": 7.25, "volume": 14262.0}, {"date": "2024-06-07", "close": 7.04, "volume": 23525.0}, {"date": "2024-06-10", "close": 6.89, "volume": 29189.0}, {"date": "2024-06-11", "close": 6.69, "volume": 27885.0}, {"date": "2024-06-12", "close": 6.96, "volume": 18534.0}, {"date": "2024-06-13", "close": 6.75, "volume": 9712.0}, {"date": "2024-06-14", "close": 6.7, "volume": 16178.0}, {"date": "2024-06-17", "close": 6.44, "volume": 93431.0}, {"date": "2024-06-18", "close": 6.6, "volume": 26868.0}, {"date": "2024-06-20", "close": 6.28, "volume": 26351.0}, {"date": "2024-06-21", "close": 6.16, "volume": 57237.0}, {"date": "2024-06-24", "close": 5.77, "volume": 71280.0}, {"date": "2024-06-25", "close": 6.06, "volume": 26124.0}, {"date": "2024-06-26", "close": 6.24, "volume": 41981.0}, {"date": "2024-06-27", "close": 5.93, "volume": 19906.0}, {"date": "2024-06-28", "close": 6.03, "volume": 124043.0}, {"date": "2024-07-01", "close": 5.91, "volume": 42037.0}, {"date": "2024-07-02", "close": 5.74, "volume": 41425.0}, {"date": "2024-07-03", "close": 5.96, "volume": 27397.0}, {"date": "2024-07-05", "close": 5.83, "volume": 25388.0}, {"date": "2024-07-08", "close": 5.84, "volume": 41842.0}, {"date": "2024-07-09", "close": 5.97, "volume": 51571.0}, {"date": "2024-07-10", "close": 6.05, "volume": 17382.0}, {"date": "2024-07-11", "close": 6.33, "volume": 48483.0}, {"date": "2024-07-12", "close": 6.34, "volume": 43926.0}, {"date": "2024-07-15", "close": 5.95, "volume": 68517.0}, {"date": "2024-07-16", "close": 6.4, "volume": 72596.0}, {"date": "2024-07-17", "close": 6.67, "volume": 54619.0}, {"date": "2024-07-18", "close": 6.07, "volume": 33612.0}, {"date": "2024-07-19", "close": 6.03, "volume": 21541.0}, {"date": "2024-07-22", "close": 6.18, "volume": 37165.0}, {"date": "2024-07-23", "close": 6.43, "volume": 27088.0}, {"date": "2024-07-24", "close": 6.06, "volume": 22213.0}, {"date": "2024-07-25", "close": 6.22, "volume": 23045.0}, {"date": "2024-07-26", "close": 6.38, "volume": 23068.0}, {"date": "2024-07-29", "close": 6.17, "volume": 52608.0}, {"date": "2024-07-30", "close": 6.13, "volume": 18573.0}, {"date": "2024-07-31", "close": 6.39, "volume": 41940.0}, {"date": "2024-08-01", "close": 5.98, "volume": 51250.0}, {"date": "2024-08-02", "close": 5.84, "volume": 36539.0}, {"date": "2024-08-05", "close": 5.53, "volume": 34725.0}, {"date": "2024-08-06", "close": 5.66, "volume": 24325.0}, {"date": "2024-08-07", "close": 5.63, "volume": 40599.0}, {"date": "2024-08-08", "close": 6.22, "volume": 50183.0}, {"date": "2024-08-09", "close": 6.17, "volume": 27929.0}, {"date": "2024-08-12", "close": 6.26, "volume": 66442.0}, {"date": "2024-08-13", "close": 6.3, "volume": 58000.0}, {"date": "2024-08-14", "close": 6.58, "volume": 30778.0}, {"date": "2024-08-15", "close": 6.75, "volume": 74011.0}, {"date": "2024-08-16", "close": 7.02, "volume": 44459.0}, {"date": "2024-08-19", "close": 6.55, "volume": 58684.0}, {"date": "2024-08-20", "close": 6.48, "volume": 25887.0}, {"date": "2024-08-21", "close": 6.53, "volume": 15939.0}, {"date": "2024-08-22", "close": 6.42, "volume": 27831.0}, {"date": "2024-08-23", "close": 6.58, "volume": 56087.0}, {"date": "2024-08-26", "close": 6.7, "volume": 69600.0}, {"date": "2024-08-27", "close": 6.68, "volume": 11989.0}, {"date": "2024-08-28", "close": 6.82, "volume": 31947.0}, {"date": "2024-08-29", "close": 6.69, "volume": 20098.0}, {"date": "2024-08-30", "close": 6.62, "volume": 27682.0}, {"date": "2024-09-03", "close": 6.48, "volume": 62444.0}, {"date": "2024-09-04", "close": 6.45, "volume": 31507.0}, {"date": "2024-09-05", "close": 6.42, "volume": 26356.0}, {"date": "2024-09-06", "close": 6.33, "volume": 45180.0}, {"date": "2024-09-09", "close": 6.36, "volume": 54780.0}, {"date": "2024-09-10", "close": 6.49, "volume": 21431.0}, {"date": "2024-09-11", "close": 6.59, "volume": 31264.0}, {"date": "2024-09-12", "close": 6.56, "volume": 21368.0}, {"date": "2024-09-13", "close": 6.75, "volume": 22560.0}, {"date": "2024-09-16", "close": 6.83, "volume": 18060.0}, {"date": "2024-09-17", "close": 6.91, "volume": 18511.0}, {"date": "2024-09-18", "close": 6.75, "volume": 38120.0}, {"date": "2024-09-19", "close": 7.03, "volume": 15092.0}, {"date": "2024-09-20", "close": 6.99, "volume": 63582.0}, {"date": "2024-09-23", "close": 6.9, "volume": 11366.0}, {"date": "2024-09-24", "close": 6.91, "volume": 37985.0}, {"date": "2024-09-25", "close": 7.27, "volume": 22112.0}, {"date": "2024-09-26", "close": 7.3, "volume": 37557.0}, {"date": "2024-09-27", "close": 7.38, "volume": 27040.0}, {"date": "2024-09-30", "close": 7.43, "volume": 16954.0}, {"date": "2024-10-01", "close": 7.23, "volume": 18240.0}, {"date": "2024-10-02", "close": 7.04, "volume": 11318.0}, {"date": "2024-10-03", "close": 7.18, "volume": 30215.0}, {"date": "2024-10-04", "close": 7.35, "volume": 9754.0}, {"date": "2024-10-07", "close": 7.51, "volume": 39369.0}, {"date": "2024-10-08", "close": 7.73, "volume": 22281.0}, {"date": "2024-10-09", "close": 7.95, "volume": 31428.0}, {"date": "2024-10-10", "close": 7.88, "volume": 14838.0}, {"date": "2024-10-11", "close": 8.04, "volume": 33017.0}, {"date": "2024-10-14", "close": 8.08, "volume": 20389.0}, {"date": "2024-10-15", "close": 7.59, "volume": 29822.0}, {"date": "2024-10-16", "close": 7.92, "volume": 30191.0}, {"date": "2024-10-17", "close": 8.15, "volume": 35571.0}, {"date": "2024-10-18", "close": 8.09, "volume": 23643.0}, {"date": "2024-10-21", "close": 7.87, "volume": 29648.0}, {"date": "2024-10-22", "close": 7.98, "volume": 17454.0}, {"date": "2024-10-23", "close": 8.0, "volume": 20097.0}, {"date": "2024-10-24", "close": 7.84, "volume": 15160.0}, {"date": "2024-10-25", "close": 7.76, "volume": 10029.0}, {"date": "2024-10-28", "close": 7.82, "volume": 15097.0}, {"date": "2024-10-29", "close": 7.88, "volume": 12642.0}, {"date": "2024-10-30", "close": 8.07, "volume": 22407.0}, {"date": "2024-10-31", "close": 7.49, "volume": 33380.0}, {"date": "2024-11-01", "close": 7.72, "volume": 12785.0}, {"date": "2024-11-04", "close": 7.62, "volume": 27082.0}, {"date": "2024-11-05", "close": 7.92, "volume": 12684.0}, {"date": "2024-11-06", "close": 8.59, "volume": 63145.0}, {"date": "2024-11-07", "close": 7.86, "volume": 27207.0}, {"date": "2024-11-08", "close": 8.21, "volume": 21645.0}, {"date": "2024-11-11", "close": 8.15, "volume": 61776.0}, {"date": "2024-11-12", "close": 7.7, "volume": 27892.0}, {"date": "2024-11-13", "close": 7.8, "volume": 71910.0}, {"date": "2024-11-14", "close": 7.83, "volume": 21554.0}, {"date": "2024-11-15", "close": 7.97, "volume": 35107.0}, {"date": "2024-11-18", "close": 7.72, "volume": 30871.0}, {"date": "2024-11-19", "close": 7.74, "volume": 13104.0}, {"date": "2024-11-20", "close": 7.93, "volume": 22724.0}, {"date": "2024-11-21", "close": 8.03, "volume": 15616.0}, {"date": "2024-11-22", "close": 8.11, "volume": 20638.0}, {"date": "2024-11-25", "close": 8.08, "volume": 35307.0}, {"date": "2024-11-26", "close": 7.82, "volume": 18027.0}, {"date": "2024-11-27", "close": 7.97, "volume": 25628.0}, {"date": "2024-11-29", "close": 7.95, "volume": 12542.0}, {"date": "2024-12-02", "close": 8.11, "volume": 57085.0}, {"date": "2024-12-03", "close": 8.21, "volume": 23227.0}, {"date": "2024-12-04", "close": 8.33, "volume": 14614.0}, {"date": "2024-12-05", "close": 8.33, "volume": 23802.0}, {"date": "2024-12-06", "close": 8.05, "volume": 24853.0}, {"date": "2024-12-09", "close": 8.06, "volume": 23741.0}, {"date": "2024-12-10", "close": 7.95, "volume": 25829.0}, {"date": "2024-12-11", "close": 8.31, "volume": 61453.0}, {"date": "2024-12-12", "close": 7.79, "volume": 40748.0}, {"date": "2024-12-13", "close": 8.28, "volume": 166345.0}, {"date": "2024-12-16", "close": 8.46, "volume": 46259.0}, {"date": "2024-12-17", "close": 8.38, "volume": 27657.0}, {"date": "2024-12-18", "close": 7.83, "volume": 29234.0}, {"date": "2024-12-19", "close": 7.9, "volume": 30777.0}, {"date": "2024-12-20", "close": 7.96, "volume": 39765.0}, {"date": "2024-12-23", "close": 7.95, "volume": 24388.0}, {"date": "2024-12-24", "close": 7.91, "volume": 4793.0}, {"date": "2024-12-26", "close": 8.04, "volume": 15294.0}, {"date": "2024-12-27", "close": 7.98, "volume": 68531.0}, {"date": "2024-12-30", "close": 7.74, "volume": 34213.0}, {"date": "2024-12-31", "close": 7.77, "volume": 23685.0}, {"date": "2025-01-02", "close": 7.66, "volume": 19408.0}, {"date": "2025-01-03", "close": 7.74, "volume": 21931.0}, {"date": "2025-01-06", "close": 7.66, "volume": 30575.0}, {"date": "2025-01-07", "close": 7.48, "volume": 33623.0}, {"date": "2025-01-08", "close": 7.55, "volume": 20260.0}, {"date": "2025-01-10", "close": 7.46, "volume": 24187.0}, {"date": "2025-01-13", "close": 7.47, "volume": 11737.0}, {"date": "2025-01-14", "close": 7.52, "volume": 25229.0}, {"date": "2025-01-15", "close": 7.78, "volume": 20644.0}, {"date": "2025-01-16", "close": 7.47, "volume": 28462.0}, {"date": "2025-01-17", "close": 7.39, "volume": 23188.0}, {"date": "2025-01-21", "close": 7.96, "volume": 40257.0}, {"date": "2025-01-22", "close": 7.88, "volume": 21324.0}, {"date": "2025-01-23", "close": 8.4, "volume": 26411.0}, {"date": "2025-01-24", "close": 8.13, "volume": 42339.0}, {"date": "2025-01-27", "close": 7.84, "volume": 45120.0}, {"date": "2025-01-28", "close": 7.81, "volume": 13629.0}, {"date": "2025-01-29", "close": 8.2, "volume": 31392.0}, {"date": "2025-01-30", "close": 8.19, "volume": 63222.0}, {"date": "2025-01-31", "close": 7.7, "volume": 111164.0}, {"date": "2025-02-03", "close": 7.21, "volume": 19015.0}, {"date": "2025-02-04", "close": 7.03, "volume": 54638.0}, {"date": "2025-02-05", "close": 7.24, "volume": 39888.0}, {"date": "2025-02-06", "close": 7.22, "volume": 13154.0}, {"date": "2025-02-07", "close": 7.07, "volume": 15415.0}, {"date": "2025-02-10", "close": 7.1, "volume": 18708.0}, {"date": "2025-02-11", "close": 7.02, "volume": 17405.0}, {"date": "2025-02-12", "close": 6.99, "volume": 19351.0}, {"date": "2025-02-13", "close": 7.21, "volume": 19819.0}, {"date": "2025-02-14", "close": 7.22, "volume": 27166.0}, {"date": "2025-02-18", "close": 7.13, "volume": 35405.0}, {"date": "2025-02-19", "close": 7.31, "volume": 20495.0}, {"date": "2025-02-20", "close": 7.18, "volume": 18610.0}, {"date": "2025-02-21", "close": 6.94, "volume": 26955.0}, {"date": "2025-02-24", "close": 7.13, "volume": 22432.0}, {"date": "2025-02-25", "close": 7.0, "volume": 20134.0}, {"date": "2025-02-26", "close": 6.99, "volume": 27286.0}, {"date": "2025-02-27", "close": 6.87, "volume": 15832.0}, {"date": "2025-02-28", "close": 6.87, "volume": 25416.0}, {"date": "2025-03-03", "close": 6.65, "volume": 21966.0}, {"date": "2025-03-04", "close": 6.61, "volume": 21841.0}, {"date": "2025-03-05", "close": 6.68, "volume": 20690.0}, {"date": "2025-03-06", "close": 6.93, "volume": 11889.0}, {"date": "2025-03-07", "close": 7.31, "volume": 63693.0}, {"date": "2025-03-10", "close": 7.01, "volume": 40086.0}, {"date": "2025-03-11", "close": 6.81, "volume": 49144.0}, {"date": "2025-03-12", "close": 7.39, "volume": 65155.0}, {"date": "2025-03-13", "close": 7.41, "volume": 30787.0}, {"date": "2025-03-14", "close": 7.82, "volume": 20367.0}, {"date": "2025-03-17", "close": 7.95, "volume": 40098.0}, {"date": "2025-03-18", "close": 7.93, "volume": 16968.0}, {"date": "2025-03-19", "close": 8.01, "volume": 8606.0}, {"date": "2025-03-20", "close": 7.92, "volume": 7438.0}, {"date": "2025-03-21", "close": 7.65, "volume": 31489.0}, {"date": "2025-03-24", "close": 7.98, "volume": 6614.0}, {"date": "2025-03-25", "close": 7.36, "volume": 25923.0}, {"date": "2025-03-26", "close": 7.62, "volume": 12419.0}, {"date": "2025-03-27", "close": 8.05, "volume": 38233.0}, {"date": "2025-03-28", "close": 7.73, "volume": 16472.0}, {"date": "2025-03-31", "close": 7.9, "volume": 29066.0}, {"date": "2025-04-01", "close": 7.61, "volume": 16279.0}, {"date": "2025-04-02", "close": 7.87, "volume": 14938.0}, {"date": "2025-04-03", "close": 7.39, "volume": 25698.0}, {"date": "2025-04-04", "close": 7.26, "volume": 44502.0}, {"date": "2025-04-07", "close": 7.29, "volume": 34218.0}, {"date": "2025-04-08", "close": 7.41, "volume": 30651.0}, {"date": "2025-04-09", "close": 7.92, "volume": 39463.0}, {"date": "2025-04-10", "close": 7.67, "volume": 15372.0}, {"date": "2025-04-11", "close": 7.94, "volume": 27098.0}, {"date": "2025-04-14", "close": 7.7, "volume": 21770.0}, {"date": "2025-04-15", "close": 7.59, "volume": 42716.0}, {"date": "2025-04-16", "close": 7.58, "volume": 76658.0}, {"date": "2025-04-17", "close": 7.72, "volume": 15432.0}, {"date": "2025-04-21", "close": 7.46, "volume": 24309.0}, {"date": "2025-04-22", "close": 7.67, "volume": 34463.0}, {"date": "2025-04-23", "close": 7.92, "volume": 18283.0}, {"date": "2025-04-24", "close": 8.4, "volume": 32644.0}, {"date": "2025-04-25", "close": 8.4, "volume": 17312.0}, {"date": "2025-04-28", "close": 8.41, "volume": 26998.0}, {"date": "2025-04-29", "close": 8.37, "volume": 18143.0}, {"date": "2025-04-30", "close": 8.58, "volume": 31101.0}, {"date": "2025-05-01", "close": 8.51, "volume": 10880.0}, {"date": "2025-05-02", "close": 8.89, "volume": 17802.0}, {"date": "2025-05-05", "close": 8.67, "volume": 24677.0}, {"date": "2025-05-06", "close": 8.72, "volume": 21897.0}, {"date": "2025-05-07", "close": 9.07, "volume": 31866.0}, {"date": "2025-05-08", "close": 8.4, "volume": 20059.0}, {"date": "2025-05-09", "close": 8.07, "volume": 12171.0}, {"date": "2025-05-12", "close": 7.94, "volume": 41265.0}, {"date": "2025-05-13", "close": 7.52, "volume": 31688.0}, {"date": "2025-05-14", "close": 7.9, "volume": 68013.0}, {"date": "2025-05-15", "close": 8.04, "volume": 50401.0}, {"date": "2025-05-16", "close": 7.87, "volume": 49214.0}, {"date": "2025-05-19", "close": 7.93, "volume": 15640.0}, {"date": "2025-05-20", "close": 7.88, "volume": 7579.0}, {"date": "2025-05-21", "close": 7.93, "volume": 25148.0}, {"date": "2025-05-22", "close": 7.98, "volume": 45256.0}, {"date": "2025-05-23", "close": 7.74, "volume": 17416.0}, {"date": "2025-05-27", "close": 7.46, "volume": 21781.0}, {"date": "2025-05-28", "close": 7.36, "volume": 18971.0}, {"date": "2025-05-29", "close": 7.23, "volume": 19734.0}, {"date": "2025-05-30", "close": 7.29, "volume": 51607.0}, {"date": "2025-06-02", "close": 7.16, "volume": 23439.0}, {"date": "2025-06-03", "close": 7.15, "volume": 21964.0}, {"date": "2025-06-04", "close": 6.92, "volume": 43470.0}, {"date": "2025-06-05", "close": 6.9, "volume": 34953.0}, {"date": "2025-06-06", "close": 7.01, "volume": 30078.0}, {"date": "2025-06-09", "close": 6.74, "volume": 36650.0}, {"date": "2025-06-10", "close": 7.29, "volume": 74380.0}, {"date": "2025-06-11", "close": 7.38, "volume": 42313.0}, {"date": "2025-06-12", "close": 7.09, "volume": 41314.0}, {"date": "2025-06-13", "close": 6.77, "volume": 25199.0}, {"date": "2025-06-16", "close": 6.8, "volume": 87192.0}, {"date": "2025-06-17", "close": 6.63, "volume": 30489.0}, {"date": "2025-06-18", "close": 6.61, "volume": 13885.0}, {"date": "2025-06-20", "close": 6.56, "volume": 67264.0}, {"date": "2025-06-23", "close": 6.1, "volume": 424369.0}, {"date": "2025-06-24", "close": 6.29, "volume": 113950.0}, {"date": "2025-06-25", "close": 6.03, "volume": 67905.0}, {"date": "2025-06-26", "close": 6.27, "volume": 34281.0}, {"date": "2025-06-27", "close": 6.4, "volume": 91935.0}, {"date": "2025-06-30", "close": 6.4, "volume": 68428.0}, {"date": "2025-07-01", "close": 6.41, "volume": 81813.0}, {"date": "2025-07-02", "close": 6.53, "volume": 64069.0}, {"date": "2025-07-03", "close": 6.62, "volume": 29463.0}, {"date": "2025-07-07", "close": 6.46, "volume": 66578.0}, {"date": "2025-07-08", "close": 6.65, "volume": 41785.0}, {"date": "2025-07-09", "close": 6.59, "volume": 22435.0}, {"date": "2025-07-10", "close": 6.84, "volume": 41658.0}, {"date": "2025-07-11", "close": 6.48, "volume": 22286.0}, {"date": "2025-07-14", "close": 6.55, "volume": 23729.0}, {"date": "2025-07-15", "close": 6.32, "volume": 17951.0}, {"date": "2025-07-16", "close": 6.44, "volume": 42032.0}, {"date": "2025-07-17", "close": 6.41, "volume": 26625.0}, {"date": "2025-07-18", "close": 6.46, "volume": 41400.0}, {"date": "2025-07-21", "close": 6.43, "volume": 28911.0}, {"date": "2025-07-22", "close": 6.39, "volume": 53953.0}, {"date": "2025-07-23", "close": 6.7, "volume": 22777.0}, {"date": "2025-07-24", "close": 6.64, "volume": 19208.0}, {"date": "2025-07-25", "close": 6.51, "volume": 54718.0}, {"date": "2025-07-28", "close": 6.63, "volume": 27622.0}, {"date": "2025-07-29", "close": 6.6, "volume": 44803.0}, {"date": "2025-07-30", "close": 6.35, "volume": 20565.0}, {"date": "2025-07-31", "close": 6.17, "volume": 73237.0}, {"date": "2025-08-01", "close": 5.66, "volume": 85353.0}, {"date": "2025-08-04", "close": 5.81, "volume": 26863.0}, {"date": "2025-08-05", "close": 5.96, "volume": 55418.0}, {"date": "2025-08-06", "close": 5.7, "volume": 37630.0}, {"date": "2025-08-07", "close": 6.1, "volume": 41820.0}, {"date": "2025-08-08", "close": 6.09, "volume": 13517.0}, {"date": "2025-08-11", "close": 6.34, "volume": 15712.0}, {"date": "2025-08-12", "close": 6.56, "volume": 43184.0}, {"date": "2025-08-13", "close": 6.56, "volume": 38296.0}, {"date": "2025-08-14", "close": 6.52, "volume": 31474.0}, {"date": "2025-08-15", "close": 6.41, "volume": 34716.0}, {"date": "2025-08-18", "close": 6.24, "volume": 25425.0}, {"date": "2025-08-19", "close": 6.3, "volume": 16004.0}, {"date": "2025-08-20", "close": 6.33, "volume": 21421.0}, {"date": "2025-08-21", "close": 6.42, "volume": 14809.0}, {"date": "2025-08-22", "close": 6.74, "volume": 43648.0}, {"date": "2025-08-25", "close": 6.33, "volume": 30476.0}, {"date": "2025-08-26", "close": 6.55, "volume": 13471.0}, {"date": "2025-08-27", "close": 6.72, "volume": 25509.0}, {"date": "2025-08-28", "close": 6.6, "volume": 11717.0}, {"date": "2025-08-29", "close": 6.54, "volume": 9135.0}, {"date": "2025-09-02", "close": 6.59, "volume": 25939.0}, {"date": "2025-09-03", "close": 6.49, "volume": 17739.0}, {"date": "2025-09-04", "close": 6.64, "volume": 19494.0}, {"date": "2025-09-05", "close": 6.37, "volume": 17941.0}, {"date": "2025-09-08", "close": 6.12, "volume": 36468.0}, {"date": "2025-09-09", "close": 6.05, "volume": 29396.0}, {"date": "2025-09-10", "close": 6.1, "volume": 17391.0}, {"date": "2025-09-11", "close": 6.22, "volume": 31400.0}, {"date": "2025-09-12", "close": 6.03, "volume": 38520.0}, {"date": "2025-09-15", "close": 6.22, "volume": 21823.0}, {"date": "2025-09-16", "close": 6.08, "volume": 19377.0}, {"date": "2025-09-17", "close": 6.07, "volume": 20025.0}, {"date": "2025-09-18", "close": 6.31, "volume": 43287.0}, {"date": "2025-09-19", "close": 5.87, "volume": 98416.0}, {"date": "2025-09-22", "close": 6.01, "volume": 45172.0}, {"date": "2025-09-23", "close": 6.07, "volume": 27431.0}, {"date": "2025-09-24", "close": 6.09, "volume": 25008.0}, {"date": "2025-09-25", "close": 5.86, "volume": 34548.0}, {"date": "2025-09-26", "close": 6.11, "volume": 20901.0}, {"date": "2025-09-29", "close": 6.11, "volume": 8630.0}, {"date": "2025-09-30", "close": 6.15, "volume": 17949.0}, {"date": "2025-10-01", "close": 6.17, "volume": 18161.0}, {"date": "2025-10-02", "close": 6.15, "volume": 10214.0}, {"date": "2025-10-03", "close": 6.14, "volume": 21665.0}, {"date": "2025-10-06", "close": 6.04, "volume": 17364.0}, {"date": "2025-10-07", "close": 5.92, "volume": 26293.0}, {"date": "2025-10-08", "close": 6.05, "volume": 14353.0}, {"date": "2025-10-09", "close": 5.96, "volume": 18599.0}, {"date": "2025-10-10", "close": 5.85, "volume": 54397.0}, {"date": "2025-10-13", "close": 5.9, "volume": 86111.0}, {"date": "2025-10-14", "close": 5.74, "volume": 57401.0}, {"date": "2025-10-15", "close": 6.09, "volume": 17417.0}, {"date": "2025-10-16", "close": 5.88, "volume": 48346.0}, {"date": "2025-10-17", "close": 5.76, "volume": 22738.0}, {"date": "2025-10-20", "close": 5.79, "volume": 17173.0}, {"date": "2025-10-21", "close": 5.81, "volume": 9549.0}, {"date": "2025-10-22", "close": 5.75, "volume": 56197.0}, {"date": "2025-10-23", "close": 5.93, "volume": 80730.0}, {"date": "2025-10-24", "close": 6.16, "volume": 29300.0}, {"date": "2025-10-27", "close": 5.84, "volume": 24621.0}, {"date": "2025-10-28", "close": 5.94, "volume": 27712.0}, {"date": "2025-10-29", "close": 5.9, "volume": 58322.0}, {"date": "2025-10-30", "close": 5.78, "volume": 33417.0}, {"date": "2025-10-31", "close": 6.05, "volume": 40563.0}, {"date": "2025-11-03", "close": 5.9, "volume": 14885.0}, {"date": "2025-11-04", "close": 5.74, "volume": 36923.0}, {"date": "2025-11-05", "close": 5.91, "volume": 22377.0}, {"date": "2025-11-06", "close": 5.85, "volume": 22822.0}, {"date": "2025-11-07", "close": 5.9, "volume": 44318.0}, {"date": "2025-11-10", "close": 5.73, "volume": 22467.0}, {"date": "2025-11-11", "close": 5.71, "volume": 25324.0}, {"date": "2025-11-12", "close": 5.65, "volume": 20605.0}, {"date": "2025-11-13", "close": 5.54, "volume": 15025.0}, {"date": "2025-11-14", "close": 5.48, "volume": 24798.0}, {"date": "2025-11-17", "close": 5.22, "volume": 41612.0}, {"date": "2025-11-18", "close": 5.26, "volume": 22811.0}, {"date": "2025-11-19", "close": 5.38, "volume": 27081.0}, {"date": "2025-11-20", "close": 5.34, "volume": 31907.0}, {"date": "2025-11-21", "close": 5.55, "volume": 35840.0}, {"date": "2025-11-24", "close": 5.46, "volume": 32774.0}, {"date": "2025-11-25", "close": 5.44, "volume": 19219.0}, {"date": "2025-11-26", "close": 5.74, "volume": 42039.0}, {"date": "2025-11-28", "close": 5.65, "volume": 6897.0}, {"date": "2025-12-01", "close": 5.49, "volume": 10835.0}, {"date": "2025-12-02", "close": 5.45, "volume": 13372.0}, {"date": "2025-12-03", "close": 5.58, "volume": 47737.0}, {"date": "2025-12-04", "close": 5.61, "volume": 15733.0}, {"date": "2025-12-05", "close": 5.44, "volume": 17666.0}, {"date": "2025-12-08", "close": 5.45, "volume": 21343.0}, {"date": "2025-12-09", "close": 5.37, "volume": 29757.0}, {"date": "2025-12-10", "close": 5.71, "volume": 41554.0}, {"date": "2025-12-11", "close": 5.79, "volume": 31373.0}, {"date": "2025-12-12", "close": 5.62, "volume": 17275.0}, {"date": "2025-12-15", "close": 5.67, "volume": 43028.0}, {"date": "2025-12-16", "close": 5.66, "volume": 32074.0}, {"date": "2025-12-17", "close": 5.76, "volume": 18952.0}, {"date": "2025-12-18", "close": 5.69, "volume": 34582.0}, {"date": "2025-12-19", "close": 5.61, "volume": 32576.0}, {"date": "2025-12-22", "close": 5.58, "volume": 21745.0}, {"date": "2025-12-23", "close": 5.6, "volume": 24654.0}, {"date": "2025-12-24", "close": 5.7, "volume": 10221.0}, {"date": "2025-12-26", "close": 5.46, "volume": 23519.0}, {"date": "2025-12-29", "close": 5.34, "volume": 101808.0}, {"date": "2025-12-30", "close": 5.28, "volume": 47251.0}, {"date": "2025-12-31", "close": 5.47, "volume": 41093.0}, {"date": "2026-01-02", "close": 5.46, "volume": 22773.0}, {"date": "2026-01-05", "close": 5.45, "volume": 46317.0}, {"date": "2026-01-06", "close": 5.6, "volume": 68443.0}, {"date": "2026-01-07", "close": 5.55, "volume": 47262.0}, {"date": "2026-01-08", "close": 5.75, "volume": 84939.0}, {"date": "2026-01-09", "close": 6.56, "volume": 385986.0}, {"date": "2026-01-12", "close": 6.15, "volume": 62201.0}, {"date": "2026-01-13", "close": 6.17, "volume": 41061.0}, {"date": "2026-01-14", "close": 6.27, "volume": 39975.0}, {"date": "2026-01-15", "close": 6.26, "volume": 98413.0}, {"date": "2026-01-16", "close": 5.91, "volume": 237097.0}, {"date": "2026-01-20", "close": 6.09, "volume": 29701.0}, {"date": "2026-01-21", "close": 6.29, "volume": 34472.0}, {"date": "2026-01-22", "close": 6.3, "volume": 18801.0}, {"date": "2026-01-23", "close": 6.22, "volume": 26352.0}, {"date": "2026-01-26", "close": 6.02, "volume": 31625.0}, {"date": "2026-01-27", "close": 6.16, "volume": 55789.0}, {"date": "2026-01-28", "close": 6.3, "volume": 53380.0}, {"date": "2026-01-29", "close": 6.21, "volume": 58117.0}, {"date": "2026-01-30", "close": 6.08, "volume": 42447.0}, {"date": "2026-02-02", "close": 5.92, "volume": 155254.0}, {"date": "2026-02-03", "close": 6.13, "volume": 34835.0}, {"date": "2026-02-04", "close": 6.07, "volume": 162814.0}, {"date": "2026-02-05", "close": 6.1, "volume": 46562.0}, {"date": "2026-02-06", "close": 6.19, "volume": 61361.0}, {"date": "2026-02-09", "close": 6.15, "volume": 23991.0}, {"date": "2026-02-10", "close": 6.42, "volume": 37665.0}, {"date": "2026-02-11", "close": 6.42, "volume": 38254.0}, {"date": "2026-02-12", "close": 6.22, "volume": 29945.0}, {"date": "2026-02-13", "close": 6.3, "volume": 32401.0}, {"date": "2026-02-17", "close": 6.08, "volume": 63322.0}, {"date": "2026-02-18", "close": 6.19, "volume": 62829.0}, {"date": "2026-02-19", "close": 6.2, "volume": 65548.0}, {"date": "2026-02-20", "close": 6.25, "volume": 30619.0}, {"date": "2026-02-23", "close": 5.86, "volume": 52704.0}, {"date": "2026-02-24", "close": 6.24, "volume": 82376.0}, {"date": "2026-02-25", "close": 6.43, "volume": 81139.0}, {"date": "2026-02-26", "close": 6.15, "volume": 44662.0}, {"date": "2026-02-27", "close": 6.18, "volume": 69693.0}, {"date": "2026-03-02", "close": 6.18, "volume": 58183.0}, {"date": "2026-03-03", "close": 6.15, "volume": 57796.0}, {"date": "2026-03-04", "close": 6.33, "volume": 23826.0}, {"date": "2026-03-05", "close": 5.94, "volume": 34680.0}, {"date": "2026-03-06", "close": 6.06, "volume": 52970.0}, {"date": "2026-03-09", "close": 6.12, "volume": 48883.0}, {"date": "2026-03-10", "close": 5.88, "volume": 100521.0}, {"date": "2026-03-11", "close": 5.84, "volume": 126797.0}, {"date": "2026-03-12", "close": 5.96, "volume": 98974.0}, {"date": "2026-03-13", "close": 5.95, "volume": 40606.0}, {"date": "2026-03-16", "close": 5.8, "volume": 35794.0}, {"date": "2026-03-17", "close": 5.71, "volume": 45887.0}, {"date": "2026-03-18", "close": 5.69, "volume": 41111.0}, {"date": "2026-03-19", "close": 5.54, "volume": 35573.0}, {"date": "2026-03-20", "close": 5.52, "volume": 86943.0}, {"date": "2026-03-23", "close": 5.81, "volume": 48466.0}, {"date": "2026-03-24", "close": 5.77, "volume": 46902.0}, {"date": "2026-03-25", "close": 5.81, "volume": 33832.0}, {"date": "2026-03-26", "close": 5.95, "volume": 56049.0}, {"date": "2026-03-27", "close": 5.77, "volume": 35233.0}, {"date": "2026-03-30", "close": 5.81, "volume": 42551.0}, {"date": "2026-03-31", "close": 5.83, "volume": 25275.0}, {"date": "2026-04-01", "close": 5.8, "volume": 12595.0}, {"date": "2026-04-02", "close": 5.76, "volume": 9117.0}, {"date": "2026-04-06", "close": 5.64, "volume": 22524.0}, {"date": "2026-04-07", "close": 5.62, "volume": 25235.0}, {"date": "2026-04-08", "close": 5.87, "volume": 29945.0}, {"date": "2026-04-09", "close": 5.91, "volume": 39880.0}, {"date": "2026-04-10", "close": 5.81, "volume": 40959.0}, {"date": "2026-04-13", "close": 5.9, "volume": 14549.0}, {"date": "2026-04-14", "close": 5.87, "volume": 35097.0}, {"date": "2026-04-15", "close": 5.82, "volume": 20084.0}, {"date": "2026-04-16", "close": 5.82, "volume": 12680.0}, {"date": "2026-04-17", "close": 5.85, "volume": 22905.0}, {"date": "2026-04-20", "close": 5.75, "volume": 34555.0}, {"date": "2026-04-21", "close": 5.75, "volume": 26791.0}, {"date": "2026-04-22", "close": 5.94, "volume": 26750.0}, {"date": "2026-04-23", "close": 5.83, "volume": 25098.0}, {"date": "2026-04-24", "close": 5.97, "volume": 25012.0}, {"date": "2026-04-27", "close": 5.85, "volume": 29417.0}, {"date": "2026-04-28", "close": 5.97, "volume": 11435.0}, {"date": "2026-04-29", "close": 5.97, "volume": 23809.0}, {"date": "2026-04-30", "close": 6.0, "volume": 30955.0}, {"date": "2026-05-01", "close": 6.11, "volume": 19453.0}, {"date": "2026-05-04", "close": 5.9, "volume": 32648.0}, {"date": "2026-05-05", "close": 5.86, "volume": 18780.0}, {"date": "2026-05-06", "close": 5.92, "volume": 34494.0}, {"date": "2026-05-07", "close": 6.01, "volume": 14631.0}, {"date": "2026-05-08", "close": 5.97, "volume": 86165.0}, {"date": "2026-05-11", "close": 5.81, "volume": 31116.0}, {"date": "2026-05-12", "close": 5.86, "volume": 25406.0}, {"date": "2026-05-13", "close": 5.86, "volume": 44800.0}, {"date": "2026-05-14", "close": 6.67, "volume": 191160.0}, {"date": "2026-05-15", "close": 7.61, "volume": 354309.0}, {"date": "2026-05-18", "close": 7.11, "volume": 57749.0}, {"date": "2026-05-19", "close": 7.15, "volume": 55689.0}, {"date": "2026-05-20", "close": 7.26, "volume": 38946.0}, {"date": "2026-05-21", "close": 6.95, "volume": 116043.0}, {"date": "2026-05-22", "close": 7.05, "volume": 46503.0}, {"date": "2026-05-26", "close": 7.72, "volume": 208789.0}, {"date": "2026-05-27", "close": 8.52, "volume": 205895.0}, {"date": "2026-05-28", "close": 7.36, "volume": 103488.0}, {"date": "2026-05-29", "close": 6.07, "volume": 293015.0}, {"date": "2026-06-01", "close": 5.69, "volume": 178466.0}, {"date": "2026-06-02", "close": 5.91, "volume": 117264.0}, {"date": "2026-06-03", "close": 5.99, "volume": 75986.0}, {"date": "2026-06-04", "close": 6.06, "volume": 34613.0}, {"date": "2026-06-05", "close": 6.02, "volume": 66411.0}, {"date": "2026-06-08", "close": 6.0, "volume": 41229.0}, {"date": "2026-06-09", "close": 5.97, "volume": 47766.0}, {"date": "2026-06-10", "close": 6.01, "volume": 37508.0}, {"date": "2026-06-11", "close": 6.12, "volume": 27104.0}, {"date": "2026-06-12", "close": 6.05, "volume": 29205.0}, {"date": "2026-06-15", "close": 6.02, "volume": 21665.0}, {"date": "2026-06-16", "close": 5.97, "volume": 43531.0}, {"date": "2026-06-17", "close": 6.07, "volume": 49998.0}, {"date": "2026-06-18", "close": 6.0, "volume": 76813.0}, {"date": "2026-06-22", "close": 5.98, "volume": 33564.0}, {"date": "2026-06-23", "close": 5.84, "volume": 30806.0}, {"date": "2026-06-24", "close": 5.92, "volume": 35465.0}, {"date": "2026-06-25", "close": 5.76, "volume": 71588.0}, {"date": "2026-06-26", "close": 5.86, "volume": 143013.0}, {"date": "2026-06-29", "close": 6.24, "volume": 88549.0}, {"date": "2026-06-30", "close": 5.95, "volume": 42514.0}, {"date": "2026-07-01", "close": 5.94, "volume": 26848.0}, {"date": "2026-07-02", "close": 6.28, "volume": 73539.0}, {"date": "2026-07-06", "close": 5.88, "volume": 47962.0}, {"date": "2026-07-07", "close": 6.03, "volume": 24898.0}, {"date": "2026-07-08", "close": 6.08, "volume": 54146.0}, {"date": "2026-07-09", "close": 6.1, "volume": 15351.0}, {"date": "2026-07-10", "close": 6.06, "volume": 12108.0}, {"date": "2026-07-13", "close": 5.97, "volume": 26518.0}, {"date": "2026-07-14", "close": 5.99, "volume": 17221.0}, {"date": "2026-07-15", "close": 6.03, "volume": 28804.0}, {"date": "2026-07-16", "close": 6.02, "volume": 12494.0}, {"date": "2026-07-17", "close": 5.9, "volume": 35294.0}, {"date": "2026-07-20", "close": 5.73, "volume": 47738.0}, {"date": "2026-07-21", "close": 5.81, "volume": 19883.0}, {"date": "2026-07-22", "close": 5.64, "volume": 92563.0}, {"date": "2026-07-23", "close": 5.79, "volume": 35119.0}, {"date": "2026-07-24", "close": 5.81, "volume": 20696.0}, {"date": "2026-07-27", "close": 5.78, "volume": 24161.0}, {"date": "2026-07-28", "close": 5.95, "volume": 33164.0}, {"date": "2026-07-29", "close": 5.91, "volume": 32241.0}, {"date": "2026-07-30", "close": 5.93, "volume": 15132.0}, {"date": "2026-07-31", "close": 5.74, "volume": 17561.0}, {"date": "2026-08-03", "close": 5.92, "volume": 17090.0}, {"date": "2026-08-04", "close": 5.84, "volume": 18970.0}, {"date": "2026-08-05", "close": 5.75, "volume": 42569.0}, {"date": "2026-08-06", "close": 6.3, "volume": 82531.0}, {"date": "2026-08-07", "close": 6.49, "volume": 54444.0}], "refreshing": true}