{"ticker": "NPKI", "overview": {"cik": "71829", "ticker": "NPKI", "name": "NPK International Inc.", "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "sic": "7350", "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0002152870-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009256", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002152870-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000071829-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001251678-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000962", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001423238-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008271", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001510", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000071829-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000071829-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0002096728-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0002096728-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000071829-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002914", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000071829-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001880836-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005775", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001672978-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001975485-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001672978-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001418328-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001880836-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005573", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005493", "price_sensitive": false}]}, "description": "NPK International Inc. trades as NPKI on the NYSE and is registered in the United States, classified under Services-Miscellaneous Equipment Rental & Leasing (SIC 7350). Privy Trades holds 65 insider filings for the company, from March 2025 to September 2026. Across those, 10 insiders disclosed 3 open-market purchases totalling $185.48K against 23 sales totalling $6.73M. The most recent filing on record is dated 30 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 185477.5, "sell_n": 23, "sell_sum": 6731742.5275, "net": -6546265.0275, "insiders": 10, "first_date": "2025-03-05", "last_date": "2026-09-09"}, "metrics": {"ticker": "NPKI", "has_prices": true, "as_of": "2026-08-07", "last": 13.48, "prev_close": 13.54, "change": -0.05999999999999872, "change_pct": -0.004431314623338163, "session_volume": 531648.0, "vwap_5": 13.469759803205166, "vwap_20": 13.534162506300834, "vwap_60": 14.594642246186869, "vwap_250": 13.408935073680349, "high_52w": 16.35, "low_52w": 11.21, "avg_volume_20": 861492.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001701", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "NPK International Inc.", "who_key": "NPK International Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "NPK International Inc. moves to a 4.97% passive stake in NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/0002100119-26-001701-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "0002152870-26-000010", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Matthew James Warren", "who_key": "Warren Matthew James", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 40112.8992, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Top exec sells $40K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/2152870/000215287026000010/0002152870-26-000010-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "0001251678-26-000005", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Rose M. Robeson", "who_key": "ROBESON ROSE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 134917.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "A director trims NPKI: $135K", "source_url": "https://www.sec.gov/Archives/edgar/data/1251678/000125167826000005/0001251678-26-000005-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97366}, {"id": "0001423238-26-000010", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Michael A. Lewis", "who_key": "Lewis Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28705.1787, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director sells $29K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/1423238/000142323826000010/0001423238-26-000010-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111766}, {"id": "13DG-0002100119-26-001510", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "NPK International Inc.", "who_key": "NPK International Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "NPK International Inc. takes a 5.01% passive stake in NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/0002100119-26-001510-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "0002096728-26-000008", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Kristen J. Pederson", "who_key": "Pederson Kristen J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000209672826000008/0002096728-26-000008-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140566}, {"id": "13DG-0002012383-26-002914", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002914-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "0001880836-26-000006", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Lori Briggs", "who_key": "Briggs Lori", "role": "VP & President, Ind. Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 122789.5875, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "President trims $123K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083626000006/0001880836-26-000006-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212566}, {"id": "0001672978-26-000006", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Matthew Lanigan", "who_key": "LANIGAN MATTHEW", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 2415907.4875000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The corner office trims NPKI: $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000167297826000006/0001672978-26-000006-index.htm", "trade_date": "2026-06-03", "timestamp": "2026-06-03", "mins": 219766}, {"id": "0001880836-26-000004", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Lori Briggs", "who_key": "Briggs Lori", "role": "VP & President, Ind. Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 152277.6096, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "President sells $152K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083626000004/0001880836-26-000004-index.htm", "trade_date": "2026-06-02", "timestamp": "2026-06-02", "mins": 221206}, {"id": "0001418328-26-000012", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Gregg Piontek", "who_key": "Piontek Gregg", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 516433.58999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CFO files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000012/0001418328-26-000012-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001672978-26-000004", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Matthew Lanigan", "who_key": "LANIGAN MATTHEW", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1281446.19, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CEO files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000167297826000004/0001672978-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001975485-26-000011", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Mary Celeste Fruge", "who_key": "Fruge Mary Celeste", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 226784.88, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Insider files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000197548526000011/0001975485-26-000011-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222646}, {"id": "0001671928-26-000003", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Joseph A. Cutillo", "who_key": "CUTILLO JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000167192826000003/0001671928-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001550150-26-000010", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Roderick A. Larson", "who_key": "LARSON RODERICK A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000155015026000010/0001550150-26-000010-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001423238-26-000006", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Michael A. Lewis", "who_key": "Lewis Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000142323826000006/0001423238-26-000006-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001844492-26-000002", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Claudia Michel Meer", "who_key": "Meer Claudia Michel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000184449226000002/0001844492-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001724571-26-000002", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "John C. Minge", "who_key": "MINGE JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000172457126000002/0001724571-26-000002-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001251678-26-000003", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Rose M. Robeson", "who_key": "ROBESON ROSE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000125167826000003/0001251678-26-000003-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239926}, {"id": "0001880836-26-000002", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Lori Briggs", "who_key": "Briggs Lori", "role": "VP & President, Ind. Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "President files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083626000002/0001880836-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001975485-26-000009", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Mary Celeste Fruge", "who_key": "Fruge Mary Celeste", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Insider files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000197548526000009/0001975485-26-000009-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001672978-26-000002", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Matthew Lanigan", "who_key": "LANIGAN MATTHEW", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CEO files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000167297826000002/0001672978-26-000002-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001418328-26-000010", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Gregg Piontek", "who_key": "Piontek Gregg", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CFO files routine paperwork on NPKI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000010/0001418328-26-000010-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241366}, {"id": "0001423238-26-000004", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Michael A. Lewis", "who_key": "Lewis Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 30802.3221, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "A director trims NPKI: $31K", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000142323826000004/0001423238-26-000004-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "0001418328-26-000008", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Gregg Piontek", "who_key": "Piontek Gregg", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 225675.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CFO trims $226K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000008/0001418328-26-000008-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "13DG-0000354204-26-000567", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NPKI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000567-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "0001418328-26-000006", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Gregg Piontek", "who_key": "Piontek Gregg", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 507864.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CFO sells $508K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000006/0001418328-26-000006-index.htm", "trade_date": "2026-04-01", "timestamp": "2026-04-01", "mins": 310486}, {"id": "13DG-0000102909-26-002008", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "NPK International Inc.", "who_key": "NPK International Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "NPK International Inc. adjusts its stake in NPKI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/0000102909-26-002008-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}, {"id": "0000071829-26-000011", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Gregg Piontek", "who_key": "Piontek Gregg", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 225384.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "CFO trims $225K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182926000011/0000071829-26-000011-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320566}, {"id": "0001975485-26-000007", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Mary Celeste Fruge", "who_key": "Fruge Mary Celeste", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 13560.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Insider trims $14K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000197548526000007/0001975485-26-000007-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333526}], "recent_buys": [{"id": "0000071829-25-000081", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Claudia Michel Meer", "who_key": "Meer Claudia Michel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 31680.0, "score": 33.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "Director buys $32K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000081/0000071829-25-000081-index.htm", "trade_date": "2025-05-19", "timestamp": "2025-05-19", "mins": 766966}, {"id": "0000071829-25-000049", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Joseph A. Cutillo", "who_key": "CUTILLO JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99997.5, "score": 39.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "The boardroom is buying: $100K of NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000049/0000071829-25-000049-index.htm", "trade_date": "2025-05-08", "timestamp": "2025-05-08", "mins": 782806}, {"id": "0000071829-25-000014", "src": "INSIDERS", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "John C. Minge", "who_key": "MINGE JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 53800.0, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "3 insiders now buying NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000014/0000071829-25-000014-index.htm", "trade_date": "2025-03-05", "timestamp": "2025-03-05", "mins": 874966}], "institutional": [{"id": "13DG-0002100119-26-001701", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "NPK International Inc.", "who_key": "NPK International Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "NPK International Inc. moves to a 4.97% passive stake in NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/0002100119-26-001701-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5206}, {"id": "13DG-0002100119-26-001510", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "NPK International Inc.", "who_key": "NPK International Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "NPK International Inc. takes a 5.01% passive stake in NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/0002100119-26-001510-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0002012383-26-002914", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.4% passive stake in NPKI", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002914-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0000354204-26-000567", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in NPKI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000567-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 298966}, {"id": "13DG-0000102909-26-002008", "src": "13DG", "ticker": "NPKI", "cik": "71829", "company": "NPK International Inc.", "company_raw": "NPK International Inc.", "who": "NPK International Inc.", "who_key": "NPK International Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Miscellaneous Equipment Rental & Leasing", "country": "United States", "headline": "NPK International Inc. adjusts its stake in NPKI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/71829/0000102909-26-002008-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "NPK International Inc. Common Stock", "new_value": "NPK International Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000071829", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000071829", "applied": 1, "detected_at": "2026-10-26T09:58:09.265131"}]}, "key_people": [{"who": "Matthew Lanigan", "who_key": "LANIGAN MATTHEW", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3138823.6987000005, "net": -3138823.6987000005, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2415907.4875000003, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000167297826000006/0001672978-26-000006-index.htm"}, {"action": "SELL", "amount": 10380.0, "date": "2025-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000129/0000071829-25-000129-index.htm"}, {"action": "SELL", "amount": 712536.2112, "date": "2025-08-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000126/0000071829-25-000126-index.htm"}], "latest": {"action": "SELL", "amount": 2415907.4875000003, "date": "2026-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000167297826000006/0001672978-26-000006-index.htm"}}, {"who": "Gregg Piontek", "who_key": "Piontek Gregg", "role": "Senior Vice President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2486978.961, "net": -2486978.961, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 225675.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000008/0001418328-26-000008-index.htm"}, {"action": "SELL", "amount": 507864.0, "date": "2026-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000006/0001418328-26-000006-index.htm"}, {"action": "SELL", "amount": 225384.0, "date": "2026-03-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182926000011/0000071829-26-000011-index.htm"}, {"action": "SELL", "amount": 1528055.961, "date": "2026-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000002/0001418328-26-000002-index.htm"}], "latest": {"action": "SELL", "amount": 225675.0, "date": "2026-04-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000141832826000008/0001418328-26-000008-index.htm"}}, {"who": "Lori Briggs", "who_key": "Briggs Lori", "role": "VP & President, Ind. Solutions", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 617474.9468, "net": -617474.9468, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 122789.5875, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083626000006/0001880836-26-000006-index.htm"}, {"action": "SELL", "amount": 152277.6096, "date": "2026-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083626000004/0001880836-26-000004-index.htm"}, {"action": "SELL", "amount": 116352.17719999999, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083625000004/0001880836-25-000004-index.htm"}, {"action": "SELL", "amount": 76147.5625, "date": "2025-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000121/0000071829-25-000121-index.htm"}, {"action": "SELL", "amount": 68583.638, "date": "2025-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000107/0000071829-25-000107-index.htm"}, {"action": "SELL", "amount": 81324.372, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000095/0000071829-25-000095-index.htm"}], "latest": {"action": "SELL", "amount": 122789.5875, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000188083626000006/0001880836-26-000006-index.htm"}}, {"who": "Mary Celeste Fruge", "who_key": "Fruge Mary Celeste", "role": "VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 162863.427, "net": -162863.427, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 13560.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000197548526000007/0001975485-26-000007-index.htm"}, {"action": "SELL", "amount": 149303.427, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000197548526000005/0001975485-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 13560.0, "date": "2026-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000197548526000007/0001975485-26-000007-index.htm"}}, {"who": "Michael A. Lewis", "who_key": "Lewis Michael A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 150571.5948, "net": -150571.5948, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28705.1787, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423238/000142323826000010/0001423238-26-000010-index.htm"}, {"action": "SELL", "amount": 30802.3221, "date": "2026-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000142323826000004/0001423238-26-000004-index.htm"}, {"action": "SELL", "amount": 28796.367599999998, "date": "2026-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000142323826000002/0001423238-26-000002-index.htm"}, {"action": "SELL", "amount": 24156.2013, "date": "2025-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000142323825000004/0001423238-25-000004-index.htm"}, {"action": "SELL", "amount": 20796.504299999997, "date": "2025-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000127/0000071829-25-000127-index.htm"}, {"action": "SELL", "amount": 17315.0208, "date": "2025-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000101/0000071829-25-000101-index.htm"}], "latest": {"action": "SELL", "amount": 28705.1787, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1423238/000142323826000010/0001423238-26-000010-index.htm"}}, {"who": "Rose M. Robeson", "who_key": "ROBESON ROSE M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 134917.0, "net": -134917.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 134917.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251678/000125167826000005/0001251678-26-000005-index.htm"}], "latest": {"action": "SELL", "amount": 134917.0, "date": "2026-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1251678/000125167826000005/0001251678-26-000005-index.htm"}}, {"who": "Joseph A. Cutillo", "who_key": "CUTILLO JOSEPH A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99997.5, "sold": 0, "net": 99997.5, "trades": 1, "top_score": 39.1, "lean": "buying", "history": [{"action": "BUY", "amount": 99997.5, "date": "2025-05-08", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000049/0000071829-25-000049-index.htm"}], "latest": {"action": "BUY", "amount": 99997.5, "date": "2025-05-08", "score": 39.1, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000049/0000071829-25-000049-index.htm"}}, {"who": "John C. Minge", "who_key": "MINGE JOHN C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 53800.0, "sold": 0, "net": 53800.0, "trades": 1, "top_score": 36.5, "lean": "buying", "history": [{"action": "BUY", "amount": 53800.0, "date": "2025-03-05", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000014/0000071829-25-000014-index.htm"}], "latest": {"action": "BUY", "amount": 53800.0, "date": "2025-03-05", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/71829/000007182925000014/0000071829-25-000014-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -28705.1787}, {"date": "2026-08-27", "net": -134917.0}, {"date": "2026-09-09", "net": -40112.8992}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "PRIMARY DOCUMENT", "accession": "0002152870-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001950047-26-009256", "price_sensitive": false}, {"form": "3", "date": "2026-09-08", "title": "PRIMARY DOCUMENT", "accession": "0002152870-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-02", "title": "Material event", "accession": "0000071829-26-000047", "price_sensitive": true}, {"form": "4", "date": "2026-08-31", "title": "PRIMARY DOCUMENT", "accession": "0001251678-26-000005", "price_sensitive": false}, {"form": "144", "date": "2026-08-27", "title": "Notice of proposed sale", "accession": "0001969223-26-000962", "price_sensitive": false}, {"form": "4", "date": "2026-08-19", "title": "PRIMARY DOCUMENT", "accession": "0001423238-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-08-17", "title": "Notice of proposed sale", "accession": "0001950047-26-008271", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-31", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-001510", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-30", "title": "Material event", "accession": "0000071829-26-000044", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0000071829-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0002096728-26-000008", "price_sensitive": false}, {"form": "3", "date": "2026-07-29", "title": "PRIMARY DOCUMENT", "accession": "0002096728-26-000007", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0000071829-26-000039", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002914", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0000071829-26-000036", "price_sensitive": true}, {"form": "4", "date": "2026-06-09", "title": "PRIMARY DOCUMENT", "accession": "0001880836-26-000006", "price_sensitive": false}, {"form": "144", "date": "2026-06-08", "title": "Notice of proposed sale", "accession": "0001950047-26-005775", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "PRIMARY DOCUMENT", "accession": "0001672978-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001975485-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001672978-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001418328-26-000012", "price_sensitive": false}, {"form": "4", "date": "2026-06-03", "title": "PRIMARY DOCUMENT", "accession": "0001880836-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-03", "title": "Notice of proposed sale", "accession": "0001950047-26-005573", "price_sensitive": false}, {"form": "144", "date": "2026-06-02", "title": "Notice of proposed sale", "accession": "0001950047-26-005493", "price_sensitive": false}], "performance": {"ticker": "NPKI", "has_prices": true, "summary": {"n": 3, "avg": 0.9309886583664921, "win_rate": 1.0, "best": 1.437613019891501, "worst": 0.672456575682382, "as_of": "2026-08-07"}, "buys": [{"who": "Meer Claudia Michel", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 31680.0, "date": "2025-05-19", "score": 33.7, "ref_price": 8.01, "return": 0.6828963795255931}, {"who": "CUTILLO JOSEPH A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99997.5, "date": "2025-05-08", "score": 39.1, "ref_price": 8.06, "return": 0.672456575682382}, {"who": "MINGE JOHN C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53800.0, "date": "2025-03-05", "score": 36.5, "ref_price": 5.53, "return": 1.437613019891501}]}, "price_series": [{"date": "2016-08-03", "close": 6.51, "volume": 853386.0}, {"date": "2016-08-04", "close": 6.56, "volume": 508083.0}, {"date": "2016-08-05", "close": 6.93, "volume": 769321.0}, {"date": "2016-08-08", "close": 6.96, "volume": 735469.0}, {"date": "2016-08-09", "close": 6.86, "volume": 473790.0}, {"date": "2016-08-10", "close": 6.72, "volume": 554112.0}, {"date": "2016-08-11", "close": 6.8, "volume": 719484.0}, {"date": "2016-08-12", "close": 6.82, "volume": 432073.0}, {"date": "2016-08-15", "close": 7.02, "volume": 471184.0}, {"date": "2016-08-16", "close": 7.15, "volume": 344474.0}, {"date": "2016-08-17", "close": 7.33, "volume": 843853.0}, {"date": "2016-08-18", "close": 7.7, "volume": 1386178.0}, {"date": "2016-08-19", "close": 7.63, "volume": 548475.0}, {"date": "2016-08-22", "close": 7.51, "volume": 623789.0}, {"date": "2016-08-23", "close": 7.5, "volume": 835421.0}, {"date": "2016-08-24", "close": 7.51, "volume": 788610.0}, {"date": "2016-08-25", "close": 7.43, "volume": 508129.0}, {"date": "2016-08-26", "close": 7.5, "volume": 1227182.0}, {"date": "2016-08-29", "close": 7.45, "volume": 450119.0}, {"date": "2016-08-30", "close": 7.22, "volume": 782279.0}, {"date": "2016-08-31", "close": 7.06, "volume": 934471.0}, {"date": "2016-09-01", "close": 7.0, "volume": 558125.0}, {"date": "2016-09-02", "close": 7.18, "volume": 451275.0}, {"date": "2016-09-06", "close": 7.11, "volume": 409111.0}, {"date": "2016-09-07", "close": 7.1, "volume": 446485.0}, {"date": "2016-09-08", "close": 7.14, "volume": 719952.0}, {"date": "2016-09-09", "close": 6.86, "volume": 745406.0}, {"date": "2016-09-12", "close": 6.9, "volume": 745837.0}, {"date": "2016-09-13", "close": 6.7, "volume": 633322.0}, {"date": "2016-09-14", "close": 6.71, "volume": 471230.0}, {"date": "2016-09-15", "close": 6.78, "volume": 432731.0}, {"date": "2016-09-16", "close": 6.78, "volume": 1514001.0}, {"date": "2016-09-19", "close": 6.78, "volume": 414849.0}, {"date": "2016-09-20", "close": 6.6, "volume": 442333.0}, {"date": "2016-09-21", "close": 6.8, "volume": 912443.0}, {"date": "2016-09-22", "close": 6.9, "volume": 600514.0}, {"date": "2016-09-23", "close": 6.81, "volume": 556475.0}, {"date": "2016-09-26", "close": 6.63, "volume": 326536.0}, {"date": "2016-09-27", "close": 6.51, "volume": 502985.0}, {"date": "2016-09-28", "close": 6.98, "volume": 640466.0}, {"date": "2016-09-29", "close": 7.14, "volume": 825550.0}, {"date": "2016-09-30", "close": 7.36, "volume": 556534.0}, {"date": "2016-10-03", "close": 7.36, "volume": 329855.0}, {"date": "2016-10-04", "close": 7.36, "volume": 690660.0}, {"date": "2016-10-05", "close": 7.64, "volume": 618885.0}, {"date": "2016-10-06", "close": 7.62, "volume": 294558.0}, {"date": "2016-10-07", "close": 7.4, "volume": 402422.0}, {"date": "2016-10-10", "close": 7.33, "volume": 521880.0}, {"date": "2016-10-11", "close": 7.12, "volume": 326303.0}, {"date": "2016-10-12", "close": 7.22, "volume": 747591.0}, {"date": "2016-10-13", "close": 7.19, "volume": 347150.0}, {"date": "2016-10-14", "close": 7.16, "volume": 376473.0}, {"date": "2016-10-17", "close": 7.15, "volume": 488690.0}, {"date": "2016-10-18", "close": 7.1, "volume": 208426.0}, {"date": "2016-10-19", "close": 7.35, "volume": 349109.0}, {"date": "2016-10-20", "close": 7.15, "volume": 211099.0}, {"date": "2016-10-21", "close": 7.2, "volume": 354572.0}, {"date": "2016-10-24", "close": 7.1, "volume": 321449.0}, {"date": "2016-10-25", "close": 7.0, "volume": 454388.0}, {"date": "2016-10-26", "close": 6.85, "volume": 687067.0}, {"date": "2016-10-27", "close": 6.8, "volume": 490618.0}, {"date": "2016-10-28", "close": 6.55, "volume": 718834.0}, {"date": "2016-10-31", "close": 6.3, "volume": 491485.0}, {"date": "2016-11-01", "close": 5.95, "volume": 586778.0}, {"date": "2016-11-02", "close": 5.9, "volume": 397129.0}, {"date": "2016-11-03", "close": 6.1, "volume": 356529.0}, {"date": "2016-11-04", "close": 6.15, "volume": 467927.0}, {"date": "2016-11-07", "close": 6.15, "volume": 346155.0}, {"date": "2016-11-08", "close": 6.2, "volume": 236473.0}, {"date": "2016-11-09", "close": 6.6, "volume": 464425.0}, {"date": "2016-11-10", "close": 6.7, "volume": 491305.0}, {"date": "2016-11-11", "close": 6.9, "volume": 573867.0}, {"date": "2016-11-14", "close": 7.1, "volume": 448698.0}, {"date": "2016-11-15", "close": 7.3, "volume": 377462.0}, {"date": "2016-11-16", "close": 7.25, "volume": 502550.0}, {"date": "2016-11-17", "close": 7.25, "volume": 347561.0}, {"date": "2016-11-18", "close": 7.2, "volume": 490901.0}, {"date": "2016-11-21", "close": 7.65, "volume": 397970.0}, {"date": "2016-11-22", "close": 7.7, "volume": 459607.0}, {"date": "2016-11-23", "close": 8.0, "volume": 587086.0}, {"date": "2016-11-25", "close": 7.8, "volume": 159536.0}, {"date": "2016-11-28", "close": 7.5, "volume": 412692.0}, {"date": "2016-11-29", "close": 6.55, "volume": 4635304.0}, {"date": "2016-11-30", "close": 7.35, "volume": 2920443.0}, {"date": "2016-12-01", "close": 7.45, "volume": 1787544.0}, {"date": "2016-12-02", "close": 7.7, "volume": 1186942.0}, {"date": "2016-12-05", "close": 7.75, "volume": 1168370.0}, {"date": "2016-12-06", "close": 7.8, "volume": 721614.0}, {"date": "2016-12-07", "close": 7.8, "volume": 1029985.0}, {"date": "2016-12-08", "close": 7.9, "volume": 922649.0}, {"date": "2016-12-09", "close": 7.7, "volume": 955519.0}, {"date": "2016-12-12", "close": 7.75, "volume": 987624.0}, {"date": "2016-12-13", "close": 7.9, "volume": 1068077.0}, {"date": "2016-12-14", "close": 7.65, "volume": 1192065.0}, {"date": "2016-12-15", "close": 7.85, "volume": 1187313.0}, {"date": "2016-12-16", "close": 7.6, "volume": 1708269.0}, {"date": "2016-12-19", "close": 7.55, "volume": 443643.0}, {"date": "2016-12-20", "close": 7.7, "volume": 498485.0}, {"date": "2016-12-21", "close": 7.75, "volume": 349229.0}, {"date": "2016-12-22", "close": 7.7, "volume": 509415.0}, {"date": "2016-12-23", "close": 7.85, "volume": 352165.0}, {"date": "2016-12-27", "close": 8.05, "volume": 473124.0}, {"date": "2016-12-28", "close": 7.7, "volume": 489166.0}, {"date": "2016-12-29", "close": 7.45, "volume": 423403.0}, {"date": "2016-12-30", "close": 7.5, "volume": 612588.0}, {"date": "2017-01-03", "close": 7.7, "volume": 580336.0}, {"date": "2017-01-04", "close": 8.35, "volume": 1805091.0}, {"date": "2017-01-05", "close": 8.35, "volume": 776075.0}, {"date": "2017-01-06", "close": 8.45, "volume": 670800.0}, {"date": "2017-01-09", "close": 8.1, "volume": 739860.0}, {"date": "2017-01-10", "close": 8.05, "volume": 1329181.0}, {"date": "2017-01-11", "close": 8.1, "volume": 817986.0}, {"date": "2017-01-12", "close": 7.95, "volume": 919252.0}, {"date": "2017-01-13", "close": 7.9, "volume": 642373.0}, {"date": "2017-01-17", "close": 7.8, "volume": 773342.0}, {"date": "2017-01-18", "close": 7.6, "volume": 688318.0}, {"date": "2017-01-19", "close": 7.65, "volume": 883788.0}, {"date": "2017-01-20", "close": 7.7, "volume": 354822.0}, {"date": "2017-01-23", "close": 7.6, "volume": 361859.0}, {"date": "2017-01-24", "close": 7.85, "volume": 515429.0}, {"date": "2017-01-25", "close": 8.05, "volume": 497070.0}, {"date": "2017-01-26", "close": 7.95, "volume": 400885.0}, {"date": "2017-01-27", "close": 7.85, "volume": 202401.0}, {"date": "2017-01-30", "close": 7.65, "volume": 542582.0}, {"date": "2017-01-31", "close": 7.55, "volume": 642687.0}, {"date": "2017-02-01", "close": 7.4, "volume": 472836.0}, {"date": "2017-02-02", "close": 7.4, "volume": 421665.0}, {"date": "2017-02-03", "close": 7.7, "volume": 405536.0}, {"date": "2017-02-06", "close": 7.65, "volume": 316507.0}, {"date": "2017-02-07", "close": 7.6, "volume": 318663.0}, {"date": "2017-02-08", "close": 7.7, "volume": 494513.0}, {"date": "2017-02-09", "close": 8.15, "volume": 810709.0}, {"date": "2017-02-10", "close": 8.15, "volume": 786495.0}, {"date": "2017-02-13", "close": 7.7, "volume": 730742.0}, {"date": "2017-02-14", "close": 8.25, "volume": 812696.0}, {"date": "2017-02-15", "close": 8.1, "volume": 454066.0}, {"date": "2017-02-16", "close": 7.6, "volume": 511997.0}, {"date": "2017-02-17", "close": 7.5, "volume": 676747.0}, {"date": "2017-02-21", "close": 8.15, "volume": 896627.0}, {"date": "2017-02-22", "close": 7.85, "volume": 578399.0}, {"date": "2017-02-23", "close": 7.9, "volume": 892396.0}, {"date": "2017-02-24", "close": 7.5, "volume": 624406.0}, {"date": "2017-02-27", "close": 7.9, "volume": 656557.0}, {"date": "2017-02-28", "close": 7.7, "volume": 870227.0}, {"date": "2017-03-01", "close": 8.0, "volume": 590015.0}, {"date": "2017-03-02", "close": 7.6, "volume": 605409.0}, {"date": "2017-03-03", "close": 7.5, "volume": 692294.0}, {"date": "2017-03-06", "close": 7.5, "volume": 484783.0}, {"date": "2017-03-07", "close": 7.2, "volume": 484307.0}, {"date": "2017-03-08", "close": 6.9, "volume": 983049.0}, {"date": "2017-03-09", "close": 6.85, "volume": 810962.0}, {"date": "2017-03-10", "close": 6.75, "volume": 496057.0}, {"date": "2017-03-13", "close": 6.75, "volume": 450328.0}, {"date": "2017-03-14", "close": 6.75, "volume": 619101.0}, {"date": "2017-03-15", "close": 7.25, "volume": 1110821.0}, {"date": "2017-03-16", "close": 7.3, "volume": 755269.0}, {"date": "2017-03-17", "close": 7.6, "volume": 2397678.0}, {"date": "2017-03-20", "close": 7.3, "volume": 1559137.0}, {"date": "2017-03-21", "close": 7.3, "volume": 1114930.0}, {"date": "2017-03-22", "close": 7.25, "volume": 680648.0}, {"date": "2017-03-23", "close": 7.65, "volume": 1103368.0}, {"date": "2017-03-24", "close": 7.6, "volume": 1512617.0}, {"date": "2017-03-27", "close": 7.5, "volume": 797023.0}, {"date": "2017-03-28", "close": 7.8, "volume": 613371.0}, {"date": "2017-03-29", "close": 7.9, "volume": 584670.0}, {"date": "2017-03-30", "close": 8.0, "volume": 955000.0}, {"date": "2017-03-31", "close": 8.1, "volume": 784527.0}, {"date": "2017-04-03", "close": 7.9, "volume": 720638.0}, {"date": "2017-04-04", "close": 8.0, "volume": 1020218.0}, {"date": "2017-04-05", "close": 7.95, "volume": 1135624.0}, {"date": "2017-04-06", "close": 8.15, "volume": 689350.0}, {"date": "2017-04-07", "close": 8.05, "volume": 559748.0}, {"date": "2017-04-10", "close": 8.2, "volume": 1138514.0}, {"date": "2017-04-11", "close": 8.25, "volume": 530214.0}, {"date": "2017-04-12", "close": 8.1, "volume": 766794.0}, {"date": "2017-04-13", "close": 7.95, "volume": 761882.0}, {"date": "2017-04-17", "close": 8.1, "volume": 539663.0}, {"date": "2017-04-18", "close": 8.0, "volume": 784190.0}, {"date": "2017-04-19", "close": 7.75, "volume": 709824.0}, {"date": "2017-04-20", "close": 7.9, "volume": 812299.0}, {"date": "2017-04-21", "close": 7.7, "volume": 828881.0}, {"date": "2017-04-24", "close": 7.7, "volume": 715331.0}, {"date": "2017-04-25", "close": 7.85, "volume": 494416.0}, {"date": "2017-04-26", "close": 8.0, "volume": 1002175.0}, {"date": "2017-04-27", "close": 7.9, "volume": 1253842.0}, {"date": "2017-04-28", "close": 7.65, "volume": 2145846.0}, {"date": "2017-05-01", "close": 7.65, "volume": 842764.0}, {"date": "2017-05-02", "close": 7.75, "volume": 1273608.0}, {"date": "2017-05-03", "close": 7.6, "volume": 1046086.0}, {"date": "2017-05-04", "close": 7.3, "volume": 967793.0}, {"date": "2017-05-05", "close": 7.6, "volume": 1124390.0}, {"date": "2017-05-08", "close": 7.6, "volume": 655484.0}, {"date": "2017-05-09", "close": 7.5, "volume": 359172.0}, {"date": "2017-05-10", "close": 7.85, "volume": 512459.0}, {"date": "2017-05-11", "close": 7.85, "volume": 399912.0}, {"date": "2017-05-12", "close": 7.95, "volume": 666730.0}, {"date": "2017-05-15", "close": 7.85, "volume": 552294.0}, {"date": "2017-05-16", "close": 8.2, "volume": 731235.0}, {"date": "2017-05-17", "close": 7.8, "volume": 616424.0}, {"date": "2017-05-18", "close": 7.8, "volume": 756952.0}, {"date": "2017-05-19", "close": 8.0, "volume": 1161469.0}, {"date": "2017-05-22", "close": 8.05, "volume": 586249.0}, {"date": "2017-05-23", "close": 7.9, "volume": 476312.0}, {"date": "2017-05-24", "close": 7.75, "volume": 407021.0}, {"date": "2017-05-25", "close": 7.55, "volume": 701100.0}, {"date": "2017-05-26", "close": 7.7, "volume": 398542.0}, {"date": "2017-05-30", "close": 7.5, "volume": 435894.0}, {"date": "2017-05-31", "close": 7.4, "volume": 719626.0}, {"date": "2017-06-01", "close": 7.55, "volume": 709612.0}, {"date": "2017-06-02", "close": 7.25, "volume": 851716.0}, {"date": "2017-06-05", "close": 7.45, "volume": 455091.0}, {"date": "2017-06-06", "close": 7.4, "volume": 369260.0}, {"date": "2017-06-07", "close": 7.1, "volume": 1219467.0}, {"date": "2017-06-08", "close": 7.25, "volume": 589152.0}, {"date": "2017-06-09", "close": 7.8, "volume": 976421.0}, {"date": "2017-06-12", "close": 7.7, "volume": 822943.0}, {"date": "2017-06-13", "close": 7.85, "volume": 440218.0}, {"date": "2017-06-14", "close": 7.55, "volume": 773382.0}, {"date": "2017-06-15", "close": 7.25, "volume": 481236.0}, {"date": "2017-06-16", "close": 7.3, "volume": 1138022.0}, {"date": "2017-06-19", "close": 7.4, "volume": 514366.0}, {"date": "2017-06-20", "close": 7.05, "volume": 548749.0}, {"date": "2017-06-21", "close": 6.7, "volume": 955780.0}, {"date": "2017-06-22", "close": 6.65, "volume": 3383122.0}, {"date": "2017-06-23", "close": 6.65, "volume": 1130591.0}, {"date": "2017-06-26", "close": 6.8, "volume": 630806.0}, {"date": "2017-06-27", "close": 6.85, "volume": 1083926.0}, {"date": "2017-06-28", "close": 7.05, "volume": 718010.0}, {"date": "2017-06-29", "close": 7.55, "volume": 1404304.0}, {"date": "2017-06-30", "close": 7.35, "volume": 964184.0}, {"date": "2017-07-03", "close": 7.55, "volume": 420951.0}, {"date": "2017-07-05", "close": 7.25, "volume": 593805.0}, {"date": "2017-07-06", "close": 7.0, "volume": 486095.0}, {"date": "2017-07-07", "close": 7.1, "volume": 547921.0}, {"date": "2017-07-10", "close": 7.35, "volume": 486538.0}, {"date": "2017-07-11", "close": 7.4, "volume": 506428.0}, {"date": "2017-07-12", "close": 7.25, "volume": 471099.0}, {"date": "2017-07-13", "close": 7.35, "volume": 624897.0}, {"date": "2017-07-14", "close": 7.45, "volume": 517293.0}, {"date": "2017-07-17", "close": 7.45, "volume": 505608.0}, {"date": "2017-07-18", "close": 7.4, "volume": 503023.0}, {"date": "2017-07-19", "close": 7.7, "volume": 615093.0}, {"date": "2017-07-20", "close": 7.7, "volume": 747861.0}, {"date": "2017-07-21", "close": 7.35, "volume": 600162.0}, {"date": "2017-07-24", "close": 7.25, "volume": 521463.0}, {"date": "2017-07-25", "close": 7.35, "volume": 495008.0}, {"date": "2017-07-26", "close": 7.35, "volume": 338423.0}, {"date": "2017-07-27", "close": 7.45, "volume": 530887.0}, {"date": "2017-07-28", "close": 7.85, "volume": 927482.0}, {"date": "2017-07-31", "close": 8.35, "volume": 1260161.0}, {"date": "2017-08-01", "close": 8.45, "volume": 804939.0}, {"date": "2017-08-02", "close": 8.45, "volume": 816430.0}, {"date": "2017-08-03", "close": 8.4, "volume": 610587.0}, {"date": "2017-08-04", "close": 8.4, "volume": 441897.0}, {"date": "2017-08-07", "close": 8.25, "volume": 658357.0}, {"date": "2017-08-08", "close": 8.2, "volume": 502472.0}, {"date": "2017-08-09", "close": 8.2, "volume": 371630.0}, {"date": "2017-08-10", "close": 8.1, "volume": 387186.0}, {"date": "2017-08-11", "close": 7.95, "volume": 524673.0}, {"date": "2017-08-14", "close": 8.2, "volume": 510771.0}, {"date": "2017-08-15", "close": 7.75, "volume": 528092.0}, {"date": "2017-08-16", "close": 7.5, "volume": 1016819.0}, {"date": "2017-08-17", "close": 7.45, "volume": 464728.0}, {"date": "2017-08-18", "close": 7.55, "volume": 1006197.0}, {"date": "2017-08-21", "close": 7.45, "volume": 428684.0}, {"date": "2017-08-22", "close": 7.55, "volume": 846593.0}, {"date": "2017-08-23", "close": 7.45, "volume": 388602.0}, {"date": "2017-08-24", "close": 7.45, "volume": 643931.0}, {"date": "2017-08-25", "close": 7.55, "volume": 623562.0}, {"date": "2017-08-28", "close": 7.55, "volume": 356471.0}, {"date": "2017-08-29", "close": 7.75, "volume": 637201.0}, {"date": "2017-08-30", "close": 7.7, "volume": 775365.0}, {"date": "2017-08-31", "close": 8.05, "volume": 619251.0}, {"date": "2017-09-01", "close": 8.25, "volume": 468083.0}, {"date": "2017-09-05", "close": 8.25, "volume": 540074.0}, {"date": "2017-09-06", "close": 8.55, "volume": 595733.0}, {"date": "2017-09-07", "close": 8.7, "volume": 484640.0}, {"date": "2017-09-08", "close": 8.3, "volume": 609470.0}, {"date": "2017-09-11", "close": 8.65, "volume": 441959.0}, {"date": "2017-09-12", "close": 8.9, "volume": 408096.0}, {"date": "2017-09-13", "close": 9.1, "volume": 505474.0}, {"date": "2017-09-14", "close": 9.45, "volume": 1074688.0}, {"date": "2017-09-15", "close": 9.5, "volume": 2256001.0}, {"date": "2017-09-18", "close": 9.55, "volume": 931237.0}, {"date": "2017-09-19", "close": 9.65, "volume": 574257.0}, {"date": "2017-09-20", "close": 9.6, "volume": 654998.0}, {"date": "2017-09-21", "close": 9.6, "volume": 570217.0}, {"date": "2017-09-22", "close": 9.6, "volume": 353237.0}, {"date": "2017-09-25", "close": 9.8, "volume": 882464.0}, {"date": "2017-09-26", "close": 9.75, "volume": 971184.0}, {"date": "2017-09-27", "close": 10.0, "volume": 857681.0}, {"date": "2017-09-28", "close": 10.15, "volume": 493395.0}, {"date": "2017-09-29", "close": 10.0, "volume": 805541.0}, {"date": "2017-10-02", "close": 10.05, "volume": 606150.0}, {"date": "2017-10-03", "close": 9.7, "volume": 695128.0}, {"date": "2017-10-04", "close": 9.7, "volume": 1089638.0}, {"date": "2017-10-05", "close": 9.7, "volume": 668095.0}, {"date": "2017-10-06", "close": 9.7, "volume": 534641.0}, {"date": "2017-10-09", "close": 9.85, "volume": 283242.0}, {"date": "2017-10-10", "close": 9.75, "volume": 398439.0}, {"date": "2017-10-11", "close": 9.8, "volume": 348365.0}, {"date": "2017-10-12", "close": 9.65, "volume": 448539.0}, {"date": "2017-10-13", "close": 9.85, "volume": 397349.0}, {"date": "2017-10-16", "close": 9.7, "volume": 270533.0}, {"date": "2017-10-17", "close": 9.55, "volume": 229926.0}, {"date": "2017-10-18", "close": 9.7, "volume": 834762.0}, {"date": "2017-10-19", "close": 9.5, "volume": 267616.0}, {"date": "2017-10-20", "close": 9.45, "volume": 334043.0}, {"date": "2017-10-23", "close": 9.35, "volume": 267538.0}, {"date": "2017-10-24", "close": 9.2, "volume": 448554.0}, {"date": "2017-10-25", "close": 9.15, "volume": 380498.0}, {"date": "2017-10-26", "close": 9.25, "volume": 223752.0}, {"date": "2017-10-27", "close": 9.2, "volume": 466591.0}, {"date": "2017-10-30", "close": 9.2, "volume": 545304.0}, {"date": "2017-10-31", "close": 8.75, "volume": 775828.0}, {"date": "2017-11-01", "close": 8.6, "volume": 538178.0}, {"date": "2017-11-02", "close": 9.0, "volume": 799355.0}, {"date": "2017-11-03", "close": 9.45, "volume": 819663.0}, {"date": "2017-11-06", "close": 9.45, "volume": 851753.0}, {"date": "2017-11-07", "close": 9.45, "volume": 692737.0}, {"date": "2017-11-08", "close": 9.35, "volume": 906568.0}, {"date": "2017-11-09", "close": 9.75, "volume": 662767.0}, {"date": "2017-11-10", "close": 9.65, "volume": 535484.0}, {"date": "2017-11-13", "close": 9.4, "volume": 393109.0}, {"date": "2017-11-14", "close": 8.75, "volume": 403846.0}, {"date": "2017-11-15", "close": 8.55, "volume": 363435.0}, {"date": "2017-11-16", "close": 8.5, "volume": 498304.0}, {"date": "2017-11-17", "close": 8.95, "volume": 533842.0}, {"date": "2017-11-20", "close": 8.75, "volume": 218921.0}, {"date": "2017-11-21", "close": 8.85, "volume": 489182.0}, {"date": "2017-11-22", "close": 8.95, "volume": 197383.0}, {"date": "2017-11-24", "close": 8.95, "volume": 167483.0}, {"date": "2017-11-27", "close": 8.75, "volume": 345621.0}, {"date": "2017-11-28", "close": 8.85, "volume": 470374.0}, {"date": "2017-11-29", "close": 8.75, "volume": 260184.0}, {"date": "2017-11-30", "close": 8.85, "volume": 441511.0}, {"date": "2017-12-01", "close": 8.95, "volume": 294114.0}, {"date": "2017-12-04", "close": 9.05, "volume": 482860.0}, {"date": "2017-12-05", "close": 8.8, "volume": 317127.0}, {"date": "2017-12-06", "close": 8.45, "volume": 385842.0}, {"date": "2017-12-07", "close": 8.3, "volume": 302917.0}, {"date": "2017-12-08", "close": 8.2, "volume": 244901.0}, {"date": "2017-12-11", "close": 8.45, "volume": 367437.0}, {"date": "2017-12-12", "close": 8.45, "volume": 236747.0}, {"date": "2017-12-13", "close": 8.5, "volume": 261385.0}, {"date": "2017-12-14", "close": 8.45, "volume": 462911.0}, {"date": "2017-12-15", "close": 8.35, "volume": 1081872.0}, {"date": "2017-12-18", "close": 8.5, "volume": 281242.0}, {"date": "2017-12-19", "close": 8.3, "volume": 324362.0}, {"date": "2017-12-20", "close": 8.5, "volume": 328768.0}, {"date": "2017-12-21", "close": 8.7, "volume": 426786.0}, {"date": "2017-12-22", "close": 8.65, "volume": 312155.0}, {"date": "2017-12-26", "close": 8.7, "volume": 214888.0}, {"date": "2017-12-27", "close": 8.6, "volume": 163148.0}, {"date": "2017-12-28", "close": 8.5, "volume": 169091.0}, {"date": "2017-12-29", "close": 8.6, "volume": 513453.0}, {"date": "2018-01-02", "close": 8.7, "volume": 384512.0}, {"date": "2018-01-03", "close": 8.75, "volume": 423468.0}, {"date": "2018-01-04", "close": 8.8, "volume": 485350.0}, {"date": "2018-01-05", "close": 8.85, "volume": 369360.0}, {"date": "2018-01-08", "close": 8.95, "volume": 154726.0}, {"date": "2018-01-09", "close": 8.85, "volume": 325814.0}, {"date": "2018-01-10", "close": 8.8, "volume": 139094.0}, {"date": "2018-01-11", "close": 9.6, "volume": 761074.0}, {"date": "2018-01-12", "close": 9.85, "volume": 646991.0}, {"date": "2018-01-16", "close": 9.65, "volume": 699735.0}, {"date": "2018-01-17", "close": 9.7, "volume": 757507.0}, {"date": "2018-01-18", "close": 9.25, "volume": 388896.0}, {"date": "2018-01-19", "close": 9.4, "volume": 242898.0}, {"date": "2018-01-22", "close": 9.55, "volume": 334997.0}, {"date": "2018-01-23", "close": 9.7, "volume": 954644.0}, {"date": "2018-01-24", "close": 9.5, "volume": 268973.0}, {"date": "2018-01-25", "close": 9.5, "volume": 332421.0}, {"date": "2018-01-26", "close": 9.45, "volume": 161203.0}, {"date": "2018-01-29", "close": 9.15, "volume": 174158.0}, {"date": "2018-01-30", "close": 9.05, "volume": 277295.0}, {"date": "2018-01-31", "close": 9.1, "volume": 258757.0}, {"date": "2018-02-01", "close": 9.2, "volume": 470689.0}, {"date": "2018-02-02", "close": 8.7, "volume": 501870.0}, {"date": "2018-02-05", "close": 8.4, "volume": 347962.0}, {"date": "2018-02-06", "close": 8.45, "volume": 465651.0}, {"date": "2018-02-07", "close": 8.2, "volume": 448703.0}, {"date": "2018-02-08", "close": 8.0, "volume": 696019.0}, {"date": "2018-02-09", "close": 7.9, "volume": 520625.0}, {"date": "2018-02-12", "close": 8.1, "volume": 710807.0}, {"date": "2018-02-13", "close": 8.0, "volume": 473793.0}, {"date": "2018-02-14", "close": 8.3, "volume": 578138.0}, {"date": "2018-02-15", "close": 8.4, "volume": 701103.0}, {"date": "2018-02-16", "close": 8.5, "volume": 336758.0}, {"date": "2018-02-20", "close": 8.35, "volume": 627125.0}, {"date": "2018-02-21", "close": 8.4, "volume": 390520.0}, {"date": "2018-02-22", "close": 8.5, "volume": 274512.0}, {"date": "2018-02-23", "close": 8.65, "volume": 422742.0}, {"date": "2018-02-26", "close": 8.65, "volume": 197768.0}, {"date": "2018-02-27", "close": 8.45, "volume": 626354.0}, {"date": "2018-02-28", "close": 8.25, "volume": 581148.0}, {"date": "2018-03-01", "close": 8.3, "volume": 346000.0}, {"date": "2018-03-02", "close": 8.55, "volume": 402163.0}, {"date": "2018-03-05", "close": 8.75, "volume": 692859.0}, {"date": "2018-03-06", "close": 8.85, "volume": 1252146.0}, {"date": "2018-03-07", "close": 8.8, "volume": 495727.0}, {"date": "2018-03-08", "close": 8.8, "volume": 408540.0}, {"date": "2018-03-09", "close": 8.8, "volume": 689986.0}, {"date": "2018-03-12", "close": 8.9, "volume": 701327.0}, {"date": "2018-03-13", "close": 8.75, "volume": 557299.0}, {"date": "2018-03-14", "close": 8.75, "volume": 857633.0}, {"date": "2018-03-15", "close": 8.6, "volume": 342849.0}, {"date": "2018-03-16", "close": 8.85, "volume": 1234699.0}, {"date": "2018-03-19", "close": 8.6, "volume": 456620.0}, {"date": "2018-03-20", "close": 8.65, "volume": 246177.0}, {"date": "2018-03-21", "close": 9.0, "volume": 641074.0}, {"date": "2018-03-22", "close": 8.55, "volume": 406748.0}, {"date": "2018-03-23", "close": 8.35, "volume": 390394.0}, {"date": "2018-03-26", "close": 8.45, "volume": 901367.0}, {"date": "2018-03-27", "close": 8.15, "volume": 597154.0}, {"date": "2018-03-28", "close": 8.05, "volume": 757227.0}, {"date": "2018-03-29", "close": 8.1, "volume": 627738.0}, {"date": "2018-04-02", "close": 8.0, "volume": 438709.0}, {"date": "2018-04-03", "close": 8.45, "volume": 913248.0}, {"date": "2018-04-04", "close": 8.55, "volume": 521521.0}, {"date": "2018-04-05", "close": 8.8, "volume": 430393.0}, {"date": "2018-04-06", "close": 8.7, "volume": 737714.0}, {"date": "2018-04-09", "close": 8.45, "volume": 455696.0}, {"date": "2018-04-10", "close": 8.8, "volume": 826492.0}, {"date": "2018-04-11", "close": 9.0, "volume": 804443.0}, {"date": "2018-04-12", "close": 9.3, "volume": 506746.0}, {"date": "2018-04-13", "close": 9.4, "volume": 281837.0}, {"date": "2018-04-16", "close": 9.65, "volume": 405233.0}, {"date": "2018-04-17", "close": 9.75, "volume": 310711.0}, {"date": "2018-04-18", "close": 9.8, "volume": 406310.0}, {"date": "2018-04-19", "close": 9.8, "volume": 405360.0}, {"date": "2018-04-20", "close": 9.8, "volume": 336361.0}, {"date": "2018-04-23", "close": 9.65, "volume": 236866.0}, {"date": "2018-04-24", "close": 9.65, "volume": 419605.0}, {"date": "2018-04-25", "close": 9.65, "volume": 373855.0}, {"date": "2018-04-26", "close": 9.7, "volume": 285474.0}, {"date": "2018-04-27", "close": 10.25, "volume": 1019909.0}, {"date": "2018-04-30", "close": 10.5, "volume": 1440123.0}, {"date": "2018-05-01", "close": 10.45, "volume": 814770.0}, {"date": "2018-05-02", "close": 10.5, "volume": 1221111.0}, {"date": "2018-05-03", "close": 10.3, "volume": 513611.0}, {"date": "2018-05-04", "close": 10.65, "volume": 918433.0}, {"date": "2018-05-07", "close": 10.3, "volume": 1039631.0}, {"date": "2018-05-08", "close": 10.55, "volume": 566871.0}, {"date": "2018-05-09", "close": 10.65, "volume": 765863.0}, {"date": "2018-05-10", "close": 10.55, "volume": 258680.0}, {"date": "2018-05-11", "close": 10.35, "volume": 601717.0}, {"date": "2018-05-14", "close": 10.3, "volume": 341366.0}, {"date": "2018-05-15", "close": 10.55, "volume": 713659.0}, {"date": "2018-05-16", "close": 10.6, "volume": 461276.0}, {"date": "2018-05-17", "close": 10.75, "volume": 585538.0}, {"date": "2018-05-18", "close": 10.7, "volume": 384351.0}, {"date": "2018-05-21", "close": 10.9, "volume": 286599.0}, {"date": "2018-05-22", "close": 10.5, "volume": 434237.0}, {"date": "2018-05-23", "close": 10.6, "volume": 406946.0}, {"date": "2018-05-24", "close": 10.6, "volume": 334407.0}, {"date": "2018-05-25", "close": 10.6, "volume": 663866.0}, {"date": "2018-05-29", "close": 10.55, "volume": 385178.0}, {"date": "2018-05-30", "close": 10.85, "volume": 710470.0}, {"date": "2018-05-31", "close": 10.85, "volume": 674202.0}, {"date": "2018-06-01", "close": 10.85, "volume": 434568.0}, {"date": "2018-06-04", "close": 10.55, "volume": 556695.0}, {"date": "2018-06-05", "close": 10.6, "volume": 514847.0}, {"date": "2018-06-06", "close": 10.5, "volume": 412092.0}, {"date": "2018-06-07", "close": 10.65, "volume": 241341.0}, {"date": "2018-06-08", "close": 10.3, "volume": 475927.0}, {"date": "2018-06-11", "close": 10.35, "volume": 428860.0}, {"date": "2018-06-12", "close": 10.4, "volume": 308295.0}, {"date": "2018-06-13", "close": 10.3, "volume": 458463.0}, {"date": "2018-06-14", "close": 10.3, "volume": 358980.0}, {"date": "2018-06-15", "close": 10.1, "volume": 791742.0}, {"date": "2018-06-18", "close": 10.3, "volume": 572084.0}, {"date": "2018-06-19", "close": 10.35, "volume": 498004.0}, {"date": "2018-06-20", "close": 10.35, "volume": 415524.0}, {"date": "2018-06-21", "close": 10.15, "volume": 411622.0}, {"date": "2018-06-22", "close": 11.0, "volume": 3168829.0}, {"date": "2018-06-25", "close": 10.65, "volume": 534247.0}, {"date": "2018-06-26", "close": 11.1, "volume": 661954.0}, {"date": "2018-06-27", "close": 11.3, "volume": 720632.0}, {"date": "2018-06-28", "close": 11.0, "volume": 870894.0}, {"date": "2018-06-29", "close": 10.85, "volume": 622408.0}, {"date": "2018-07-02", "close": 10.5, "volume": 592927.0}, {"date": "2018-07-03", "close": 10.7, "volume": 749589.0}, {"date": "2018-07-05", "close": 10.65, "volume": 752937.0}, {"date": "2018-07-06", "close": 10.55, "volume": 435759.0}, {"date": "2018-07-09", "close": 10.65, "volume": 430887.0}, {"date": "2018-07-10", "close": 10.6, "volume": 557737.0}, {"date": "2018-07-11", "close": 10.3, "volume": 453037.0}, {"date": "2018-07-12", "close": 10.4, "volume": 715192.0}, {"date": "2018-07-13", "close": 10.3, "volume": 368171.0}, {"date": "2018-07-16", "close": 9.9, "volume": 686897.0}, {"date": "2018-07-17", "close": 9.7, "volume": 849553.0}, {"date": "2018-07-18", "close": 9.6, "volume": 434674.0}, {"date": "2018-07-19", "close": 9.85, "volume": 663399.0}, {"date": "2018-07-20", "close": 9.75, "volume": 294776.0}, {"date": "2018-07-23", "close": 9.8, "volume": 579343.0}, {"date": "2018-07-24", "close": 9.85, "volume": 620632.0}, {"date": "2018-07-25", "close": 9.5, "volume": 984091.0}, {"date": "2018-07-26", "close": 9.65, "volume": 340528.0}, {"date": "2018-07-27", "close": 10.7, "volume": 1495036.0}, {"date": "2018-07-30", "close": 10.6, "volume": 739929.0}, {"date": "2018-07-31", "close": 11.05, "volume": 985648.0}, {"date": "2018-08-01", "close": 10.75, "volume": 853228.0}, {"date": "2018-08-02", "close": 10.65, "volume": 495192.0}, {"date": "2018-08-03", "close": 10.15, "volume": 681574.0}, {"date": "2018-08-06", "close": 10.35, "volume": 257420.0}, {"date": "2018-08-07", "close": 10.5, "volume": 318295.0}, {"date": "2018-08-08", "close": 10.55, "volume": 318982.0}, {"date": "2018-08-09", "close": 10.55, "volume": 274396.0}, {"date": "2018-08-10", "close": 10.55, "volume": 395594.0}, {"date": "2018-08-13", "close": 10.25, "volume": 383706.0}, {"date": "2018-08-14", "close": 10.4, "volume": 724123.0}, {"date": "2018-08-15", "close": 9.75, "volume": 403768.0}, {"date": "2018-08-16", "close": 9.85, "volume": 879441.0}, {"date": "2018-08-17", "close": 9.95, "volume": 353485.0}, {"date": "2018-08-20", "close": 10.05, "volume": 418322.0}, {"date": "2018-08-21", "close": 10.5, "volume": 552352.0}, {"date": "2018-08-22", "close": 10.85, "volume": 937733.0}, {"date": "2018-08-23", "close": 10.9, "volume": 648112.0}, {"date": "2018-08-24", "close": 10.8, "volume": 392222.0}, {"date": "2018-08-27", "close": 11.0, "volume": 501316.0}, {"date": "2018-08-28", "close": 11.0, "volume": 504289.0}, {"date": "2018-08-29", "close": 11.2, "volume": 428384.0}, {"date": "2018-08-30", "close": 10.45, "volume": 599254.0}, {"date": "2018-08-31", "close": 10.5, "volume": 441331.0}, {"date": "2018-09-04", "close": 10.15, "volume": 316683.0}, {"date": "2018-09-05", "close": 10.0, "volume": 558669.0}, {"date": "2018-09-06", "close": 9.95, "volume": 739534.0}, {"date": "2018-09-07", "close": 9.75, "volume": 414260.0}, {"date": "2018-09-10", "close": 9.55, "volume": 467178.0}, {"date": "2018-09-11", "close": 9.65, "volume": 752732.0}, {"date": "2018-09-12", "close": 9.65, "volume": 623219.0}, {"date": "2018-09-13", "close": 9.45, "volume": 538789.0}, {"date": "2018-09-14", "close": 9.45, "volume": 796467.0}, {"date": "2018-09-17", "close": 9.45, "volume": 430223.0}, {"date": "2018-09-18", "close": 9.55, "volume": 533886.0}, {"date": "2018-09-19", "close": 9.8, "volume": 691300.0}, {"date": "2018-09-20", "close": 9.95, "volume": 930947.0}, {"date": "2018-09-21", "close": 10.0, "volume": 1104759.0}, {"date": "2018-09-24", "close": 10.05, "volume": 559137.0}, {"date": "2018-09-25", "close": 10.5, "volume": 571396.0}, {"date": "2018-09-26", "close": 10.2, "volume": 373323.0}, {"date": "2018-09-27", "close": 10.25, "volume": 235479.0}, {"date": "2018-09-28", "close": 10.35, "volume": 297299.0}, {"date": "2018-10-01", "close": 10.34, "volume": 578119.0}, {"date": "2018-10-02", "close": 10.48, "volume": 343587.0}, {"date": "2018-10-03", "close": 10.64, "volume": 313498.0}, {"date": "2018-10-04", "close": 10.59, "volume": 269606.0}, {"date": "2018-10-05", "close": 10.44, "volume": 233593.0}, {"date": "2018-10-08", "close": 10.47, "volume": 264197.0}, {"date": "2018-10-09", "close": 10.82, "volume": 554740.0}, {"date": "2018-10-10", "close": 10.26, "volume": 533023.0}, {"date": "2018-10-11", "close": 9.9, "volume": 574864.0}, {"date": "2018-10-12", "close": 10.0, "volume": 557139.0}, {"date": "2018-10-15", "close": 10.01, "volume": 491908.0}, {"date": "2018-10-16", "close": 9.95, "volume": 611047.0}, {"date": "2018-10-17", "close": 9.77, "volume": 359569.0}, {"date": "2018-10-18", "close": 9.54, "volume": 780541.0}, {"date": "2018-10-19", "close": 9.15, "volume": 506716.0}, {"date": "2018-10-22", "close": 9.01, "volume": 391328.0}, {"date": "2018-10-23", "close": 8.38, "volume": 724703.0}, {"date": "2018-10-24", "close": 7.91, "volume": 587931.0}, {"date": "2018-10-25", "close": 7.96, "volume": 1087597.0}, {"date": "2018-10-26", "close": 7.86, "volume": 1166567.0}, {"date": "2018-10-29", "close": 7.36, "volume": 953577.0}, {"date": "2018-10-30", "close": 7.95, "volume": 758818.0}, {"date": "2018-10-31", "close": 8.21, "volume": 1429010.0}, {"date": "2018-11-01", "close": 8.12, "volume": 916262.0}, {"date": "2018-11-02", "close": 8.23, "volume": 604516.0}, {"date": "2018-11-05", "close": 8.2, "volume": 596791.0}, {"date": "2018-11-06", "close": 8.17, "volume": 381340.0}, {"date": "2018-11-07", "close": 8.32, "volume": 433259.0}, {"date": "2018-11-08", "close": 8.27, "volume": 377099.0}, {"date": "2018-11-09", "close": 8.09, "volume": 500061.0}, {"date": "2018-11-12", "close": 7.83, "volume": 471819.0}, {"date": "2018-11-13", "close": 7.64, "volume": 426442.0}, {"date": "2018-11-14", "close": 7.76, "volume": 590227.0}, {"date": "2018-11-15", "close": 8.19, "volume": 672167.0}, {"date": "2018-11-16", "close": 8.28, "volume": 793733.0}, {"date": "2018-11-19", "close": 8.16, "volume": 464157.0}, {"date": "2018-11-20", "close": 7.71, "volume": 473285.0}, {"date": "2018-11-21", "close": 7.89, "volume": 448075.0}, {"date": "2018-11-23", "close": 7.67, "volume": 256985.0}, {"date": "2018-11-26", "close": 7.37, "volume": 962382.0}, {"date": "2018-11-27", "close": 7.45, "volume": 512025.0}, {"date": "2018-11-28", "close": 7.66, "volume": 684821.0}, {"date": "2018-11-29", "close": 7.66, "volume": 814239.0}, {"date": "2018-11-30", "close": 7.69, "volume": 802173.0}, {"date": "2018-12-03", "close": 7.84, "volume": 752363.0}, {"date": "2018-12-04", "close": 7.39, "volume": 766940.0}, {"date": "2018-12-06", "close": 7.17, "volume": 548483.0}, {"date": "2018-12-07", "close": 7.0, "volume": 521047.0}, {"date": "2018-12-10", "close": 6.82, "volume": 579463.0}, {"date": "2018-12-11", "close": 6.65, "volume": 517428.0}, {"date": "2018-12-12", "close": 6.91, "volume": 568734.0}, {"date": "2018-12-13", "close": 6.82, "volume": 425159.0}, {"date": "2018-12-14", "close": 6.6, "volume": 392920.0}, {"date": "2018-12-17", "close": 6.7, "volume": 876462.0}, {"date": "2018-12-18", "close": 6.9, "volume": 753688.0}, {"date": "2018-12-19", "close": 6.58, "volume": 959861.0}, {"date": "2018-12-20", "close": 6.42, "volume": 952074.0}, {"date": "2018-12-21", "close": 6.66, "volume": 1503479.0}, {"date": "2018-12-24", "close": 6.54, "volume": 273742.0}, {"date": "2018-12-26", "close": 6.78, "volume": 753397.0}, {"date": "2018-12-27", "close": 6.64, "volume": 630960.0}, {"date": "2018-12-28", "close": 6.9, "volume": 768541.0}, {"date": "2018-12-31", "close": 6.87, "volume": 340050.0}, {"date": "2019-01-02", "close": 7.2, "volume": 748797.0}, {"date": "2019-01-03", "close": 7.31, "volume": 687080.0}, {"date": "2019-01-04", "close": 7.59, "volume": 702060.0}, {"date": "2019-01-07", "close": 7.98, "volume": 761364.0}, {"date": "2019-01-08", "close": 8.02, "volume": 498799.0}, {"date": "2019-01-09", "close": 8.15, "volume": 530445.0}, {"date": "2019-01-10", "close": 8.17, "volume": 620708.0}, {"date": "2019-01-11", "close": 8.17, "volume": 667386.0}, {"date": "2019-01-14", "close": 7.97, "volume": 397542.0}, {"date": "2019-01-15", "close": 8.14, "volume": 446423.0}, {"date": "2019-01-16", "close": 8.16, "volume": 333524.0}, {"date": "2019-01-17", "close": 8.21, "volume": 910711.0}, {"date": "2019-01-18", "close": 8.54, "volume": 693791.0}, {"date": "2019-01-22", "close": 8.35, "volume": 511875.0}, {"date": "2019-01-23", "close": 8.16, "volume": 430152.0}, {"date": "2019-01-24", "close": 8.19, "volume": 323672.0}, {"date": "2019-01-25", "close": 8.38, "volume": 428515.0}, {"date": "2019-01-28", "close": 8.27, "volume": 339120.0}, {"date": "2019-01-29", "close": 8.28, "volume": 286274.0}, {"date": "2019-01-30", "close": 8.34, "volume": 311178.0}, {"date": "2019-01-31", "close": 8.31, "volume": 374850.0}, {"date": "2019-02-01", "close": 8.51, "volume": 352448.0}, {"date": "2019-02-04", "close": 8.59, "volume": 312587.0}, {"date": "2019-02-05", "close": 8.67, "volume": 369080.0}, {"date": "2019-02-06", "close": 8.5, "volume": 234145.0}, {"date": "2019-02-07", "close": 8.25, "volume": 412023.0}, {"date": "2019-02-08", "close": 9.29, "volume": 1402896.0}, {"date": "2019-02-11", "close": 9.27, "volume": 1262472.0}, {"date": "2019-02-12", "close": 9.39, "volume": 659859.0}, {"date": "2019-02-13", "close": 9.14, "volume": 702325.0}, {"date": "2019-02-14", "close": 9.36, "volume": 573562.0}, {"date": "2019-02-15", "close": 9.37, "volume": 885082.0}, {"date": "2019-02-19", "close": 9.44, "volume": 521202.0}, {"date": "2019-02-20", "close": 9.65, "volume": 809928.0}, {"date": "2019-02-21", "close": 9.3, "volume": 648275.0}, {"date": "2019-02-22", "close": 9.19, "volume": 674195.0}, {"date": "2019-02-25", "close": 9.11, "volume": 530792.0}, {"date": "2019-02-26", "close": 9.06, "volume": 454328.0}, {"date": "2019-02-27", "close": 9.02, "volume": 355048.0}, {"date": "2019-02-28", "close": 8.84, "volume": 430564.0}, {"date": "2019-03-01", "close": 8.89, "volume": 380014.0}, {"date": "2019-03-04", "close": 8.78, "volume": 509665.0}, {"date": "2019-03-05", "close": 8.55, "volume": 343916.0}, {"date": "2019-03-06", "close": 8.3, "volume": 591810.0}, {"date": "2019-03-07", "close": 8.16, "volume": 389215.0}, {"date": "2019-03-08", "close": 8.01, "volume": 318083.0}, {"date": "2019-03-11", "close": 8.15, "volume": 288371.0}, {"date": "2019-03-12", "close": 8.27, "volume": 267980.0}, {"date": "2019-03-13", "close": 8.58, "volume": 519929.0}, {"date": "2019-03-14", "close": 8.43, "volume": 339098.0}, {"date": "2019-03-15", "close": 8.35, "volume": 1200934.0}, {"date": "2019-03-18", "close": 8.7, "volume": 463299.0}, {"date": "2019-03-19", "close": 8.83, "volume": 625529.0}, {"date": "2019-03-20", "close": 9.07, "volume": 1265859.0}, {"date": "2019-03-21", "close": 9.01, "volume": 542917.0}, {"date": "2019-03-22", "close": 8.52, "volume": 685504.0}, {"date": "2019-03-25", "close": 8.69, "volume": 332484.0}, {"date": "2019-03-26", "close": 8.97, "volume": 490040.0}, {"date": "2019-03-27", "close": 8.78, "volume": 543219.0}, {"date": "2019-03-28", "close": 9.04, "volume": 568985.0}, {"date": "2019-03-29", "close": 9.16, "volume": 601389.0}, {"date": "2019-04-01", "close": 9.29, "volume": 838698.0}, {"date": "2019-04-02", "close": 9.34, "volume": 1212672.0}, {"date": "2019-04-03", "close": 9.27, "volume": 667631.0}, {"date": "2019-04-04", "close": 9.36, "volume": 475056.0}, {"date": "2019-04-05", "close": 9.52, "volume": 600864.0}, {"date": "2019-04-08", "close": 9.25, "volume": 439355.0}, {"date": "2019-04-09", "close": 9.07, "volume": 347429.0}, {"date": "2019-04-10", "close": 9.25, "volume": 387411.0}, {"date": "2019-04-11", "close": 9.14, "volume": 384919.0}, {"date": "2019-04-12", "close": 9.09, "volume": 364786.0}, {"date": "2019-04-15", "close": 9.01, "volume": 230316.0}, {"date": "2019-04-16", "close": 9.08, "volume": 495248.0}, {"date": "2019-04-17", "close": 8.91, "volume": 452119.0}, {"date": "2019-04-18", "close": 8.79, "volume": 420304.0}, {"date": "2019-04-22", "close": 8.96, "volume": 364115.0}, {"date": "2019-04-23", "close": 8.9, "volume": 346343.0}, {"date": "2019-04-24", "close": 8.57, "volume": 542524.0}, {"date": "2019-04-25", "close": 8.52, "volume": 334235.0}, {"date": "2019-04-26", "close": 7.06, "volume": 1391248.0}, {"date": "2019-04-29", "close": 7.55, "volume": 1659397.0}, {"date": "2019-04-30", "close": 7.3, "volume": 719089.0}, {"date": "2019-05-01", "close": 7.35, "volume": 1803278.0}, {"date": "2019-05-02", "close": 7.33, "volume": 1067236.0}, {"date": "2019-05-03", "close": 7.44, "volume": 832754.0}, {"date": "2019-05-06", "close": 7.58, "volume": 632591.0}, {"date": "2019-05-07", "close": 7.49, "volume": 568158.0}, {"date": "2019-05-08", "close": 7.55, "volume": 557046.0}, {"date": "2019-05-09", "close": 7.55, "volume": 896661.0}, {"date": "2019-05-10", "close": 7.49, "volume": 660844.0}, {"date": "2019-05-13", "close": 7.27, "volume": 496613.0}, {"date": "2019-05-14", "close": 7.52, "volume": 393019.0}, {"date": "2019-05-15", "close": 7.62, "volume": 420262.0}, {"date": "2019-05-16", "close": 7.8, "volume": 516689.0}, {"date": "2019-05-17", "close": 7.61, "volume": 421653.0}, {"date": "2019-05-20", "close": 7.6, "volume": 356400.0}, {"date": "2019-05-21", "close": 7.6, "volume": 217166.0}, {"date": "2019-05-22", "close": 7.44, "volume": 233793.0}, {"date": "2019-05-23", "close": 7.34, "volume": 498450.0}, {"date": "2019-05-24", "close": 7.26, "volume": 331657.0}, {"date": "2019-05-28", "close": 7.24, "volume": 361556.0}, {"date": "2019-05-29", "close": 7.11, "volume": 302440.0}, {"date": "2019-05-30", "close": 7.0, "volume": 234592.0}, {"date": "2019-05-31", "close": 6.99, "volume": 473465.0}, {"date": "2019-06-03", "close": 7.05, "volume": 755892.0}, {"date": "2019-06-04", "close": 7.14, "volume": 353228.0}, {"date": "2019-06-05", "close": 6.92, "volume": 274330.0}, {"date": "2019-06-06", "close": 6.97, "volume": 309981.0}, {"date": "2019-06-07", "close": 7.1, "volume": 349326.0}, {"date": "2019-06-10", "close": 7.13, "volume": 312291.0}, {"date": "2019-06-11", "close": 6.9, "volume": 688228.0}, {"date": "2019-06-12", "close": 6.54, "volume": 421709.0}, {"date": "2019-06-13", "close": 6.6, "volume": 828444.0}, {"date": "2019-06-14", "close": 6.37, "volume": 442151.0}, {"date": "2019-06-17", "close": 6.53, "volume": 924471.0}, {"date": "2019-06-18", "close": 6.56, "volume": 463100.0}, {"date": "2019-06-19", "close": 6.64, "volume": 659848.0}, {"date": "2019-06-20", "close": 6.88, "volume": 538855.0}, {"date": "2019-06-21", "close": 7.04, "volume": 597240.0}, {"date": "2019-06-24", "close": 6.87, "volume": 419109.0}, {"date": "2019-06-25", "close": 6.96, "volume": 344542.0}, {"date": "2019-06-26", "close": 7.18, "volume": 422529.0}, {"date": "2019-06-27", "close": 7.24, "volume": 423153.0}, {"date": "2019-06-28", "close": 7.42, "volume": 835065.0}, {"date": "2019-07-01", "close": 7.38, "volume": 445875.0}, {"date": "2019-07-02", "close": 7.12, "volume": 356394.0}, {"date": "2019-07-03", "close": 7.09, "volume": 169533.0}, {"date": "2019-07-05", "close": 7.18, "volume": 225253.0}, {"date": "2019-07-08", "close": 7.22, "volume": 311208.0}, {"date": "2019-07-09", "close": 6.98, "volume": 297642.0}, {"date": "2019-07-10", "close": 7.04, "volume": 449542.0}, {"date": "2019-07-11", "close": 6.99, "volume": 233994.0}, {"date": "2019-07-12", "close": 6.97, "volume": 306643.0}, {"date": "2019-07-15", "close": 6.79, "volume": 326730.0}, {"date": "2019-07-16", "close": 6.68, "volume": 284672.0}, {"date": "2019-07-17", "close": 6.48, "volume": 404163.0}, {"date": "2019-07-18", "close": 6.4, "volume": 548499.0}, {"date": "2019-07-19", "close": 6.65, "volume": 472598.0}, {"date": "2019-07-22", "close": 6.83, "volume": 312543.0}, {"date": "2019-07-23", "close": 7.0, "volume": 489650.0}, {"date": "2019-07-24", "close": 7.2, "volume": 489693.0}, {"date": "2019-07-25", "close": 6.96, "volume": 284493.0}, {"date": "2019-07-26", "close": 7.1, "volume": 374655.0}, {"date": "2019-07-29", "close": 6.69, "volume": 378334.0}, {"date": "2019-07-30", "close": 7.13, "volume": 440696.0}, {"date": "2019-07-31", "close": 7.63, "volume": 943893.0}, {"date": "2019-08-01", "close": 7.09, "volume": 705779.0}, {"date": "2019-08-02", "close": 7.05, "volume": 392558.0}, {"date": "2019-08-05", "close": 7.05, "volume": 418220.0}, {"date": "2019-08-06", "close": 6.9, "volume": 419296.0}, {"date": "2019-08-07", "close": 7.01, "volume": 335894.0}, {"date": "2019-08-08", "close": 7.19, "volume": 269950.0}, {"date": "2019-08-09", "close": 7.24, "volume": 529486.0}, {"date": "2019-08-12", "close": 7.23, "volume": 492245.0}, {"date": "2019-08-13", "close": 7.42, "volume": 409142.0}, {"date": "2019-08-14", "close": 6.7, "volume": 351359.0}, {"date": "2019-08-15", "close": 6.66, "volume": 175664.0}, {"date": "2019-08-16", "close": 6.9, "volume": 299286.0}, {"date": "2019-08-19", "close": 6.79, "volume": 753720.0}, {"date": "2019-08-20", "close": 6.67, "volume": 235134.0}, {"date": "2019-08-21", "close": 6.59, "volume": 253342.0}, {"date": "2019-08-22", "close": 6.52, "volume": 279203.0}, {"date": "2019-08-23", "close": 6.24, "volume": 439711.0}, {"date": "2019-08-26", "close": 6.23, "volume": 361831.0}, {"date": "2019-08-27", "close": 6.15, "volume": 591056.0}, {"date": "2019-08-28", "close": 6.34, "volume": 440427.0}, {"date": "2019-08-29", "close": 6.62, "volume": 487173.0}, {"date": "2019-08-30", "close": 6.61, "volume": 351662.0}, {"date": "2019-09-03", "close": 6.5, "volume": 345077.0}, {"date": "2019-09-04", "close": 6.71, "volume": 462252.0}, {"date": "2019-09-05", "close": 6.9, "volume": 539351.0}, {"date": "2019-09-06", "close": 6.88, "volume": 371699.0}, {"date": "2019-09-09", "close": 7.03, "volume": 716571.0}, {"date": "2019-09-10", "close": 7.45, "volume": 965931.0}, {"date": "2019-09-11", "close": 7.46, "volume": 491083.0}, {"date": "2019-09-12", "close": 7.5, "volume": 590682.0}, {"date": "2019-09-13", "close": 7.65, "volume": 710157.0}, {"date": "2019-09-16", "close": 7.91, "volume": 814185.0}, {"date": "2019-09-17", "close": 7.95, "volume": 831106.0}, {"date": "2019-09-18", "close": 7.8, "volume": 475688.0}, {"date": "2019-09-19", "close": 7.73, "volume": 398872.0}, {"date": "2019-09-20", "close": 7.81, "volume": 1097934.0}, {"date": "2019-09-23", "close": 7.9, "volume": 500747.0}, {"date": "2019-09-24", "close": 7.86, "volume": 736685.0}, {"date": "2019-09-25", "close": 7.88, "volume": 520569.0}, {"date": "2019-09-26", "close": 7.7, "volume": 549294.0}, {"date": "2019-09-27", "close": 7.59, "volume": 598647.0}, {"date": "2019-09-30", "close": 7.62, "volume": 504357.0}, {"date": "2019-10-01", "close": 7.44, "volume": 414536.0}, {"date": "2019-10-02", "close": 7.33, "volume": 368153.0}, {"date": "2019-10-03", "close": 7.4, "volume": 374614.0}, {"date": "2019-10-04", "close": 7.43, "volume": 291514.0}, {"date": "2019-10-07", "close": 7.5, "volume": 333933.0}, {"date": "2019-10-08", "close": 7.44, "volume": 335125.0}, {"date": "2019-10-09", "close": 7.29, "volume": 306758.0}, {"date": "2019-10-10", "close": 7.36, "volume": 389055.0}, {"date": "2019-10-11", "close": 7.55, "volume": 438458.0}, {"date": "2019-10-14", "close": 6.93, "volume": 601780.0}, {"date": "2019-10-15", "close": 6.93, "volume": 767420.0}, {"date": "2019-10-16", "close": 6.89, "volume": 808755.0}, {"date": "2019-10-17", "close": 7.03, "volume": 326834.0}, {"date": "2019-10-18", "close": 6.95, "volume": 490666.0}, {"date": "2019-10-21", "close": 7.09, "volume": 335445.0}, {"date": "2019-10-22", "close": 7.3, "volume": 335517.0}, {"date": "2019-10-23", "close": 7.46, "volume": 243690.0}, {"date": "2019-10-24", "close": 7.43, "volume": 273750.0}, {"date": "2019-10-25", "close": 7.25, "volume": 759293.0}, {"date": "2019-10-28", "close": 7.34, "volume": 389351.0}, {"date": "2019-10-29", "close": 7.34, "volume": 699856.0}, {"date": "2019-10-30", "close": 7.04, "volume": 466689.0}, {"date": "2019-10-31", "close": 6.0, "volume": 1602171.0}, {"date": "2019-11-01", "close": 6.02, "volume": 1023962.0}, {"date": "2019-11-04", "close": 6.85, "volume": 1774257.0}, {"date": "2019-11-05", "close": 6.81, "volume": 751807.0}, {"date": "2019-11-06", "close": 6.56, "volume": 454967.0}, {"date": "2019-11-07", "close": 6.51, "volume": 359623.0}, {"date": "2019-11-08", "close": 6.76, "volume": 663402.0}, {"date": "2019-11-11", "close": 6.76, "volume": 359429.0}, {"date": "2019-11-12", "close": 6.81, "volume": 609029.0}, {"date": "2019-11-13", "close": 6.5, "volume": 509467.0}, {"date": "2019-11-14", "close": 6.33, "volume": 722955.0}, {"date": "2019-11-15", "close": 6.19, "volume": 712736.0}, {"date": "2019-11-18", "close": 5.98, "volume": 553701.0}, {"date": "2019-11-19", "close": 5.84, "volume": 458088.0}, {"date": "2019-11-20", "close": 5.9, "volume": 1274482.0}, {"date": "2019-11-21", "close": 5.9, "volume": 723766.0}, {"date": "2019-11-22", "close": 6.09, "volume": 775640.0}, {"date": "2019-11-25", "close": 6.19, "volume": 537015.0}, {"date": "2019-11-26", "close": 6.04, "volume": 247525.0}, {"date": "2019-11-27", "close": 6.03, "volume": 212258.0}, {"date": "2019-11-29", "close": 5.86, "volume": 147333.0}, {"date": "2019-12-02", "close": 5.73, "volume": 801762.0}, {"date": "2019-12-03", "close": 5.75, "volume": 604368.0}, {"date": "2019-12-04", "close": 5.78, "volume": 630343.0}, {"date": "2019-12-05", "close": 5.7, "volume": 376730.0}, {"date": "2019-12-06", "close": 5.85, "volume": 443928.0}, {"date": "2019-12-09", "close": 5.8, "volume": 443033.0}, {"date": "2019-12-10", "close": 5.6, "volume": 656089.0}, {"date": "2019-12-11", "close": 5.61, "volume": 472074.0}, {"date": "2019-12-12", "close": 5.8, "volume": 400637.0}, {"date": "2019-12-13", "close": 5.86, "volume": 699118.0}, {"date": "2019-12-16", "close": 5.92, "volume": 805100.0}, {"date": "2019-12-17", "close": 6.06, "volume": 370809.0}, {"date": "2019-12-18", "close": 6.17, "volume": 446651.0}, {"date": "2019-12-19", "close": 6.14, "volume": 476614.0}, {"date": "2019-12-20", "close": 6.07, "volume": 2189585.0}, {"date": "2019-12-23", "close": 6.27, "volume": 373762.0}, {"date": "2019-12-24", "close": 6.29, "volume": 160324.0}, {"date": "2019-12-26", "close": 6.22, "volume": 262309.0}, {"date": "2019-12-27", "close": 6.08, "volume": 332487.0}, {"date": "2019-12-30", "close": 6.13, "volume": 456346.0}, {"date": "2019-12-31", "close": 6.27, "volume": 358515.0}, {"date": "2020-01-02", "close": 6.21, "volume": 489492.0}, {"date": "2020-01-03", "close": 6.22, "volume": 490993.0}, {"date": "2020-01-06", "close": 6.35, "volume": 558453.0}, {"date": "2020-01-07", "close": 6.18, "volume": 420135.0}, {"date": "2020-01-08", "close": 5.96, "volume": 490446.0}, {"date": "2020-01-09", "close": 5.82, "volume": 733867.0}, {"date": "2020-01-10", "close": 5.69, "volume": 841825.0}, {"date": "2020-01-13", "close": 5.57, "volume": 1427756.0}, {"date": "2020-01-14", "close": 5.49, "volume": 1289730.0}, {"date": "2020-01-15", "close": 5.3, "volume": 938942.0}, {"date": "2020-01-16", "close": 5.44, "volume": 621875.0}, {"date": "2020-01-17", "close": 5.26, "volume": 804437.0}, {"date": "2020-01-21", "close": 5.28, "volume": 752525.0}, {"date": "2020-01-22", "close": 5.18, "volume": 1098419.0}, {"date": "2020-01-23", "close": 5.23, "volume": 738330.0}, {"date": "2020-01-24", "close": 5.1, "volume": 1737747.0}, {"date": "2020-01-27", "close": 5.23, "volume": 637954.0}, {"date": "2020-01-28", "close": 5.21, "volume": 415303.0}, {"date": "2020-01-29", "close": 5.14, "volume": 307804.0}, {"date": "2020-01-30", "close": 5.0, "volume": 2927461.0}, {"date": "2020-01-31", "close": 5.0, "volume": 1006543.0}, {"date": "2020-02-03", "close": 5.17, "volume": 737792.0}, {"date": "2020-02-04", "close": 5.21, "volume": 568361.0}, {"date": "2020-02-05", "close": 5.39, "volume": 570863.0}, {"date": "2020-02-06", "close": 5.16, "volume": 621486.0}, {"date": "2020-02-07", "close": 4.48, "volume": 1827328.0}, {"date": "2020-02-10", "close": 4.3, "volume": 932820.0}, {"date": "2020-02-11", "close": 4.16, "volume": 821465.0}, {"date": "2020-02-12", "close": 4.49, "volume": 1197774.0}, {"date": "2020-02-13", "close": 4.35, "volume": 982334.0}, {"date": "2020-02-14", "close": 4.23, "volume": 905035.0}, {"date": "2020-02-18", "close": 4.28, "volume": 783960.0}, {"date": "2020-02-19", "close": 4.27, "volume": 1037332.0}, {"date": "2020-02-20", "close": 4.04, "volume": 566827.0}, {"date": "2020-02-21", "close": 3.72, "volume": 843346.0}, {"date": "2020-02-24", "close": 3.5, "volume": 1352776.0}, {"date": "2020-02-25", "close": 3.34, "volume": 1829180.0}, {"date": "2020-02-26", "close": 3.52, "volume": 1479339.0}, {"date": "2020-02-27", "close": 3.44, "volume": 1553980.0}, {"date": "2020-02-28", "close": 3.51, "volume": 936449.0}, {"date": "2020-03-02", "close": 3.36, "volume": 1201522.0}, {"date": "2020-03-03", "close": 3.35, "volume": 854101.0}, {"date": "2020-03-04", "close": 3.58, "volume": 1551487.0}, {"date": "2020-03-05", "close": 3.36, "volume": 2152216.0}, {"date": "2020-03-06", "close": 2.96, "volume": 924935.0}, {"date": "2020-03-09", "close": 1.63, "volume": 2233692.0}, {"date": "2020-03-10", "close": 1.32, "volume": 3115952.0}, {"date": "2020-03-11", "close": 1.13, "volume": 2185884.0}, {"date": "2020-03-12", "close": 1.21, "volume": 2740306.0}, {"date": "2020-03-13", "close": 1.25, "volume": 1913729.0}, {"date": "2020-03-16", "close": 1.27, "volume": 1217780.0}, {"date": "2020-03-17", "close": 1.26, "volume": 2263430.0}, {"date": "2020-03-18", "close": 1.21, "volume": 1175761.0}, {"date": "2020-03-19", "close": 1.19, "volume": 695260.0}, {"date": "2020-03-20", "close": 1.22, "volume": 1307152.0}, {"date": "2020-03-23", "close": 0.9708, "volume": 744476.0}, {"date": "2020-03-24", "close": 1.07, "volume": 1046654.0}, {"date": "2020-03-25", "close": 0.9708, "volume": 1774385.0}, {"date": "2020-03-26", "close": 0.9955, "volume": 1284372.0}, {"date": "2020-03-27", "close": 0.9, "volume": 1290895.0}, {"date": "2020-03-30", "close": 0.8153, "volume": 1309253.0}, {"date": "2020-03-31", "close": 0.897, "volume": 699645.0}, {"date": "2020-04-01", "close": 0.67, "volume": 3723110.0}, {"date": "2020-04-02", "close": 0.72, "volume": 918826.0}, {"date": "2020-04-03", "close": 0.693, "volume": 1763855.0}, {"date": "2020-04-06", "close": 0.753, "volume": 1069082.0}, {"date": "2020-04-07", "close": 0.7837, "volume": 2122892.0}, {"date": "2020-04-08", "close": 0.9516, "volume": 944872.0}, {"date": "2020-04-09", "close": 1.11, "volume": 2086605.0}, {"date": "2020-04-13", "close": 1.11, "volume": 1008680.0}, {"date": "2020-04-14", "close": 1.09, "volume": 2513234.0}, {"date": "2020-04-15", "close": 1.05, "volume": 725392.0}, {"date": "2020-04-16", "close": 1.13, "volume": 968970.0}, {"date": "2020-04-17", "close": 1.16, "volume": 626001.0}, {"date": "2020-04-20", "close": 1.02, "volume": 1101001.0}, {"date": "2020-04-21", "close": 1.0, "volume": 931183.0}, {"date": "2020-04-22", "close": 0.9714, "volume": 1212814.0}, {"date": "2020-04-23", "close": 1.02, "volume": 791375.0}, {"date": "2020-04-24", "close": 1.01, "volume": 1030163.0}, {"date": "2020-04-27", "close": 1.05, "volume": 773934.0}, {"date": "2020-04-28", "close": 1.08, "volume": 1173977.0}, {"date": "2020-04-29", "close": 1.43, "volume": 2992003.0}, {"date": "2020-04-30", "close": 1.53, "volume": 2917645.0}, {"date": "2020-05-01", "close": 1.23, "volume": 1393993.0}, {"date": "2020-05-04", "close": 1.18, "volume": 970868.0}, {"date": "2020-05-05", "close": 1.3, "volume": 1437095.0}, {"date": "2020-05-06", "close": 1.3, "volume": 1725750.0}, {"date": "2020-05-07", "close": 1.41, "volume": 1701303.0}, {"date": "2020-05-08", "close": 1.6, "volume": 1604535.0}, {"date": "2020-05-11", "close": 1.7, "volume": 1189534.0}, {"date": "2020-05-12", "close": 1.67, "volume": 1144739.0}, {"date": "2020-05-13", "close": 1.6, "volume": 1183580.0}, {"date": "2020-05-14", "close": 1.57, "volume": 858484.0}, {"date": "2020-05-15", "close": 1.58, "volume": 607001.0}, {"date": "2020-05-18", "close": 2.08, "volume": 1310129.0}, {"date": "2020-05-19", "close": 1.95, "volume": 1146814.0}, {"date": "2020-05-20", "close": 2.2, "volume": 1274501.0}, {"date": "2020-05-21", "close": 2.06, "volume": 1196374.0}, {"date": "2020-05-22", "close": 2.01, "volume": 647004.0}, {"date": "2020-05-26", "close": 2.38, "volume": 1023621.0}, {"date": "2020-05-27", "close": 2.31, "volume": 1279375.0}, {"date": "2020-05-28", "close": 2.15, "volume": 1381891.0}, {"date": "2020-05-29", "close": 2.02, "volume": 2532558.0}, {"date": "2020-06-01", "close": 2.08, "volume": 906539.0}, {"date": "2020-06-02", "close": 2.23, "volume": 1138644.0}, {"date": "2020-06-03", "close": 2.25, "volume": 1148951.0}, {"date": "2020-06-04", "close": 2.48, "volume": 1204583.0}, {"date": "2020-06-05", "close": 2.83, "volume": 1412747.0}, {"date": "2020-06-08", "close": 3.18, "volume": 1887198.0}, {"date": "2020-06-09", "close": 3.02, "volume": 999413.0}, {"date": "2020-06-10", "close": 2.66, "volume": 1067077.0}, {"date": "2020-06-11", "close": 2.08, "volume": 1303097.0}, {"date": "2020-06-12", "close": 2.31, "volume": 1122931.0}, {"date": "2020-06-15", "close": 2.29, "volume": 1320390.0}, {"date": "2020-06-16", "close": 2.23, "volume": 1271042.0}, {"date": "2020-06-17", "close": 2.15, "volume": 1121086.0}, {"date": "2020-06-18", "close": 2.07, "volume": 1311122.0}, {"date": "2020-06-19", "close": 2.11, "volume": 2775670.0}, {"date": "2020-06-22", "close": 1.94, "volume": 1331596.0}, {"date": "2020-06-23", "close": 2.1, "volume": 1074021.0}, {"date": "2020-06-24", "close": 1.81, "volume": 1250595.0}, {"date": "2020-06-25", "close": 1.88, "volume": 522850.0}, {"date": "2020-06-26", "close": 1.91, "volume": 2021854.0}, {"date": "2020-06-29", "close": 2.19, "volume": 1215943.0}, {"date": "2020-06-30", "close": 2.23, "volume": 860802.0}, {"date": "2020-07-01", "close": 2.11, "volume": 761806.0}, {"date": "2020-07-02", "close": 2.07, "volume": 606548.0}, {"date": "2020-07-06", "close": 2.01, "volume": 713413.0}, {"date": "2020-07-07", "close": 1.93, "volume": 864071.0}, {"date": "2020-07-08", "close": 1.9, "volume": 943145.0}, {"date": "2020-07-09", "close": 1.78, "volume": 539442.0}, {"date": "2020-07-10", "close": 1.81, "volume": 480049.0}, {"date": "2020-07-13", "close": 1.67, "volume": 919299.0}, {"date": "2020-07-14", "close": 1.84, "volume": 747866.0}, {"date": "2020-07-15", "close": 1.97, "volume": 1075082.0}, {"date": "2020-07-16", "close": 1.93, "volume": 518025.0}, {"date": "2020-07-17", "close": 1.87, "volume": 531132.0}, {"date": "2020-07-20", "close": 1.86, "volume": 343588.0}, {"date": "2020-07-21", "close": 2.12, "volume": 695982.0}, {"date": "2020-07-22", "close": 2.01, "volume": 433767.0}, {"date": "2020-07-23", "close": 2.06, "volume": 498397.0}, {"date": "2020-07-24", "close": 2.05, "volume": 396341.0}, {"date": "2020-07-27", "close": 1.98, "volume": 369956.0}, {"date": "2020-07-28", "close": 1.89, "volume": 910574.0}, {"date": "2020-07-29", "close": 1.97, "volume": 498215.0}, {"date": "2020-07-30", "close": 1.94, "volume": 389461.0}, {"date": "2020-07-31", "close": 1.89, "volume": 454550.0}, {"date": "2020-08-03", "close": 1.99, "volume": 540223.0}, {"date": "2020-08-04", "close": 1.89, "volume": 1224736.0}, {"date": "2020-08-05", "close": 1.98, "volume": 1039597.0}, {"date": "2020-08-06", "close": 1.98, "volume": 766200.0}, {"date": "2020-08-07", "close": 1.98, "volume": 336747.0}, {"date": "2020-08-10", "close": 2.08, "volume": 880532.0}, {"date": "2020-08-11", "close": 2.13, "volume": 823562.0}, {"date": "2020-08-12", "close": 2.11, "volume": 320294.0}, {"date": "2020-08-13", "close": 2.07, "volume": 366096.0}, {"date": "2020-08-14", "close": 2.09, "volume": 244169.0}, {"date": "2020-08-17", "close": 2.08, "volume": 349587.0}, {"date": "2020-08-18", "close": 2.08, "volume": 415438.0}, {"date": "2020-08-19", "close": 2.08, "volume": 545225.0}, {"date": "2020-08-20", "close": 2.05, "volume": 602538.0}, {"date": "2020-08-21", "close": 1.97, "volume": 882073.0}, {"date": "2020-08-24", "close": 2.19, "volume": 631875.0}, {"date": "2020-08-25", "close": 2.1, "volume": 606113.0}, {"date": "2020-08-26", "close": 2.07, "volume": 735750.0}, {"date": "2020-08-27", "close": 2.0, "volume": 469475.0}, {"date": "2020-08-28", "close": 2.11, "volume": 310127.0}, {"date": "2020-08-31", "close": 1.95, "volume": 604811.0}, {"date": "2020-09-01", "close": 1.94, "volume": 233655.0}, {"date": "2020-09-02", "close": 1.92, "volume": 173623.0}, {"date": "2020-09-03", "close": 1.88, "volume": 595251.0}, {"date": "2020-09-04", "close": 1.9, "volume": 449865.0}, {"date": "2020-09-08", "close": 1.76, "volume": 549479.0}, {"date": "2020-09-09", "close": 1.6, "volume": 316515.0}, {"date": "2020-09-10", "close": 1.54, "volume": 337116.0}, {"date": "2020-09-11", "close": 1.47, "volume": 275414.0}, {"date": "2020-09-14", "close": 1.51, "volume": 525433.0}, {"date": "2020-09-15", "close": 1.54, "volume": 264049.0}, {"date": "2020-09-16", "close": 1.54, "volume": 890895.0}, {"date": "2020-09-17", "close": 1.53, "volume": 962964.0}, {"date": "2020-09-18", "close": 1.58, "volume": 1198358.0}, {"date": "2020-09-21", "close": 1.47, "volume": 1040875.0}, {"date": "2020-09-22", "close": 1.46, "volume": 706592.0}, {"date": "2020-09-23", "close": 1.3, "volume": 604485.0}, {"date": "2020-09-24", "close": 1.22, "volume": 1023189.0}, {"date": "2020-09-25", "close": 1.27, "volume": 1093016.0}, {"date": "2020-09-28", "close": 1.24, "volume": 401123.0}, {"date": "2020-09-29", "close": 1.18, "volume": 813046.0}, {"date": "2020-09-30", "close": 1.05, "volume": 917900.0}, {"date": "2020-10-01", "close": 0.9385, "volume": 2063278.0}, {"date": "2020-10-02", "close": 0.8, "volume": 5293157.0}, {"date": "2020-10-05", "close": 0.8671, "volume": 7305528.0}, {"date": "2020-10-06", "close": 0.81, "volume": 19512340.0}, {"date": "2020-10-07", "close": 0.8611, "volume": 3665379.0}, {"date": "2020-10-08", "close": 0.9662, "volume": 3254043.0}, {"date": "2020-10-09", "close": 0.9063, "volume": 1503564.0}, {"date": "2020-10-12", "close": 0.84, "volume": 1608541.0}, {"date": "2020-10-13", "close": 0.825, "volume": 960010.0}, {"date": "2020-10-14", "close": 0.8322, "volume": 1291387.0}, {"date": "2020-10-15", "close": 0.8194, "volume": 2462952.0}, {"date": "2020-10-16", "close": 0.8156, "volume": 1820392.0}, {"date": "2020-10-19", "close": 0.8103, "volume": 1771685.0}, {"date": "2020-10-20", "close": 0.8407, "volume": 1888540.0}, {"date": "2020-10-21", "close": 0.8668, "volume": 1421811.0}, {"date": "2020-10-22", "close": 0.9103, "volume": 1127568.0}, {"date": "2020-10-23", "close": 0.88, "volume": 1251449.0}, {"date": "2020-10-26", "close": 0.83, "volume": 1135165.0}, {"date": "2020-10-27", "close": 0.8234, "volume": 786964.0}, {"date": "2020-10-28", "close": 0.75, "volume": 1111988.0}, {"date": "2020-10-29", "close": 0.7458, "volume": 1013205.0}, {"date": "2020-10-30", "close": 0.7151, "volume": 1282225.0}, {"date": "2020-11-02", "close": 0.8033, "volume": 1118930.0}, {"date": "2020-11-03", "close": 0.81, "volume": 1496230.0}, {"date": "2020-11-04", "close": 0.81, "volume": 697787.0}, {"date": "2020-11-05", "close": 0.8064, "volume": 925144.0}, {"date": "2020-11-06", "close": 0.826, "volume": 601645.0}, {"date": "2020-11-09", "close": 1.0, "volume": 2928748.0}, {"date": "2020-11-10", "close": 1.09, "volume": 1372288.0}, {"date": "2020-11-11", "close": 1.1, "volume": 1070290.0}, {"date": "2020-11-12", "close": 1.04, "volume": 851832.0}, {"date": "2020-11-13", "close": 1.19, "volume": 1053040.0}, {"date": "2020-11-16", "close": 1.33, "volume": 3314373.0}, {"date": "2020-11-17", "close": 1.34, "volume": 2333946.0}, {"date": "2020-11-18", "close": 1.61, "volume": 2885440.0}, {"date": "2020-11-19", "close": 1.68, "volume": 1784078.0}, {"date": "2020-11-20", "close": 1.6, "volume": 1603159.0}, {"date": "2020-11-23", "close": 1.62, "volume": 1644549.0}, {"date": "2020-11-24", "close": 1.75, "volume": 4240292.0}, {"date": "2020-11-25", "close": 1.71, "volume": 1233212.0}, {"date": "2020-11-27", "close": 1.71, "volume": 627918.0}, {"date": "2020-11-30", "close": 1.5, "volume": 1631533.0}, {"date": "2020-12-01", "close": 1.53, "volume": 822452.0}, {"date": "2020-12-02", "close": 1.66, "volume": 940720.0}, {"date": "2020-12-03", "close": 1.63, "volume": 1096257.0}, {"date": "2020-12-04", "close": 1.76, "volume": 916230.0}, {"date": "2020-12-07", "close": 1.77, "volume": 917136.0}, {"date": "2020-12-08", "close": 1.96, "volume": 971938.0}, {"date": "2020-12-09", "close": 1.94, "volume": 1223877.0}, {"date": "2020-12-10", "close": 2.13, "volume": 1104443.0}, {"date": "2020-12-11", "close": 2.03, "volume": 966056.0}, {"date": "2020-12-14", "close": 1.95, "volume": 1174696.0}, {"date": "2020-12-15", "close": 2.02, "volume": 587288.0}, {"date": "2020-12-16", "close": 2.01, "volume": 544387.0}, {"date": "2020-12-17", "close": 2.07, "volume": 570788.0}, {"date": "2020-12-18", "close": 2.11, "volume": 1882417.0}, {"date": "2020-12-21", "close": 1.99, "volume": 997622.0}, {"date": "2020-12-22", "close": 1.96, "volume": 397425.0}, {"date": "2020-12-23", "close": 2.06, "volume": 723133.0}, {"date": "2020-12-24", "close": 1.95, "volume": 465809.0}, {"date": "2020-12-28", "close": 1.95, "volume": 947238.0}, {"date": "2020-12-29", "close": 1.89, "volume": 667671.0}, {"date": "2020-12-30", "close": 1.91, "volume": 326094.0}, {"date": "2020-12-31", "close": 1.92, "volume": 552499.0}, {"date": "2021-01-04", "close": 1.97, "volume": 770401.0}, {"date": "2021-01-05", "close": 2.09, "volume": 1021538.0}, {"date": "2021-01-06", "close": 2.39, "volume": 2190853.0}, {"date": "2021-01-07", "close": 2.53, "volume": 1166296.0}, {"date": "2021-01-08", "close": 2.53, "volume": 1293101.0}, {"date": "2021-01-11", "close": 2.53, "volume": 739863.0}, {"date": "2021-01-12", "close": 2.72, "volume": 786829.0}, {"date": "2021-01-13", "close": 2.65, "volume": 592063.0}, {"date": "2021-01-14", "close": 2.81, "volume": 710213.0}, {"date": "2021-01-15", "close": 2.85, "volume": 799505.0}, {"date": "2021-01-19", "close": 2.82, "volume": 712222.0}, {"date": "2021-01-20", "close": 2.72, "volume": 771417.0}, {"date": "2021-01-21", "close": 2.65, "volume": 964838.0}, {"date": "2021-01-22", "close": 2.65, "volume": 631879.0}, {"date": "2021-01-25", "close": 2.55, "volume": 512964.0}, {"date": "2021-01-26", "close": 2.65, "volume": 621657.0}, {"date": "2021-01-27", "close": 2.36, "volume": 777076.0}, {"date": "2021-01-28", "close": 2.52, "volume": 707912.0}, {"date": "2021-01-29", "close": 2.39, "volume": 956402.0}, {"date": "2021-02-01", "close": 2.57, "volume": 1043244.0}, {"date": "2021-02-02", "close": 2.61, "volume": 586111.0}, {"date": "2021-02-03", "close": 2.69, "volume": 448607.0}, {"date": "2021-02-04", "close": 2.74, "volume": 414273.0}, {"date": "2021-02-05", "close": 2.83, "volume": 556150.0}, {"date": "2021-02-08", "close": 3.07, "volume": 721881.0}, {"date": "2021-02-09", "close": 2.9, "volume": 648607.0}, {"date": "2021-02-10", "close": 2.84, "volume": 615609.0}, {"date": "2021-02-11", "close": 2.9, "volume": 868600.0}, {"date": "2021-02-12", "close": 2.86, "volume": 1437847.0}, {"date": "2021-02-16", "close": 3.12, "volume": 1041650.0}, {"date": "2021-02-17", "close": 3.4, "volume": 2254912.0}, {"date": "2021-02-18", "close": 3.39, "volume": 1041237.0}, {"date": "2021-02-19", "close": 3.52, "volume": 838994.0}, {"date": "2021-02-22", "close": 3.65, "volume": 931863.0}, {"date": "2021-02-23", "close": 3.61, "volume": 844066.0}, {"date": "2021-02-24", "close": 3.46, "volume": 866655.0}, {"date": "2021-02-25", "close": 3.43, "volume": 663623.0}, {"date": "2021-02-26", "close": 3.46, "volume": 702224.0}, {"date": "2021-03-01", "close": 3.92, "volume": 922658.0}, {"date": "2021-03-02", "close": 3.85, "volume": 646769.0}, {"date": "2021-03-03", "close": 3.94, "volume": 1680903.0}, {"date": "2021-03-04", "close": 3.84, "volume": 1249291.0}, {"date": "2021-03-05", "close": 3.98, "volume": 1112942.0}, {"date": "2021-03-08", "close": 4.0, "volume": 1162103.0}, {"date": "2021-03-09", "close": 3.75, "volume": 792872.0}, {"date": "2021-03-10", "close": 3.73, "volume": 880484.0}, {"date": "2021-03-11", "close": 3.65, "volume": 788739.0}, {"date": "2021-03-12", "close": 3.61, "volume": 518056.0}, {"date": "2021-03-15", "close": 3.56, "volume": 1499179.0}, {"date": "2021-03-16", "close": 3.49, "volume": 905214.0}, {"date": "2021-03-17", "close": 3.48, "volume": 982203.0}, {"date": "2021-03-18", "close": 3.16, "volume": 1075788.0}, {"date": "2021-03-19", "close": 3.26, "volume": 2744334.0}, {"date": "2021-03-22", "close": 3.49, "volume": 1249436.0}, {"date": "2021-03-23", "close": 3.14, "volume": 1118831.0}, {"date": "2021-03-24", "close": 3.12, "volume": 581769.0}, {"date": "2021-03-25", "close": 3.11, "volume": 1086558.0}, {"date": "2021-03-26", "close": 3.26, "volume": 466220.0}, {"date": "2021-03-29", "close": 3.08, "volume": 866871.0}, {"date": "2021-03-30", "close": 3.12, "volume": 455589.0}, {"date": "2021-03-31", "close": 3.14, "volume": 615540.0}, {"date": "2021-04-01", "close": 3.35, "volume": 383810.0}, {"date": "2021-04-05", "close": 3.33, "volume": 481303.0}, {"date": "2021-04-06", "close": 3.3, "volume": 607593.0}, {"date": "2021-04-07", "close": 3.18, "volume": 431612.0}, {"date": "2021-04-08", "close": 3.1, "volume": 440538.0}, {"date": "2021-04-09", "close": 3.15, "volume": 503791.0}, {"date": "2021-04-12", "close": 3.24, "volume": 316208.0}, {"date": "2021-04-13", "close": 3.27, "volume": 333658.0}, {"date": "2021-04-14", "close": 3.47, "volume": 554566.0}, {"date": "2021-04-15", "close": 3.24, "volume": 301182.0}, {"date": "2021-04-16", "close": 3.18, "volume": 350311.0}, {"date": "2021-04-19", "close": 3.23, "volume": 349379.0}, {"date": "2021-04-20", "close": 3.01, "volume": 526269.0}, {"date": "2021-04-21", "close": 3.07, "volume": 410960.0}, {"date": "2021-04-22", "close": 3.1, "volume": 253692.0}, {"date": "2021-04-23", "close": 2.9, "volume": 938361.0}, {"date": "2021-04-26", "close": 2.88, "volume": 1100572.0}, {"date": "2021-04-27", "close": 2.85, "volume": 419701.0}, {"date": "2021-04-28", "close": 2.98, "volume": 654619.0}, {"date": "2021-04-29", "close": 3.0, "volume": 403409.0}, {"date": "2021-04-30", "close": 2.84, "volume": 561747.0}, {"date": "2021-05-03", "close": 2.96, "volume": 800481.0}, {"date": "2021-05-04", "close": 3.13, "volume": 1133017.0}, {"date": "2021-05-05", "close": 3.14, "volume": 632995.0}, {"date": "2021-05-06", "close": 3.36, "volume": 933133.0}, {"date": "2021-05-07", "close": 3.31, "volume": 1513487.0}, {"date": "2021-05-10", "close": 3.32, "volume": 1110898.0}, {"date": "2021-05-11", "close": 3.16, "volume": 814518.0}, {"date": "2021-05-12", "close": 3.49, "volume": 1118752.0}, {"date": "2021-05-13", "close": 3.21, "volume": 879385.0}, {"date": "2021-05-14", "close": 3.29, "volume": 779167.0}, {"date": "2021-05-17", "close": 3.58, "volume": 826057.0}, {"date": "2021-05-18", "close": 3.63, "volume": 1027452.0}, {"date": "2021-05-19", "close": 3.39, "volume": 617706.0}, {"date": "2021-05-20", "close": 3.28, "volume": 562412.0}, {"date": "2021-05-21", "close": 3.25, "volume": 540145.0}, {"date": "2021-05-24", "close": 3.34, "volume": 758579.0}, {"date": "2021-05-25", "close": 3.17, "volume": 506275.0}, {"date": "2021-05-26", "close": 3.37, "volume": 646068.0}, {"date": "2021-05-27", "close": 3.37, "volume": 269821.0}, {"date": "2021-05-28", "close": 3.34, "volume": 177402.0}, {"date": "2021-06-01", "close": 3.51, "volume": 602339.0}, {"date": "2021-06-02", "close": 3.71, "volume": 759409.0}, {"date": "2021-06-03", "close": 3.89, "volume": 564189.0}, {"date": "2021-06-04", "close": 3.87, "volume": 736007.0}, {"date": "2021-06-07", "close": 3.82, "volume": 522128.0}, {"date": "2021-06-08", "close": 3.85, "volume": 437388.0}, {"date": "2021-06-09", "close": 3.93, "volume": 683706.0}, {"date": "2021-06-10", "close": 3.76, "volume": 329465.0}, {"date": "2021-06-11", "close": 3.77, "volume": 360322.0}, {"date": "2021-06-14", "close": 3.68, "volume": 716522.0}, {"date": "2021-06-15", "close": 3.85, "volume": 664352.0}, {"date": "2021-06-16", "close": 3.84, "volume": 1070611.0}, {"date": "2021-06-17", "close": 3.59, "volume": 766053.0}, {"date": "2021-06-18", "close": 3.47, "volume": 648930.0}, {"date": "2021-06-21", "close": 3.71, "volume": 774933.0}, {"date": "2021-06-22", "close": 3.74, "volume": 410662.0}, {"date": "2021-06-23", "close": 3.87, "volume": 625785.0}, {"date": "2021-06-24", "close": 3.92, "volume": 387119.0}, {"date": "2021-06-25", "close": 3.7, "volume": 1430743.0}, {"date": "2021-06-28", "close": 3.55, "volume": 665398.0}, {"date": "2021-06-29", "close": 3.52, "volume": 420698.0}, {"date": "2021-06-30", "close": 3.46, "volume": 370113.0}, {"date": "2021-07-01", "close": 3.64, "volume": 432248.0}, {"date": "2021-07-02", "close": 3.54, "volume": 389049.0}, {"date": "2021-07-06", "close": 3.34, "volume": 500481.0}, {"date": "2021-07-07", "close": 3.23, "volume": 363524.0}, {"date": "2021-07-08", "close": 3.24, "volume": 387667.0}, {"date": "2021-07-09", "close": 3.34, "volume": 323085.0}, {"date": "2021-07-12", "close": 3.43, "volume": 311290.0}, {"date": "2021-07-13", "close": 3.36, "volume": 285688.0}, {"date": "2021-07-14", "close": 3.13, "volume": 376375.0}, {"date": "2021-07-15", "close": 2.93, "volume": 784604.0}, {"date": "2021-07-16", "close": 2.9, "volume": 494807.0}, {"date": "2021-07-19", "close": 2.79, "volume": 942211.0}, {"date": "2021-07-20", "close": 2.93, "volume": 664748.0}, {"date": "2021-07-21", "close": 3.11, "volume": 394987.0}, {"date": "2021-07-22", "close": 3.07, "volume": 412159.0}, {"date": "2021-07-23", "close": 2.99, "volume": 226148.0}, {"date": "2021-07-26", "close": 3.18, "volume": 397473.0}, {"date": "2021-07-27", "close": 3.03, "volume": 291615.0}, {"date": "2021-07-28", "close": 3.09, "volume": 195445.0}, {"date": "2021-07-29", "close": 3.3, "volume": 758385.0}, {"date": "2021-07-30", "close": 3.23, "volume": 749187.0}, {"date": "2021-08-02", "close": 3.28, "volume": 1040136.0}, {"date": "2021-08-03", "close": 3.35, "volume": 707940.0}, {"date": "2021-08-04", "close": 2.61, "volume": 1277610.0}, {"date": "2021-08-05", "close": 2.58, "volume": 983048.0}, {"date": "2021-08-06", "close": 2.52, "volume": 725964.0}, {"date": "2021-08-09", "close": 2.45, "volume": 1353013.0}, {"date": "2021-08-10", "close": 2.49, "volume": 629065.0}, {"date": "2021-08-11", "close": 2.44, "volume": 685142.0}, {"date": "2021-08-12", "close": 2.36, "volume": 781223.0}, {"date": "2021-08-13", "close": 2.32, "volume": 884389.0}, {"date": "2021-08-16", "close": 2.15, "volume": 874851.0}, {"date": "2021-08-17", "close": 2.17, "volume": 1140324.0}, {"date": "2021-08-18", "close": 2.09, "volume": 986471.0}, {"date": "2021-08-19", "close": 2.0, "volume": 1389315.0}, {"date": "2021-08-20", "close": 2.13, "volume": 942040.0}, {"date": "2021-08-23", "close": 2.17, "volume": 833093.0}, {"date": "2021-08-24", "close": 2.29, "volume": 834353.0}, {"date": "2021-08-25", "close": 2.25, "volume": 531898.0}, {"date": "2021-08-26", "close": 2.29, "volume": 959203.0}, {"date": "2021-08-27", "close": 2.5, "volume": 1641014.0}, {"date": "2021-08-30", "close": 2.56, "volume": 1075815.0}, {"date": "2021-08-31", "close": 2.62, "volume": 707941.0}, {"date": "2021-09-01", "close": 2.61, "volume": 455954.0}, {"date": "2021-09-02", "close": 2.67, "volume": 784400.0}, {"date": "2021-09-03", "close": 2.73, "volume": 485567.0}, {"date": "2021-09-07", "close": 2.64, "volume": 448869.0}, {"date": "2021-09-08", "close": 2.62, "volume": 481583.0}, {"date": "2021-09-09", "close": 2.53, "volume": 789844.0}, {"date": "2021-09-10", "close": 2.58, "volume": 543557.0}, {"date": "2021-09-13", "close": 2.71, "volume": 695119.0}, {"date": "2021-09-14", "close": 2.65, "volume": 699853.0}, {"date": "2021-09-15", "close": 2.87, "volume": 675950.0}, {"date": "2021-09-16", "close": 2.85, "volume": 524890.0}, {"date": "2021-09-17", "close": 2.84, "volume": 1213603.0}, {"date": "2021-09-20", "close": 2.73, "volume": 829488.0}, {"date": "2021-09-21", "close": 2.85, "volume": 586930.0}, {"date": "2021-09-22", "close": 2.94, "volume": 482446.0}, {"date": "2021-09-23", "close": 3.13, "volume": 447403.0}, {"date": "2021-09-24", "close": 3.1, "volume": 464624.0}, {"date": "2021-09-27", "close": 3.34, "volume": 736475.0}, {"date": "2021-09-28", "close": 3.39, "volume": 555161.0}, {"date": "2021-09-29", "close": 3.28, "volume": 359981.0}, {"date": "2021-09-30", "close": 3.3, "volume": 543687.0}, {"date": "2021-10-01", "close": 3.55, "volume": 512626.0}, {"date": "2021-10-04", "close": 3.52, "volume": 672453.0}, {"date": "2021-10-05", "close": 3.52, "volume": 458270.0}, {"date": "2021-10-06", "close": 3.43, "volume": 414097.0}, {"date": "2021-10-07", "close": 3.69, "volume": 597788.0}, {"date": "2021-10-08", "close": 3.67, "volume": 485490.0}, {"date": "2021-10-11", "close": 3.58, "volume": 911137.0}, {"date": "2021-10-12", "close": 3.58, "volume": 322873.0}, {"date": "2021-10-13", "close": 3.59, "volume": 475572.0}, {"date": "2021-10-14", "close": 3.66, "volume": 475481.0}, {"date": "2021-10-15", "close": 3.55, "volume": 340261.0}, {"date": "2021-10-18", "close": 3.56, "volume": 309911.0}, {"date": "2021-10-19", "close": 3.63, "volume": 446199.0}, {"date": "2021-10-20", "close": 3.63, "volume": 550722.0}, {"date": "2021-10-21", "close": 3.54, "volume": 817442.0}, {"date": "2021-10-22", "close": 3.6, "volume": 440376.0}, {"date": "2021-10-25", "close": 3.69, "volume": 466324.0}, {"date": "2021-10-26", "close": 3.65, "volume": 637194.0}, {"date": "2021-10-27", "close": 3.5, "volume": 358093.0}, {"date": "2021-10-28", "close": 3.5, "volume": 290139.0}, {"date": "2021-10-29", "close": 3.4, "volume": 466332.0}, {"date": "2021-11-01", "close": 3.41, "volume": 366108.0}, {"date": "2021-11-02", "close": 3.44, "volume": 450905.0}, {"date": "2021-11-03", "close": 3.48, "volume": 318246.0}, {"date": "2021-11-04", "close": 3.4, "volume": 441752.0}, {"date": "2021-11-05", "close": 3.5, "volume": 434552.0}, {"date": "2021-11-08", "close": 3.53, "volume": 544854.0}, {"date": "2021-11-09", "close": 3.57, "volume": 483058.0}, {"date": "2021-11-10", "close": 3.38, "volume": 1012545.0}, {"date": "2021-11-11", "close": 3.35, "volume": 536036.0}, {"date": "2021-11-12", "close": 3.31, "volume": 433361.0}, {"date": "2021-11-15", "close": 3.26, "volume": 688451.0}, {"date": "2021-11-16", "close": 3.23, "volume": 390835.0}, {"date": "2021-11-17", "close": 3.15, "volume": 900998.0}, {"date": "2021-11-18", "close": 3.04, "volume": 1395116.0}, {"date": "2021-11-19", "close": 2.75, "volume": 1962472.0}, {"date": "2021-11-22", "close": 2.72, "volume": 1392512.0}, {"date": "2021-11-23", "close": 2.9, "volume": 1841368.0}, {"date": "2021-11-24", "close": 3.0, "volume": 734102.0}, {"date": "2021-11-26", "close": 2.99, "volume": 851916.0}, {"date": "2021-11-29", "close": 2.81, "volume": 687861.0}, {"date": "2021-11-30", "close": 2.73, "volume": 1332572.0}, {"date": "2021-12-01", "close": 2.7, "volume": 1404698.0}, {"date": "2021-12-02", "close": 2.87, "volume": 1131345.0}, {"date": "2021-12-03", "close": 2.85, "volume": 443939.0}, {"date": "2021-12-06", "close": 2.86, "volume": 271490.0}, {"date": "2021-12-07", "close": 3.01, "volume": 607407.0}, {"date": "2021-12-08", "close": 2.88, "volume": 618663.0}, {"date": "2021-12-09", "close": 2.85, "volume": 303258.0}, {"date": "2021-12-10", "close": 2.83, "volume": 889639.0}, {"date": "2021-12-13", "close": 2.78, "volume": 971716.0}, {"date": "2021-12-14", "close": 2.8, "volume": 1123361.0}, {"date": "2021-12-15", "close": 2.82, "volume": 798077.0}, {"date": "2021-12-16", "close": 2.82, "volume": 450027.0}, {"date": "2021-12-17", "close": 2.86, "volume": 720085.0}, {"date": "2021-12-20", "close": 2.81, "volume": 585239.0}, {"date": "2021-12-21", "close": 2.95, "volume": 279874.0}, {"date": "2021-12-22", "close": 3.03, "volume": 516993.0}, {"date": "2021-12-23", "close": 3.01, "volume": 167765.0}, {"date": "2021-12-27", "close": 3.01, "volume": 367381.0}, {"date": "2021-12-28", "close": 2.98, "volume": 222230.0}, {"date": "2021-12-29", "close": 2.92, "volume": 268922.0}, {"date": "2021-12-30", "close": 2.9, "volume": 203361.0}, {"date": "2021-12-31", "close": 2.94, "volume": 205016.0}, {"date": "2022-01-03", "close": 3.15, "volume": 414432.0}, {"date": "2022-01-04", "close": 3.27, "volume": 444364.0}, {"date": "2022-01-05", "close": 3.22, "volume": 520227.0}, {"date": "2022-01-06", "close": 3.3, "volume": 263998.0}, {"date": "2022-01-07", "close": 3.34, "volume": 175242.0}, {"date": "2022-01-10", "close": 3.28, "volume": 247222.0}, {"date": "2022-01-11", "close": 3.39, "volume": 347706.0}, {"date": "2022-01-12", "close": 3.38, "volume": 707538.0}, {"date": "2022-01-13", "close": 3.57, "volume": 437445.0}, {"date": "2022-01-14", "close": 3.64, "volume": 743431.0}, {"date": "2022-01-18", "close": 3.59, "volume": 729782.0}, {"date": "2022-01-19", "close": 3.57, "volume": 370949.0}, {"date": "2022-01-20", "close": 3.46, "volume": 413924.0}, {"date": "2022-01-21", "close": 3.42, "volume": 676857.0}, {"date": "2022-01-24", "close": 3.5, "volume": 815807.0}, {"date": "2022-01-25", "close": 3.73, "volume": 594149.0}, {"date": "2022-01-26", "close": 3.75, "volume": 627692.0}, {"date": "2022-01-27", "close": 3.59, "volume": 383788.0}, {"date": "2022-01-28", "close": 3.57, "volume": 546415.0}, {"date": "2022-01-31", "close": 3.55, "volume": 470358.0}, {"date": "2022-02-01", "close": 3.78, "volume": 532144.0}, {"date": "2022-02-02", "close": 3.82, "volume": 511054.0}, {"date": "2022-02-03", "close": 3.69, "volume": 453165.0}, {"date": "2022-02-04", "close": 3.64, "volume": 309621.0}, {"date": "2022-02-07", "close": 3.66, "volume": 365656.0}, {"date": "2022-02-08", "close": 3.57, "volume": 347839.0}, {"date": "2022-02-09", "close": 3.64, "volume": 962838.0}, {"date": "2022-02-10", "close": 3.63, "volume": 363044.0}, {"date": "2022-02-11", "close": 3.78, "volume": 408175.0}, {"date": "2022-02-14", "close": 3.68, "volume": 461193.0}, {"date": "2022-02-15", "close": 3.71, "volume": 417300.0}, {"date": "2022-02-16", "close": 3.71, "volume": 595315.0}, {"date": "2022-02-17", "close": 3.68, "volume": 408359.0}, {"date": "2022-02-18", "close": 3.53, "volume": 535447.0}, {"date": "2022-02-22", "close": 3.49, "volume": 822394.0}, {"date": "2022-02-23", "close": 3.44, "volume": 648609.0}, {"date": "2022-02-24", "close": 3.57, "volume": 624040.0}, {"date": "2022-02-25", "close": 3.64, "volume": 438160.0}, {"date": "2022-02-28", "close": 3.77, "volume": 464129.0}, {"date": "2022-03-01", "close": 3.48, "volume": 1300561.0}, {"date": "2022-03-02", "close": 3.67, "volume": 660765.0}, {"date": "2022-03-03", "close": 3.64, "volume": 514911.0}, {"date": "2022-03-04", "close": 3.8, "volume": 631678.0}, {"date": "2022-03-07", "close": 3.98, "volume": 2021348.0}, {"date": "2022-03-08", "close": 4.25, "volume": 1913691.0}, {"date": "2022-03-09", "close": 4.31, "volume": 1262100.0}, {"date": "2022-03-10", "close": 4.71, "volume": 1593975.0}, {"date": "2022-03-11", "close": 4.7, "volume": 818812.0}, {"date": "2022-03-14", "close": 4.31, "volume": 843861.0}, {"date": "2022-03-15", "close": 4.14, "volume": 569365.0}, {"date": "2022-03-16", "close": 4.05, "volume": 812157.0}, {"date": "2022-03-17", "close": 4.12, "volume": 855667.0}, {"date": "2022-03-18", "close": 3.99, "volume": 1265981.0}, {"date": "2022-03-21", "close": 4.0, "volume": 720637.0}, {"date": "2022-03-22", "close": 3.92, "volume": 549428.0}, {"date": "2022-03-23", "close": 3.98, "volume": 624489.0}, {"date": "2022-03-24", "close": 3.86, "volume": 462584.0}, {"date": "2022-03-25", "close": 3.96, "volume": 719204.0}, {"date": "2022-03-28", "close": 3.67, "volume": 963594.0}, {"date": "2022-03-29", "close": 3.76, "volume": 646357.0}, {"date": "2022-03-30", "close": 3.69, "volume": 326270.0}, {"date": "2022-03-31", "close": 3.66, "volume": 242776.0}, {"date": "2022-04-01", "close": 3.74, "volume": 281688.0}, {"date": "2022-04-04", "close": 3.76, "volume": 419237.0}, {"date": "2022-04-05", "close": 3.59, "volume": 372866.0}, {"date": "2022-04-06", "close": 3.54, "volume": 667625.0}, {"date": "2022-04-07", "close": 3.59, "volume": 259339.0}, {"date": "2022-04-08", "close": 3.69, "volume": 676132.0}, {"date": "2022-04-11", "close": 3.55, "volume": 387244.0}, {"date": "2022-04-12", "close": 3.62, "volume": 740153.0}, {"date": "2022-04-13", "close": 3.75, "volume": 410130.0}, {"date": "2022-04-14", "close": 4.01, "volume": 859433.0}, {"date": "2022-04-18", "close": 4.23, "volume": 756193.0}, {"date": "2022-04-19", "close": 4.01, "volume": 580824.0}, {"date": "2022-04-20", "close": 3.88, "volume": 889373.0}, {"date": "2022-04-21", "close": 3.77, "volume": 722097.0}, {"date": "2022-04-22", "close": 3.59, "volume": 882880.0}, {"date": "2022-04-25", "close": 3.5, "volume": 1322729.0}, {"date": "2022-04-26", "close": 3.47, "volume": 954442.0}, {"date": "2022-04-27", "close": 3.51, "volume": 800064.0}, {"date": "2022-04-28", "close": 3.61, "volume": 488862.0}, {"date": "2022-04-29", "close": 3.49, "volume": 457039.0}, {"date": "2022-05-02", "close": 3.46, "volume": 488885.0}, {"date": "2022-05-03", "close": 3.55, "volume": 313502.0}, {"date": "2022-05-04", "close": 3.84, "volume": 461151.0}, {"date": "2022-05-05", "close": 3.66, "volume": 882766.0}, {"date": "2022-05-06", "close": 3.7, "volume": 598474.0}, {"date": "2022-05-09", "close": 3.39, "volume": 858546.0}, {"date": "2022-05-10", "close": 3.42, "volume": 634523.0}, {"date": "2022-05-11", "close": 3.55, "volume": 724000.0}, {"date": "2022-05-12", "close": 3.61, "volume": 478858.0}, {"date": "2022-05-13", "close": 3.73, "volume": 677184.0}, {"date": "2022-05-16", "close": 4.05, "volume": 810237.0}, {"date": "2022-05-17", "close": 4.33, "volume": 1064030.0}, {"date": "2022-05-18", "close": 4.15, "volume": 766573.0}, {"date": "2022-05-19", "close": 4.11, "volume": 500786.0}, {"date": "2022-05-20", "close": 4.13, "volume": 411728.0}, {"date": "2022-05-23", "close": 4.41, "volume": 682831.0}, {"date": "2022-05-24", "close": 4.44, "volume": 731111.0}, {"date": "2022-05-25", "close": 4.4, "volume": 473100.0}, {"date": "2022-05-26", "close": 4.42, "volume": 625969.0}, {"date": "2022-05-27", "close": 4.45, "volume": 510240.0}, {"date": "2022-05-31", "close": 4.3, "volume": 548934.0}, {"date": "2022-06-01", "close": 4.48, "volume": 533124.0}, {"date": "2022-06-02", "close": 4.38, "volume": 367693.0}, {"date": "2022-06-03", "close": 4.49, "volume": 430195.0}, {"date": "2022-06-06", "close": 4.54, "volume": 406262.0}, {"date": "2022-06-07", "close": 4.74, "volume": 618991.0}, {"date": "2022-06-08", "close": 4.59, "volume": 504135.0}, {"date": "2022-06-09", "close": 4.45, "volume": 402636.0}, {"date": "2022-06-10", "close": 4.27, "volume": 393074.0}, {"date": "2022-06-13", "close": 3.89, "volume": 715559.0}, {"date": "2022-06-14", "close": 3.77, "volume": 748993.0}, {"date": "2022-06-15", "close": 3.78, "volume": 784476.0}, {"date": "2022-06-16", "close": 3.65, "volume": 610405.0}, {"date": "2022-06-17", "close": 3.52, "volume": 1236693.0}, {"date": "2022-06-21", "close": 3.65, "volume": 607163.0}, {"date": "2022-06-22", "close": 3.41, "volume": 518385.0}, {"date": "2022-06-23", "close": 3.09, "volume": 719983.0}, {"date": "2022-06-24", "close": 3.05, "volume": 2039554.0}, {"date": "2022-06-27", "close": 3.26, "volume": 560780.0}, {"date": "2022-06-28", "close": 3.27, "volume": 457280.0}, {"date": "2022-06-29", "close": 3.09, "volume": 619707.0}, {"date": "2022-06-30", "close": 3.09, "volume": 530809.0}, {"date": "2022-07-01", "close": 3.15, "volume": 531134.0}, {"date": "2022-07-05", "close": 2.97, "volume": 833232.0}, {"date": "2022-07-06", "close": 3.04, "volume": 572535.0}, {"date": "2022-07-07", "close": 3.2, "volume": 655143.0}, {"date": "2022-07-08", "close": 3.16, "volume": 283391.0}, {"date": "2022-07-11", "close": 3.09, "volume": 482155.0}, {"date": "2022-07-12", "close": 2.98, "volume": 548821.0}, {"date": "2022-07-13", "close": 3.1, "volume": 408955.0}, {"date": "2022-07-14", "close": 2.99, "volume": 679841.0}, {"date": "2022-07-15", "close": 3.09, "volume": 391604.0}, {"date": "2022-07-18", "close": 3.23, "volume": 281520.0}, {"date": "2022-07-19", "close": 3.4, "volume": 402553.0}, {"date": "2022-07-20", "close": 3.39, "volume": 531155.0}, {"date": "2022-07-21", "close": 3.2, "volume": 400614.0}, {"date": "2022-07-22", "close": 3.19, "volume": 460710.0}, {"date": "2022-07-25", "close": 3.28, "volume": 354747.0}, {"date": "2022-07-26", "close": 3.28, "volume": 282624.0}, {"date": "2022-07-27", "close": 3.42, "volume": 266441.0}, {"date": "2022-07-28", "close": 3.5, "volume": 373098.0}, {"date": "2022-07-29", "close": 3.52, "volume": 549043.0}, {"date": "2022-08-01", "close": 3.33, "volume": 397908.0}, {"date": "2022-08-02", "close": 3.3, "volume": 322777.0}, {"date": "2022-08-03", "close": 2.8, "volume": 1545375.0}, {"date": "2022-08-04", "close": 2.65, "volume": 868770.0}, {"date": "2022-08-05", "close": 2.55, "volume": 1114759.0}, {"date": "2022-08-08", "close": 2.5, "volume": 1130933.0}, {"date": "2022-08-09", "close": 2.5, "volume": 509143.0}, {"date": "2022-08-10", "close": 2.64, "volume": 757827.0}, {"date": "2022-08-11", "close": 2.77, "volume": 345536.0}, {"date": "2022-08-12", "close": 2.84, "volume": 252352.0}, {"date": "2022-08-15", "close": 2.72, "volume": 265159.0}, {"date": "2022-08-16", "close": 2.66, "volume": 341199.0}, {"date": "2022-08-17", "close": 2.64, "volume": 402109.0}, {"date": "2022-08-18", "close": 3.01, "volume": 877194.0}, {"date": "2022-08-19", "close": 2.91, "volume": 407057.0}, {"date": "2022-08-22", "close": 2.89, "volume": 527926.0}, {"date": "2022-08-23", "close": 3.11, "volume": 395969.0}, {"date": "2022-08-24", "close": 3.04, "volume": 190728.0}, {"date": "2022-08-25", "close": 3.14, "volume": 239554.0}, {"date": "2022-08-26", "close": 3.04, "volume": 606747.0}, {"date": "2022-08-29", "close": 3.1, "volume": 286954.0}, {"date": "2022-08-30", "close": 2.9, "volume": 514036.0}, {"date": "2022-08-31", "close": 2.88, "volume": 408677.0}, {"date": "2022-09-01", "close": 2.75, "volume": 312377.0}, {"date": "2022-09-02", "close": 2.91, "volume": 306326.0}, {"date": "2022-09-06", "close": 2.88, "volume": 454029.0}, {"date": "2022-09-07", "close": 2.87, "volume": 405259.0}, {"date": "2022-09-08", "close": 2.85, "volume": 350573.0}, {"date": "2022-09-09", "close": 2.99, "volume": 454569.0}, {"date": "2022-09-12", "close": 3.04, "volume": 305793.0}, {"date": "2022-09-13", "close": 2.84, "volume": 432262.0}, {"date": "2022-09-14", "close": 2.96, "volume": 501703.0}, {"date": "2022-09-15", "close": 2.92, "volume": 487267.0}, {"date": "2022-09-16", "close": 2.92, "volume": 1098869.0}, {"date": "2022-09-19", "close": 2.92, "volume": 432159.0}, {"date": "2022-09-20", "close": 2.82, "volume": 595579.0}, {"date": "2022-09-21", "close": 2.74, "volume": 475446.0}, {"date": "2022-09-22", "close": 2.7, "volume": 429770.0}, {"date": "2022-09-23", "close": 2.51, "volume": 1032250.0}, {"date": "2022-09-26", "close": 2.4, "volume": 676408.0}, {"date": "2022-09-27", "close": 2.46, "volume": 581465.0}, {"date": "2022-09-28", "close": 2.59, "volume": 765123.0}, {"date": "2022-09-29", "close": 2.63, "volume": 373113.0}, {"date": "2022-09-30", "close": 2.52, "volume": 497124.0}, {"date": "2022-10-03", "close": 2.7, "volume": 655986.0}, {"date": "2022-10-04", "close": 2.81, "volume": 602498.0}, {"date": "2022-10-05", "close": 2.97, "volume": 227849.0}, {"date": "2022-10-06", "close": 3.0, "volume": 256030.0}, {"date": "2022-10-07", "close": 3.01, "volume": 420435.0}, {"date": "2022-10-10", "close": 2.85, "volume": 412792.0}, {"date": "2022-10-11", "close": 2.92, "volume": 311078.0}, {"date": "2022-10-12", "close": 2.98, "volume": 457133.0}, {"date": "2022-10-13", "close": 3.12, "volume": 725226.0}, {"date": "2022-10-14", "close": 2.98, "volume": 447961.0}, {"date": "2022-10-17", "close": 3.06, "volume": 268196.0}, {"date": "2022-10-18", "close": 3.07, "volume": 353219.0}, {"date": "2022-10-19", "close": 3.21, "volume": 581075.0}, {"date": "2022-10-20", "close": 3.25, "volume": 354300.0}, {"date": "2022-10-21", "close": 3.35, "volume": 380163.0}, {"date": "2022-10-24", "close": 3.35, "volume": 223900.0}, {"date": "2022-10-25", "close": 3.37, "volume": 299915.0}, {"date": "2022-10-26", "close": 3.53, "volume": 607337.0}, {"date": "2022-10-27", "close": 3.51, "volume": 458160.0}, {"date": "2022-10-28", "close": 3.53, "volume": 266582.0}, {"date": "2022-10-31", "close": 3.66, "volume": 523110.0}, {"date": "2022-11-01", "close": 3.47, "volume": 638797.0}, {"date": "2022-11-02", "close": 3.43, "volume": 428077.0}, {"date": "2022-11-03", "close": 3.51, "volume": 300168.0}, {"date": "2022-11-04", "close": 3.7, "volume": 413565.0}, {"date": "2022-11-07", "close": 3.86, "volume": 780016.0}, {"date": "2022-11-08", "close": 3.94, "volume": 380608.0}, {"date": "2022-11-09", "close": 3.9, "volume": 573676.0}, {"date": "2022-11-10", "close": 3.94, "volume": 668397.0}, {"date": "2022-11-11", "close": 4.03, "volume": 365992.0}, {"date": "2022-11-14", "close": 3.9, "volume": 744770.0}, {"date": "2022-11-15", "close": 4.07, "volume": 424943.0}, {"date": "2022-11-16", "close": 4.09, "volume": 383535.0}, {"date": "2022-11-17", "close": 4.13, "volume": 314845.0}, {"date": "2022-11-18", "close": 3.91, "volume": 937526.0}, {"date": "2022-11-21", "close": 3.92, "volume": 725585.0}, {"date": "2022-11-22", "close": 4.13, "volume": 551924.0}, {"date": "2022-11-23", "close": 4.0, "volume": 574501.0}, {"date": "2022-11-25", "close": 4.02, "volume": 274451.0}, {"date": "2022-11-28", "close": 3.91, "volume": 446368.0}, {"date": "2022-11-29", "close": 3.94, "volume": 1633631.0}, {"date": "2022-11-30", "close": 4.01, "volume": 411154.0}, {"date": "2022-12-01", "close": 3.98, "volume": 216551.0}, {"date": "2022-12-02", "close": 4.09, "volume": 576242.0}, {"date": "2022-12-05", "close": 3.98, "volume": 378205.0}, {"date": "2022-12-06", "close": 3.98, "volume": 847975.0}, {"date": "2022-12-07", "close": 3.94, "volume": 469644.0}, {"date": "2022-12-08", "close": 3.97, "volume": 462146.0}, {"date": "2022-12-09", "close": 3.82, "volume": 1904863.0}, {"date": "2022-12-12", "close": 3.87, "volume": 835172.0}, {"date": "2022-12-13", "close": 3.96, "volume": 708608.0}, {"date": "2022-12-14", "close": 4.01, "volume": 625149.0}, {"date": "2022-12-15", "close": 3.97, "volume": 449982.0}, {"date": "2022-12-16", "close": 3.81, "volume": 962256.0}, {"date": "2022-12-19", "close": 3.79, "volume": 498224.0}, {"date": "2022-12-20", "close": 3.81, "volume": 997695.0}, {"date": "2022-12-21", "close": 3.84, "volume": 1136581.0}, {"date": "2022-12-22", "close": 3.82, "volume": 876666.0}, {"date": "2022-12-23", "close": 3.91, "volume": 1093357.0}, {"date": "2022-12-27", "close": 4.06, "volume": 719085.0}, {"date": "2022-12-28", "close": 3.86, "volume": 397390.0}, {"date": "2022-12-29", "close": 4.11, "volume": 711536.0}, {"date": "2022-12-30", "close": 4.15, "volume": 567288.0}, {"date": "2023-01-03", "close": 4.07, "volume": 629082.0}, {"date": "2023-01-04", "close": 4.3, "volume": 804931.0}, {"date": "2023-01-05", "close": 4.46, "volume": 604560.0}, {"date": "2023-01-06", "close": 4.57, "volume": 439946.0}, {"date": "2023-01-09", "close": 4.54, "volume": 497213.0}, {"date": "2023-01-10", "close": 4.61, "volume": 432834.0}, {"date": "2023-01-11", "close": 4.58, "volume": 275862.0}, {"date": "2023-01-12", "close": 4.89, "volume": 1278904.0}, {"date": "2023-01-13", "close": 4.87, "volume": 460804.0}, {"date": "2023-01-17", "close": 4.81, "volume": 272926.0}, {"date": "2023-01-18", "close": 4.52, "volume": 717558.0}, {"date": "2023-01-19", "close": 4.66, "volume": 335225.0}, {"date": "2023-01-20", "close": 4.74, "volume": 550830.0}, {"date": "2023-01-23", "close": 4.74, "volume": 366224.0}, {"date": "2023-01-24", "close": 4.58, "volume": 284126.0}, {"date": "2023-01-25", "close": 4.57, "volume": 373875.0}, {"date": "2023-01-26", "close": 4.37, "volume": 894760.0}, {"date": "2023-01-27", "close": 4.24, "volume": 1014972.0}, {"date": "2023-01-30", "close": 4.25, "volume": 778809.0}, {"date": "2023-01-31", "close": 4.54, "volume": 711137.0}, {"date": "2023-02-01", "close": 4.53, "volume": 651429.0}, {"date": "2023-02-02", "close": 4.34, "volume": 452212.0}, {"date": "2023-02-03", "close": 4.35, "volume": 549921.0}, {"date": "2023-02-06", "close": 4.39, "volume": 683971.0}, {"date": "2023-02-07", "close": 4.45, "volume": 883949.0}, {"date": "2023-02-08", "close": 4.47, "volume": 312909.0}, {"date": "2023-02-09", "close": 4.36, "volume": 363748.0}, {"date": "2023-02-10", "close": 4.63, "volume": 757170.0}, {"date": "2023-02-13", "close": 4.68, "volume": 587117.0}, {"date": "2023-02-14", "close": 4.61, "volume": 920470.0}, {"date": "2023-02-15", "close": 4.41, "volume": 903894.0}, {"date": "2023-02-16", "close": 4.4, "volume": 557163.0}, {"date": "2023-02-17", "close": 4.27, "volume": 752044.0}, {"date": "2023-02-21", "close": 4.17, "volume": 499866.0}, {"date": "2023-02-22", "close": 4.19, "volume": 741837.0}, {"date": "2023-02-23", "close": 4.22, "volume": 743591.0}, {"date": "2023-02-24", "close": 4.24, "volume": 450507.0}, {"date": "2023-02-27", "close": 4.38, "volume": 386771.0}, {"date": "2023-02-28", "close": 4.43, "volume": 461130.0}, {"date": "2023-03-01", "close": 4.61, "volume": 2452367.0}, {"date": "2023-03-02", "close": 4.74, "volume": 464379.0}, {"date": "2023-03-03", "close": 4.81, "volume": 382630.0}, {"date": "2023-03-06", "close": 4.75, "volume": 642860.0}, {"date": "2023-03-07", "close": 4.8, "volume": 467631.0}, {"date": "2023-03-08", "close": 4.77, "volume": 492554.0}, {"date": "2023-03-09", "close": 4.58, "volume": 393257.0}, {"date": "2023-03-10", "close": 4.53, "volume": 518162.0}, {"date": "2023-03-13", "close": 4.4, "volume": 808785.0}, {"date": "2023-03-14", "close": 4.36, "volume": 1795314.0}, {"date": "2023-03-15", "close": 3.99, "volume": 986804.0}, {"date": "2023-03-16", "close": 4.0, "volume": 709607.0}, {"date": "2023-03-17", "close": 3.75, "volume": 1060911.0}, {"date": "2023-03-20", "close": 3.9, "volume": 671787.0}, {"date": "2023-03-21", "close": 4.0, "volume": 623408.0}, {"date": "2023-03-22", "close": 3.91, "volume": 542208.0}, {"date": "2023-03-23", "close": 3.79, "volume": 1714645.0}, {"date": "2023-03-24", "close": 3.76, "volume": 659098.0}, {"date": "2023-03-27", "close": 3.88, "volume": 597768.0}, {"date": "2023-03-28", "close": 4.01, "volume": 632091.0}, {"date": "2023-03-29", "close": 3.91, "volume": 488698.0}, {"date": "2023-03-30", "close": 3.84, "volume": 341979.0}, {"date": "2023-03-31", "close": 3.85, "volume": 591821.0}, {"date": "2023-04-03", "close": 4.19, "volume": 1811798.0}, {"date": "2023-04-04", "close": 4.13, "volume": 638084.0}, {"date": "2023-04-05", "close": 4.05, "volume": 837089.0}, {"date": "2023-04-06", "close": 4.0, "volume": 463178.0}, {"date": "2023-04-10", "close": 4.03, "volume": 1209378.0}, {"date": "2023-04-11", "close": 4.06, "volume": 673855.0}, {"date": "2023-04-12", "close": 4.1, "volume": 444576.0}, {"date": "2023-04-13", "close": 3.97, "volume": 455372.0}, {"date": "2023-04-14", "close": 3.95, "volume": 371635.0}, {"date": "2023-04-17", "close": 3.95, "volume": 389925.0}, {"date": "2023-04-18", "close": 3.94, "volume": 766019.0}, {"date": "2023-04-19", "close": 4.02, "volume": 772595.0}, {"date": "2023-04-20", "close": 3.95, "volume": 792904.0}, {"date": "2023-04-21", "close": 3.97, "volume": 835293.0}, {"date": "2023-04-24", "close": 4.12, "volume": 359109.0}, {"date": "2023-04-25", "close": 4.04, "volume": 578939.0}, {"date": "2023-04-26", "close": 4.03, "volume": 482693.0}, {"date": "2023-04-27", "close": 3.9, "volume": 430473.0}, {"date": "2023-04-28", "close": 4.0, "volume": 422933.0}, {"date": "2023-05-01", "close": 4.0, "volume": 330465.0}, {"date": "2023-05-02", "close": 3.78, "volume": 619479.0}, {"date": "2023-05-03", "close": 4.08, "volume": 982668.0}, {"date": "2023-05-04", "close": 3.87, "volume": 452679.0}, {"date": "2023-05-05", "close": 3.92, "volume": 367853.0}, {"date": "2023-05-08", "close": 3.87, "volume": 256927.0}, {"date": "2023-05-09", "close": 3.91, "volume": 213321.0}, {"date": "2023-05-10", "close": 3.91, "volume": 233621.0}, {"date": "2023-05-11", "close": 3.83, "volume": 367103.0}, {"date": "2023-05-12", "close": 3.81, "volume": 304079.0}, {"date": "2023-05-15", "close": 3.81, "volume": 265642.0}, {"date": "2023-05-16", "close": 3.74, "volume": 298846.0}, {"date": "2023-05-17", "close": 3.81, "volume": 414780.0}, {"date": "2023-05-18", "close": 3.89, "volume": 324497.0}, {"date": "2023-05-19", "close": 3.9, "volume": 334107.0}, {"date": "2023-05-22", "close": 3.91, "volume": 385312.0}, {"date": "2023-05-23", "close": 4.01, "volume": 523301.0}, {"date": "2023-05-24", "close": 4.05, "volume": 246446.0}, {"date": "2023-05-25", "close": 3.89, "volume": 286909.0}, {"date": "2023-05-26", "close": 3.82, "volume": 252310.0}, {"date": "2023-05-30", "close": 3.61, "volume": 335842.0}, {"date": "2023-05-31", "close": 3.46, "volume": 494559.0}, {"date": "2023-06-01", "close": 3.67, "volume": 471359.0}, {"date": "2023-06-02", "close": 4.13, "volume": 842572.0}, {"date": "2023-06-05", "close": 4.12, "volume": 323268.0}, {"date": "2023-06-06", "close": 4.26, "volume": 397972.0}, {"date": "2023-06-07", "close": 4.4, "volume": 476311.0}, {"date": "2023-06-08", "close": 4.38, "volume": 308507.0}, {"date": "2023-06-09", "close": 4.22, "volume": 352774.0}, {"date": "2023-06-12", "close": 4.11, "volume": 431281.0}, {"date": "2023-06-13", "close": 4.17, "volume": 448114.0}, {"date": "2023-06-14", "close": 4.2, "volume": 428328.0}, {"date": "2023-06-15", "close": 4.49, "volume": 888833.0}, {"date": "2023-06-16", "close": 4.54, "volume": 1998572.0}, {"date": "2023-06-20", "close": 4.63, "volume": 1918459.0}, {"date": "2023-06-21", "close": 4.78, "volume": 718187.0}, {"date": "2023-06-22", "close": 4.81, "volume": 517171.0}, {"date": "2023-06-23", "close": 4.78, "volume": 2364455.0}, {"date": "2023-06-26", "close": 4.83, "volume": 531265.0}, {"date": "2023-06-27", "close": 5.06, "volume": 722029.0}, {"date": "2023-06-28", "close": 5.27, "volume": 1199408.0}, {"date": "2023-06-29", "close": 5.41, "volume": 1018525.0}, {"date": "2023-06-30", "close": 5.23, "volume": 947265.0}, {"date": "2023-07-03", "close": 5.22, "volume": 253140.0}, {"date": "2023-07-05", "close": 5.19, "volume": 459351.0}, {"date": "2023-07-06", "close": 5.09, "volume": 429971.0}, {"date": "2023-07-07", "close": 5.29, "volume": 1754275.0}, {"date": "2023-07-10", "close": 5.29, "volume": 555824.0}, {"date": "2023-07-11", "close": 5.36, "volume": 564514.0}, {"date": "2023-07-12", "close": 5.34, "volume": 405575.0}, {"date": "2023-07-13", "close": 5.27, "volume": 350165.0}, {"date": "2023-07-14", "close": 5.26, "volume": 309932.0}, {"date": "2023-07-17", "close": 5.36, "volume": 1008620.0}, {"date": "2023-07-18", "close": 5.35, "volume": 584543.0}, {"date": "2023-07-19", "close": 5.33, "volume": 616754.0}, {"date": "2023-07-20", "close": 5.3, "volume": 734676.0}, {"date": "2023-07-21", "close": 5.33, "volume": 618605.0}, {"date": "2023-07-24", "close": 5.48, "volume": 677808.0}, {"date": "2023-07-25", "close": 5.5, "volume": 741220.0}, {"date": "2023-07-26", "close": 5.52, "volume": 1152506.0}, {"date": "2023-07-27", "close": 5.41, "volume": 821013.0}, {"date": "2023-07-28", "close": 5.5, "volume": 316275.0}, {"date": "2023-07-31", "close": 5.52, "volume": 811326.0}, {"date": "2023-08-01", "close": 5.57, "volume": 964063.0}, {"date": "2023-08-02", "close": 5.27, "volume": 828215.0}, {"date": "2023-08-03", "close": 5.35, "volume": 519294.0}, {"date": "2023-08-04", "close": 5.26, "volume": 468921.0}, {"date": "2023-08-07", "close": 5.15, "volume": 585981.0}, {"date": "2023-08-08", "close": 5.29, "volume": 889599.0}, {"date": "2023-08-09", "close": 5.29, "volume": 446656.0}, {"date": "2023-08-10", "close": 5.21, "volume": 520908.0}, {"date": "2023-08-11", "close": 5.21, "volume": 388972.0}, {"date": "2023-08-14", "close": 5.17, "volume": 412316.0}, {"date": "2023-08-15", "close": 5.18, "volume": 249387.0}, {"date": "2023-08-16", "close": 5.23, "volume": 380604.0}, {"date": "2023-08-17", "close": 5.3, "volume": 464648.0}, {"date": "2023-08-18", "close": 5.58, "volume": 951753.0}, {"date": "2023-08-21", "close": 5.43, "volume": 1180279.0}, {"date": "2023-08-22", "close": 5.56, "volume": 817663.0}, {"date": "2023-08-23", "close": 5.9, "volume": 2211842.0}, {"date": "2023-08-24", "close": 5.96, "volume": 976864.0}, {"date": "2023-08-25", "close": 5.92, "volume": 1118824.0}, {"date": "2023-08-28", "close": 5.92, "volume": 590376.0}, {"date": "2023-08-29", "close": 5.91, "volume": 627627.0}, {"date": "2023-08-30", "close": 5.94, "volume": 719749.0}, {"date": "2023-08-31", "close": 5.98, "volume": 505864.0}, {"date": "2023-09-01", "close": 6.13, "volume": 677317.0}, {"date": "2023-09-05", "close": 6.05, "volume": 600849.0}, {"date": "2023-09-06", "close": 6.06, "volume": 571221.0}, {"date": "2023-09-07", "close": 6.06, "volume": 1174882.0}, {"date": "2023-09-08", "close": 6.15, "volume": 1047618.0}, {"date": "2023-09-11", "close": 6.23, "volume": 972609.0}, {"date": "2023-09-12", "close": 6.4, "volume": 923880.0}, {"date": "2023-09-13", "close": 6.1, "volume": 621602.0}, {"date": "2023-09-14", "close": 6.17, "volume": 753211.0}, {"date": "2023-09-15", "close": 6.02, "volume": 1389121.0}, {"date": "2023-09-18", "close": 6.11, "volume": 450273.0}, {"date": "2023-09-19", "close": 6.14, "volume": 1110101.0}, {"date": "2023-09-20", "close": 6.2, "volume": 566526.0}, {"date": "2023-09-21", "close": 6.42, "volume": 748916.0}, {"date": "2023-09-22", "close": 6.57, "volume": 1827967.0}, {"date": "2023-09-25", "close": 6.75, "volume": 1445774.0}, {"date": "2023-09-26", "close": 6.6, "volume": 1603361.0}, {"date": "2023-09-27", "close": 7.07, "volume": 1777451.0}, {"date": "2023-09-28", "close": 7.11, "volume": 1816809.0}, {"date": "2023-09-29", "close": 6.91, "volume": 1855524.0}, {"date": "2023-10-02", "close": 6.7, "volume": 1749654.0}, {"date": "2023-10-03", "close": 6.75, "volume": 2500692.0}, {"date": "2023-10-04", "close": 6.61, "volume": 1761058.0}, {"date": "2023-10-05", "close": 6.49, "volume": 1039881.0}, {"date": "2023-10-06", "close": 6.61, "volume": 746765.0}, {"date": "2023-10-09", "close": 6.86, "volume": 857988.0}, {"date": "2023-10-10", "close": 6.91, "volume": 588403.0}, {"date": "2023-10-11", "close": 7.03, "volume": 532965.0}, {"date": "2023-10-12", "close": 6.89, "volume": 582261.0}, {"date": "2023-10-13", "close": 7.02, "volume": 543785.0}, {"date": "2023-10-16", "close": 7.01, "volume": 432185.0}, {"date": "2023-10-17", "close": 7.01, "volume": 848593.0}, {"date": "2023-10-18", "close": 7.02, "volume": 623521.0}, {"date": "2023-10-19", "close": 6.95, "volume": 751874.0}, {"date": "2023-10-20", "close": 6.76, "volume": 635248.0}, {"date": "2023-10-23", "close": 6.66, "volume": 582720.0}, {"date": "2023-10-24", "close": 6.6, "volume": 609892.0}, {"date": "2023-10-25", "close": 6.97, "volume": 1065772.0}, {"date": "2023-10-26", "close": 6.98, "volume": 917221.0}, {"date": "2023-10-27", "close": 7.0, "volume": 706668.0}, {"date": "2023-10-30", "close": 7.02, "volume": 478835.0}, {"date": "2023-10-31", "close": 6.92, "volume": 433288.0}, {"date": "2023-11-01", "close": 7.26, "volume": 1956797.0}, {"date": "2023-11-02", "close": 7.36, "volume": 1138091.0}, {"date": "2023-11-03", "close": 7.18, "volume": 557624.0}, {"date": "2023-11-06", "close": 7.06, "volume": 650630.0}, {"date": "2023-11-07", "close": 6.95, "volume": 826815.0}, {"date": "2023-11-08", "close": 6.94, "volume": 825986.0}, {"date": "2023-11-09", "close": 6.92, "volume": 453677.0}, {"date": "2023-11-10", "close": 6.95, "volume": 923223.0}, {"date": "2023-11-13", "close": 7.04, "volume": 588176.0}, {"date": "2023-11-14", "close": 7.14, "volume": 1234084.0}, {"date": "2023-11-15", "close": 7.11, "volume": 1086612.0}, {"date": "2023-11-16", "close": 6.83, "volume": 606644.0}, {"date": "2023-11-17", "close": 7.12, "volume": 827648.0}, {"date": "2023-11-20", "close": 7.19, "volume": 609296.0}, {"date": "2023-11-21", "close": 7.16, "volume": 542254.0}, {"date": "2023-11-22", "close": 7.2, "volume": 443980.0}, {"date": "2023-11-24", "close": 7.21, "volume": 338852.0}, {"date": "2023-11-27", "close": 7.23, "volume": 500241.0}, {"date": "2023-11-28", "close": 7.02, "volume": 497119.0}, {"date": "2023-11-29", "close": 6.96, "volume": 513827.0}, {"date": "2023-11-30", "close": 6.95, "volume": 2520743.0}, {"date": "2023-12-01", "close": 7.2, "volume": 1072222.0}, {"date": "2023-12-04", "close": 7.4, "volume": 1288873.0}, {"date": "2023-12-05", "close": 7.43, "volume": 1621073.0}, {"date": "2023-12-06", "close": 6.89, "volume": 1635276.0}, {"date": "2023-12-07", "close": 6.93, "volume": 1434495.0}, {"date": "2023-12-08", "close": 6.91, "volume": 943457.0}, {"date": "2023-12-11", "close": 6.86, "volume": 576749.0}, {"date": "2023-12-12", "close": 6.66, "volume": 781649.0}, {"date": "2023-12-13", "close": 6.77, "volume": 686886.0}, {"date": "2023-12-14", "close": 6.8, "volume": 803951.0}, {"date": "2023-12-15", "close": 7.04, "volume": 2938446.0}, {"date": "2023-12-18", "close": 7.03, "volume": 1057850.0}, {"date": "2023-12-19", "close": 7.19, "volume": 841123.0}, {"date": "2023-12-20", "close": 7.12, "volume": 926649.0}, {"date": "2023-12-21", "close": 7.2, "volume": 683937.0}, {"date": "2023-12-22", "close": 6.98, "volume": 922001.0}, {"date": "2023-12-26", "close": 7.06, "volume": 498202.0}, {"date": "2023-12-27", "close": 6.98, "volume": 557491.0}, {"date": "2023-12-28", "close": 6.7, "volume": 699044.0}, {"date": "2023-12-29", "close": 6.64, "volume": 1128375.0}, {"date": "2024-01-02", "close": 6.54, "volume": 608603.0}, {"date": "2024-01-03", "close": 6.58, "volume": 879504.0}, {"date": "2024-01-04", "close": 6.34, "volume": 791183.0}, {"date": "2024-01-05", "close": 6.39, "volume": 558985.0}, {"date": "2024-01-08", "close": 6.35, "volume": 808122.0}, {"date": "2024-01-09", "close": 6.26, "volume": 987789.0}, {"date": "2024-01-10", "close": 6.28, "volume": 1178407.0}, {"date": "2024-01-11", "close": 6.31, "volume": 806260.0}, {"date": "2024-01-12", "close": 6.3, "volume": 1416073.0}, {"date": "2024-01-16", "close": 6.07, "volume": 749380.0}, {"date": "2024-01-17", "close": 6.07, "volume": 1163214.0}, {"date": "2024-01-18", "close": 6.04, "volume": 820588.0}, {"date": "2024-01-19", "close": 6.09, "volume": 713410.0}, {"date": "2024-01-22", "close": 6.31, "volume": 651001.0}, {"date": "2024-01-23", "close": 6.35, "volume": 748069.0}, {"date": "2024-01-24", "close": 6.46, "volume": 665486.0}, {"date": "2024-01-25", "close": 6.46, "volume": 689962.0}, {"date": "2024-01-26", "close": 6.58, "volume": 547710.0}, {"date": "2024-01-29", "close": 6.53, "volume": 537330.0}, {"date": "2024-01-30", "close": 6.61, "volume": 684700.0}, {"date": "2024-01-31", "close": 6.49, "volume": 1080266.0}, {"date": "2024-02-01", "close": 6.25, "volume": 703796.0}, {"date": "2024-02-02", "close": 6.0, "volume": 615626.0}, {"date": "2024-02-05", "close": 5.95, "volume": 659544.0}, {"date": "2024-02-06", "close": 6.01, "volume": 505419.0}, {"date": "2024-02-07", "close": 6.06, "volume": 498653.0}, {"date": "2024-02-08", "close": 6.17, "volume": 573683.0}, {"date": "2024-02-09", "close": 6.13, "volume": 390378.0}, {"date": "2024-02-12", "close": 6.23, "volume": 556347.0}, {"date": "2024-02-13", "close": 6.08, "volume": 658513.0}, {"date": "2024-02-14", "close": 6.08, "volume": 575033.0}, {"date": "2024-02-15", "close": 6.42, "volume": 849932.0}, {"date": "2024-02-16", "close": 6.38, "volume": 551970.0}, {"date": "2024-02-20", "close": 6.27, "volume": 667097.0}, {"date": "2024-02-21", "close": 6.27, "volume": 627107.0}, {"date": "2024-02-22", "close": 6.19, "volume": 1593768.0}, {"date": "2024-02-23", "close": 6.24, "volume": 697458.0}, {"date": "2024-02-26", "close": 6.39, "volume": 724768.0}, {"date": "2024-02-27", "close": 6.42, "volume": 512490.0}, {"date": "2024-02-28", "close": 6.2, "volume": 990588.0}, {"date": "2024-02-29", "close": 6.43, "volume": 1009162.0}, {"date": "2024-03-01", "close": 6.67, "volume": 721086.0}, {"date": "2024-03-04", "close": 6.61, "volume": 658070.0}, {"date": "2024-03-05", "close": 6.59, "volume": 458861.0}, {"date": "2024-03-06", "close": 6.57, "volume": 400653.0}, {"date": "2024-03-07", "close": 6.67, "volume": 370936.0}, {"date": "2024-03-08", "close": 6.88, "volume": 654477.0}, {"date": "2024-03-11", "close": 6.86, "volume": 528144.0}, {"date": "2024-03-12", "close": 6.96, "volume": 548324.0}, {"date": "2024-03-13", "close": 6.97, "volume": 643729.0}, {"date": "2024-03-14", "close": 7.09, "volume": 666574.0}, {"date": "2024-03-15", "close": 7.12, "volume": 1163780.0}, {"date": "2024-03-18", "close": 7.11, "volume": 612238.0}, {"date": "2024-03-19", "close": 7.51, "volume": 715589.0}, {"date": "2024-03-20", "close": 7.48, "volume": 465411.0}, {"date": "2024-03-21", "close": 7.48, "volume": 888823.0}, {"date": "2024-03-22", "close": 7.36, "volume": 382972.0}, {"date": "2024-03-25", "close": 7.35, "volume": 413752.0}, {"date": "2024-03-26", "close": 7.16, "volume": 439934.0}, {"date": "2024-03-27", "close": 7.19, "volume": 632596.0}, {"date": "2024-03-28", "close": 7.22, "volume": 1315825.0}, {"date": "2024-04-01", "close": 7.49, "volume": 419444.0}, {"date": "2024-04-02", "close": 7.36, "volume": 588780.0}, {"date": "2024-04-03", "close": 7.54, "volume": 547955.0}, {"date": "2024-04-04", "close": 7.59, "volume": 471369.0}, {"date": "2024-04-05", "close": 7.69, "volume": 615025.0}, {"date": "2024-04-08", "close": 7.55, "volume": 333614.0}, {"date": "2024-04-09", "close": 7.52, "volume": 500416.0}, {"date": "2024-04-10", "close": 7.62, "volume": 447404.0}, {"date": "2024-04-11", "close": 7.66, "volume": 525977.0}, {"date": "2024-04-12", "close": 7.42, "volume": 617362.0}, {"date": "2024-04-15", "close": 7.51, "volume": 536405.0}, {"date": "2024-04-16", "close": 7.45, "volume": 442224.0}, {"date": "2024-04-17", "close": 7.3, "volume": 507234.0}, {"date": "2024-04-18", "close": 7.28, "volume": 630869.0}, {"date": "2024-04-19", "close": 7.39, "volume": 523090.0}, {"date": "2024-04-22", "close": 7.3, "volume": 371950.0}, {"date": "2024-04-23", "close": 7.33, "volume": 306669.0}, {"date": "2024-04-24", "close": 7.26, "volume": 498846.0}, {"date": "2024-04-25", "close": 7.28, "volume": 462363.0}, {"date": "2024-04-26", "close": 7.27, "volume": 355048.0}, {"date": "2024-04-29", "close": 7.24, "volume": 240099.0}, {"date": "2024-04-30", "close": 6.94, "volume": 464090.0}, {"date": "2024-05-01", "close": 6.93, "volume": 487190.0}, {"date": "2024-05-02", "close": 7.02, "volume": 730374.0}, {"date": "2024-05-03", "close": 7.1, "volume": 706644.0}, {"date": "2024-05-06", "close": 7.16, "volume": 505051.0}, {"date": "2024-05-07", "close": 7.37, "volume": 623116.0}, {"date": "2024-05-08", "close": 7.35, "volume": 1289510.0}, {"date": "2024-05-09", "close": 7.65, "volume": 631806.0}, {"date": "2024-05-10", "close": 7.57, "volume": 565909.0}, {"date": "2024-05-13", "close": 7.34, "volume": 344122.0}, {"date": "2024-05-14", "close": 7.56, "volume": 546943.0}, {"date": "2024-05-15", "close": 7.68, "volume": 390300.0}, {"date": "2024-05-16", "close": 7.76, "volume": 476536.0}, {"date": "2024-05-17", "close": 7.63, "volume": 338287.0}, {"date": "2024-05-20", "close": 7.84, "volume": 458270.0}, {"date": "2024-05-21", "close": 7.99, "volume": 582709.0}, {"date": "2024-05-22", "close": 7.76, "volume": 594430.0}, {"date": "2024-05-23", "close": 7.64, "volume": 637141.0}, {"date": "2024-05-24", "close": 7.71, "volume": 514198.0}, {"date": "2024-05-28", "close": 7.87, "volume": 683380.0}, {"date": "2024-05-29", "close": 7.91, "volume": 684832.0}, {"date": "2024-05-30", "close": 8.05, "volume": 797765.0}, {"date": "2024-05-31", "close": 8.48, "volume": 1947417.0}, {"date": "2024-06-03", "close": 8.35, "volume": 1648041.0}, {"date": "2024-06-04", "close": 8.1, "volume": 2221249.0}, {"date": "2024-06-05", "close": 8.19, "volume": 816097.0}, {"date": "2024-06-06", "close": 8.22, "volume": 549533.0}, {"date": "2024-06-07", "close": 8.15, "volume": 664370.0}, {"date": "2024-06-10", "close": 8.38, "volume": 520364.0}, {"date": "2024-06-11", "close": 8.47, "volume": 543458.0}, {"date": "2024-06-12", "close": 8.55, "volume": 826628.0}, {"date": "2024-06-13", "close": 8.36, "volume": 898550.0}, {"date": "2024-06-14", "close": 7.76, "volume": 840851.0}, {"date": "2024-06-17", "close": 7.78, "volume": 570097.0}, {"date": "2024-06-18", "close": 7.88, "volume": 669639.0}, {"date": "2024-06-20", "close": 7.77, "volume": 375135.0}, {"date": "2024-06-21", "close": 7.9, "volume": 803291.0}, {"date": "2024-06-24", "close": 8.08, "volume": 884761.0}, {"date": "2024-06-25", "close": 8.26, "volume": 663722.0}, {"date": "2024-06-26", "close": 8.15, "volume": 636308.0}, {"date": "2024-06-27", "close": 8.09, "volume": 434145.0}, {"date": "2024-06-28", "close": 8.31, "volume": 2197631.0}, {"date": "2024-07-01", "close": 8.17, "volume": 454170.0}, {"date": "2024-07-02", "close": 7.95, "volume": 402790.0}, {"date": "2024-07-03", "close": 8.01, "volume": 262890.0}, {"date": "2024-07-05", "close": 7.6, "volume": 464405.0}, {"date": "2024-07-08", "close": 7.53, "volume": 595869.0}, {"date": "2024-07-09", "close": 7.36, "volume": 441952.0}, {"date": "2024-07-10", "close": 7.37, "volume": 352428.0}, {"date": "2024-07-11", "close": 7.6, "volume": 408129.0}, {"date": "2024-07-12", "close": 7.63, "volume": 582186.0}, {"date": "2024-07-15", "close": 7.91, "volume": 588831.0}, {"date": "2024-07-16", "close": 8.14, "volume": 572849.0}, {"date": "2024-07-17", "close": 8.07, "volume": 533260.0}, {"date": "2024-07-18", "close": 8.23, "volume": 634139.0}, {"date": "2024-07-19", "close": 8.0, "volume": 563787.0}, {"date": "2024-07-22", "close": 8.04, "volume": 375766.0}, {"date": "2024-07-23", "close": 8.12, "volume": 401007.0}, {"date": "2024-07-24", "close": 7.99, "volume": 626093.0}, {"date": "2024-07-25", "close": 8.2, "volume": 647539.0}, {"date": "2024-07-26", "close": 8.27, "volume": 445346.0}, {"date": "2024-07-29", "close": 8.09, "volume": 389099.0}, {"date": "2024-07-30", "close": 8.06, "volume": 469866.0}, {"date": "2024-07-31", "close": 8.26, "volume": 1392504.0}, {"date": "2024-08-01", "close": 7.89, "volume": 804152.0}, {"date": "2024-08-02", "close": 7.31, "volume": 706293.0}, {"date": "2024-08-05", "close": 6.98, "volume": 779076.0}, {"date": "2024-08-06", "close": 8.01, "volume": 1953589.0}, {"date": "2024-08-07", "close": 7.79, "volume": 824080.0}, {"date": "2024-08-08", "close": 7.6, "volume": 542688.0}, {"date": "2024-08-09", "close": 7.45, "volume": 534393.0}, {"date": "2024-08-12", "close": 7.45, "volume": 500679.0}, {"date": "2024-08-13", "close": 7.65, "volume": 595071.0}, {"date": "2024-08-14", "close": 7.68, "volume": 680427.0}, {"date": "2024-08-15", "close": 7.89, "volume": 690535.0}, {"date": "2024-08-16", "close": 7.96, "volume": 431495.0}, {"date": "2024-08-19", "close": 7.96, "volume": 559913.0}, {"date": "2024-08-20", "close": 7.87, "volume": 640362.0}, {"date": "2024-08-21", "close": 7.84, "volume": 442050.0}, {"date": "2024-08-22", "close": 7.86, "volume": 352339.0}, {"date": "2024-08-23", "close": 8.15, "volume": 529795.0}, {"date": "2024-08-26", "close": 8.27, "volume": 623072.0}, {"date": "2024-08-27", "close": 8.28, "volume": 375495.0}, {"date": "2024-08-28", "close": 8.22, "volume": 461645.0}, {"date": "2024-08-29", "close": 8.34, "volume": 306679.0}, {"date": "2024-08-30", "close": 8.23, "volume": 395070.0}, {"date": "2024-09-03", "close": 7.91, "volume": 633730.0}, {"date": "2024-09-04", "close": 7.85, "volume": 403595.0}, {"date": "2024-09-05", "close": 7.52, "volume": 627985.0}, {"date": "2024-09-06", "close": 7.2, "volume": 500534.0}, {"date": "2024-09-09", "close": 7.2, "volume": 847754.0}, {"date": "2024-09-10", "close": 7.11, "volume": 702145.0}, {"date": "2024-09-11", "close": 7.07, "volume": 398050.0}, {"date": "2024-09-12", "close": 7.07, "volume": 442815.0}, {"date": "2024-09-13", "close": 7.12, "volume": 427501.0}, {"date": "2024-09-16", "close": 7.34, "volume": 1144932.0}, {"date": "2024-09-17", "close": 7.47, "volume": 1124266.0}, {"date": "2024-09-18", "close": 7.23, "volume": 1555819.0}, {"date": "2024-09-19", "close": 7.5, "volume": 754735.0}, {"date": "2024-09-20", "close": 7.47, "volume": 2362737.0}, {"date": "2024-09-23", "close": 7.44, "volume": 393265.0}, {"date": "2024-09-24", "close": 7.19, "volume": 610405.0}, {"date": "2024-09-25", "close": 6.86, "volume": 849109.0}, {"date": "2024-09-26", "close": 6.81, "volume": 1059922.0}, {"date": "2024-09-27", "close": 6.92, "volume": 1130727.0}, {"date": "2024-09-30", "close": 6.93, "volume": 995088.0}, {"date": "2024-10-01", "close": 6.97, "volume": 565882.0}, {"date": "2024-10-02", "close": 6.95, "volume": 494274.0}, {"date": "2024-10-03", "close": 7.05, "volume": 398949.0}, {"date": "2024-10-04", "close": 7.12, "volume": 397634.0}, {"date": "2024-10-07", "close": 7.13, "volume": 492724.0}, {"date": "2024-10-08", "close": 6.98, "volume": 545113.0}, {"date": "2024-10-09", "close": 7.08, "volume": 816865.0}, {"date": "2024-10-10", "close": 7.05, "volume": 364828.0}, {"date": "2024-10-11", "close": 7.21, "volume": 591663.0}, {"date": "2024-10-14", "close": 7.11, "volume": 387026.0}, {"date": "2024-10-15", "close": 6.98, "volume": 548407.0}, {"date": "2024-10-16", "close": 7.12, "volume": 880086.0}, {"date": "2024-10-17", "close": 7.17, "volume": 1029576.0}, {"date": "2024-10-18", "close": 7.07, "volume": 907746.0}, {"date": "2024-10-21", "close": 7.08, "volume": 355040.0}, {"date": "2024-10-22", "close": 6.99, "volume": 664199.0}, {"date": "2024-10-23", "close": 6.85, "volume": 499537.0}, {"date": "2024-10-24", "close": 6.75, "volume": 466986.0}, {"date": "2024-10-25", "close": 6.78, "volume": 325359.0}, {"date": "2024-10-28", "close": 6.81, "volume": 339851.0}, {"date": "2024-10-29", "close": 6.72, "volume": 429956.0}, {"date": "2024-10-30", "close": 6.73, "volume": 417188.0}, {"date": "2024-10-31", "close": 6.66, "volume": 324997.0}, {"date": "2024-11-01", "close": 6.52, "volume": 472762.0}, {"date": "2024-11-04", "close": 6.57, "volume": 457220.0}, {"date": "2024-11-05", "close": 6.92, "volume": 663561.0}, {"date": "2024-11-06", "close": 7.61, "volume": 902899.0}, {"date": "2024-11-07", "close": 7.55, "volume": 520429.0}, {"date": "2024-11-08", "close": 7.28, "volume": 1331319.0}, {"date": "2024-11-11", "close": 7.25, "volume": 657473.0}, {"date": "2024-11-12", "close": 7.43, "volume": 728851.0}, {"date": "2024-11-13", "close": 7.28, "volume": 520830.0}, {"date": "2024-11-14", "close": 7.12, "volume": 516611.0}, {"date": "2024-11-15", "close": 6.99, "volume": 536081.0}, {"date": "2024-11-18", "close": 7.15, "volume": 704178.0}, {"date": "2024-11-19", "close": 7.17, "volume": 898752.0}, {"date": "2024-11-20", "close": 7.4, "volume": 868658.0}, {"date": "2024-11-21", "close": 7.77, "volume": 811591.0}, {"date": "2024-11-22", "close": 7.92, "volume": 672784.0}, {"date": "2024-11-25", "close": 8.06, "volume": 816023.0}, {"date": "2024-11-26", "close": 8.17, "volume": 903306.0}, {"date": "2024-11-27", "close": 8.29, "volume": 603211.0}, {"date": "2024-11-29", "close": 8.36, "volume": 424791.0}, {"date": "2024-12-02", "close": 8.39, "volume": 858036.0}, {"date": "2024-12-03", "close": 8.39, "volume": 560461.0}, {"date": "2024-12-04", "close": 7.98, "volume": 1082479.0}, {"date": "2024-12-05", "close": 7.85, "volume": 579008.0}, {"date": "2024-12-06", "close": 7.71, "volume": 765751.0}, {"date": "2024-12-09", "close": 7.87, "volume": 872557.0}, {"date": "2024-12-10", "close": 7.82, "volume": 997921.0}, {"date": "2024-12-11", "close": 8.1, "volume": 645378.0}, {"date": "2024-12-12", "close": 7.94, "volume": 619451.0}, {"date": "2024-12-13", "close": 7.74, "volume": 435565.0}, {"date": "2024-12-16", "close": 7.66, "volume": 540693.0}, {"date": "2024-12-17", "close": 7.62, "volume": 486636.0}, {"date": "2024-12-18", "close": 7.25, "volume": 1028171.0}, {"date": "2024-12-19", "close": 7.24, "volume": 504072.0}, {"date": "2024-12-20", "close": 7.33, "volume": 1678020.0}, {"date": "2024-12-23", "close": 7.3, "volume": 402217.0}, {"date": "2024-12-24", "close": 7.31, "volume": 288220.0}, {"date": "2024-12-26", "close": 7.42, "volume": 297270.0}, {"date": "2024-12-27", "close": 7.35, "volume": 285181.0}, {"date": "2024-12-30", "close": 7.45, "volume": 334071.0}, {"date": "2024-12-31", "close": 7.67, "volume": 504338.0}, {"date": "2025-01-02", "close": 7.64, "volume": 452818.0}, {"date": "2025-01-03", "close": 7.74, "volume": 317710.0}, {"date": "2025-01-06", "close": 7.57, "volume": 426197.0}, {"date": "2025-01-07", "close": 7.51, "volume": 513004.0}, {"date": "2025-01-08", "close": 7.35, "volume": 352891.0}, {"date": "2025-01-10", "close": 7.24, "volume": 375315.0}, {"date": "2025-01-13", "close": 7.36, "volume": 360882.0}, {"date": "2025-01-14", "close": 7.44, "volume": 382488.0}, {"date": "2025-01-15", "close": 7.56, "volume": 503866.0}, {"date": "2025-01-16", "close": 7.6, "volume": 302692.0}, {"date": "2025-01-17", "close": 7.69, "volume": 372668.0}, {"date": "2025-01-21", "close": 7.73, "volume": 466850.0}, {"date": "2025-01-22", "close": 7.54, "volume": 251574.0}, {"date": "2025-01-23", "close": 7.62, "volume": 438467.0}, {"date": "2025-01-24", "close": 7.67, "volume": 310578.0}, {"date": "2025-01-27", "close": 7.25, "volume": 571057.0}, {"date": "2025-01-28", "close": 7.17, "volume": 447685.0}, {"date": "2025-01-29", "close": 7.12, "volume": 312677.0}, {"date": "2025-01-30", "close": 7.21, "volume": 289570.0}, {"date": "2025-01-31", "close": 6.92, "volume": 480791.0}, {"date": "2025-02-03", "close": 6.85, "volume": 416018.0}, {"date": "2025-02-04", "close": 6.85, "volume": 1751692.0}, {"date": "2025-02-05", "close": 7.01, "volume": 1199167.0}, {"date": "2025-02-06", "close": 6.76, "volume": 869194.0}, {"date": "2025-02-07", "close": 6.55, "volume": 674657.0}, {"date": "2025-02-10", "close": 6.68, "volume": 521800.0}, {"date": "2025-02-11", "close": 6.79, "volume": 314466.0}, {"date": "2025-02-12", "close": 6.78, "volume": 576638.0}, {"date": "2025-02-13", "close": 6.96, "volume": 351357.0}, {"date": "2025-02-14", "close": 6.97, "volume": 349793.0}, {"date": "2025-02-18", "close": 7.01, "volume": 359569.0}, {"date": "2025-02-19", "close": 6.88, "volume": 343234.0}, {"date": "2025-02-20", "close": 6.71, "volume": 477254.0}, {"date": "2025-02-21", "close": 6.57, "volume": 808730.0}, {"date": "2025-02-24", "close": 6.52, "volume": 601152.0}, {"date": "2025-02-25", "close": 6.35, "volume": 693582.0}, {"date": "2025-02-26", "close": 6.35, "volume": 667504.0}, {"date": "2025-02-27", "close": 6.0, "volume": 1597191.0}, {"date": "2025-02-28", "close": 6.1, "volume": 1030937.0}, {"date": "2025-03-03", "close": 5.72, "volume": 880334.0}, {"date": "2025-03-04", "close": 5.45, "volume": 1251118.0}, {"date": "2025-03-05", "close": 5.53, "volume": 2166755.0}, {"date": "2025-03-06", "close": 5.64, "volume": 1146355.0}, {"date": "2025-03-07", "close": 5.75, "volume": 1487990.0}, {"date": "2025-03-10", "close": 5.78, "volume": 1549054.0}, {"date": "2025-03-11", "close": 5.98, "volume": 1179775.0}, {"date": "2025-03-12", "close": 6.08, "volume": 878640.0}, {"date": "2025-03-13", "close": 5.95, "volume": 638009.0}, {"date": "2025-03-14", "close": 6.14, "volume": 1616510.0}, {"date": "2025-03-17", "close": 6.19, "volume": 874894.0}, {"date": "2025-03-18", "close": 5.81, "volume": 578837.0}, {"date": "2025-03-19", "close": 5.83, "volume": 574418.0}, {"date": "2025-03-20", "close": 5.83, "volume": 478269.0}, {"date": "2025-03-21", "close": 5.8, "volume": 1079278.0}, {"date": "2025-03-24", "close": 5.89, "volume": 509800.0}, {"date": "2025-03-25", "close": 5.88, "volume": 446406.0}, {"date": "2025-03-26", "close": 6.07, "volume": 571706.0}, {"date": "2025-03-27", "close": 6.03, "volume": 413653.0}, {"date": "2025-03-28", "close": 5.87, "volume": 332269.0}, {"date": "2025-03-31", "close": 5.81, "volume": 373887.0}, {"date": "2025-04-01", "close": 6.01, "volume": 522837.0}, {"date": "2025-04-02", "close": 6.2, "volume": 578812.0}, {"date": "2025-04-03", "close": 5.51, "volume": 953043.0}, {"date": "2025-04-04", "close": 5.05, "volume": 1241558.0}, {"date": "2025-04-07", "close": 5.2, "volume": 1119030.0}, {"date": "2025-04-08", "close": 4.95, "volume": 1041238.0}, {"date": "2025-04-09", "close": 5.46, "volume": 848292.0}, {"date": "2025-04-10", "close": 5.14, "volume": 804667.0}, {"date": "2025-04-11", "close": 5.31, "volume": 399324.0}, {"date": "2025-04-14", "close": 5.2, "volume": 798944.0}, {"date": "2025-04-15", "close": 5.25, "volume": 844788.0}, {"date": "2025-04-16", "close": 5.43, "volume": 701380.0}, {"date": "2025-04-17", "close": 5.76, "volume": 654089.0}, {"date": "2025-04-21", "close": 5.57, "volume": 827924.0}, {"date": "2025-04-22", "close": 5.75, "volume": 668944.0}, {"date": "2025-04-23", "close": 5.74, "volume": 819830.0}, {"date": "2025-04-24", "close": 5.84, "volume": 908665.0}, {"date": "2025-04-25", "close": 5.8, "volume": 451469.0}, {"date": "2025-04-28", "close": 5.75, "volume": 398011.0}, {"date": "2025-04-29", "close": 5.79, "volume": 528461.0}, {"date": "2025-04-30", "close": 5.78, "volume": 891576.0}, {"date": "2025-05-01", "close": 6.04, "volume": 970844.0}, {"date": "2025-05-02", "close": 7.59, "volume": 2220406.0}, {"date": "2025-05-05", "close": 7.93, "volume": 1525652.0}, {"date": "2025-05-06", "close": 7.81, "volume": 1250821.0}, {"date": "2025-05-07", "close": 7.92, "volume": 982871.0}, {"date": "2025-05-08", "close": 8.06, "volume": 986099.0}, {"date": "2025-05-09", "close": 8.39, "volume": 1140243.0}, {"date": "2025-05-12", "close": 8.47, "volume": 928895.0}, {"date": "2025-05-13", "close": 8.59, "volume": 579236.0}, {"date": "2025-05-14", "close": 8.45, "volume": 1092167.0}, {"date": "2025-05-15", "close": 8.28, "volume": 489879.0}, {"date": "2025-05-16", "close": 8.18, "volume": 575577.0}, {"date": "2025-05-19", "close": 8.01, "volume": 2011992.0}, {"date": "2025-05-20", "close": 8.03, "volume": 579043.0}, {"date": "2025-05-21", "close": 7.89, "volume": 797688.0}, {"date": "2025-05-22", "close": 7.96, "volume": 960562.0}, {"date": "2025-05-23", "close": 8.14, "volume": 718878.0}, {"date": "2025-05-27", "close": 8.24, "volume": 619056.0}, {"date": "2025-05-28", "close": 8.11, "volume": 814737.0}, {"date": "2025-05-29", "close": 8.07, "volume": 590852.0}, {"date": "2025-05-30", "close": 8.09, "volume": 1579563.0}, {"date": "2025-06-02", "close": 8.06, "volume": 576210.0}, {"date": "2025-06-03", "close": 8.26, "volume": 632830.0}, {"date": "2025-06-04", "close": 8.38, "volume": 663545.0}, {"date": "2025-06-05", "close": 8.36, "volume": 606118.0}, {"date": "2025-06-06", "close": 8.42, "volume": 432120.0}, {"date": "2025-06-09", "close": 8.36, "volume": 612290.0}, {"date": "2025-06-10", "close": 8.24, "volume": 2994527.0}, {"date": "2025-06-11", "close": 8.43, "volume": 1118233.0}, {"date": "2025-06-12", "close": 8.59, "volume": 577210.0}, {"date": "2025-06-13", "close": 8.39, "volume": 590589.0}, {"date": "2025-06-16", "close": 8.74, "volume": 721891.0}, {"date": "2025-06-17", "close": 8.6, "volume": 679008.0}, {"date": "2025-06-18", "close": 8.58, "volume": 522493.0}, {"date": "2025-06-20", "close": 8.55, "volume": 1025696.0}, {"date": "2025-06-23", "close": 8.54, "volume": 974127.0}, {"date": "2025-06-24", "close": 8.63, "volume": 739434.0}, {"date": "2025-06-25", "close": 8.5, "volume": 1976524.0}, {"date": "2025-06-26", "close": 8.65, "volume": 1186046.0}, {"date": "2025-06-27", "close": 8.8, "volume": 1684291.0}, {"date": "2025-06-30", "close": 8.51, "volume": 553205.0}, {"date": "2025-07-01", "close": 8.66, "volume": 849038.0}, {"date": "2025-07-02", "close": 8.74, "volume": 722886.0}, {"date": "2025-07-03", "close": 8.82, "volume": 472215.0}, {"date": "2025-07-07", "close": 8.55, "volume": 607457.0}, {"date": "2025-07-08", "close": 8.57, "volume": 628746.0}, {"date": "2025-07-09", "close": 8.55, "volume": 490294.0}, {"date": "2025-07-10", "close": 8.62, "volume": 583058.0}, {"date": "2025-07-11", "close": 8.54, "volume": 802083.0}, {"date": "2025-07-14", "close": 8.54, "volume": 928714.0}, {"date": "2025-07-15", "close": 8.41, "volume": 1045852.0}, {"date": "2025-07-16", "close": 8.42, "volume": 1008048.0}, {"date": "2025-07-17", "close": 8.49, "volume": 997747.0}, {"date": "2025-07-18", "close": 8.43, "volume": 689062.0}, {"date": "2025-07-21", "close": 8.36, "volume": 639241.0}, {"date": "2025-07-22", "close": 8.61, "volume": 1075590.0}, {"date": "2025-07-23", "close": 8.95, "volume": 1231014.0}, {"date": "2025-07-24", "close": 9.04, "volume": 981704.0}, {"date": "2025-07-25", "close": 9.03, "volume": 627752.0}, {"date": "2025-07-28", "close": 9.13, "volume": 700216.0}, {"date": "2025-07-29", "close": 9.05, "volume": 705025.0}, {"date": "2025-07-30", "close": 8.98, "volume": 1100220.0}, {"date": "2025-07-31", "close": 9.02, "volume": 1111753.0}, {"date": "2025-08-01", "close": 8.71, "volume": 685376.0}, {"date": "2025-08-04", "close": 8.68, "volume": 662795.0}, {"date": "2025-08-05", "close": 8.89, "volume": 1049284.0}, {"date": "2025-08-06", "close": 9.0, "volume": 1233205.0}, {"date": "2025-08-07", "close": 8.99, "volume": 881297.0}, {"date": "2025-08-08", "close": 9.29, "volume": 1574210.0}, {"date": "2025-08-11", "close": 9.49, "volume": 1365541.0}, {"date": "2025-08-12", "close": 9.87, "volume": 1217812.0}, {"date": "2025-08-13", "close": 10.0, "volume": 1382052.0}, {"date": "2025-08-14", "close": 10.0, "volume": 1109607.0}, {"date": "2025-08-15", "close": 9.86, "volume": 794506.0}, {"date": "2025-08-18", "close": 9.92, "volume": 582424.0}, {"date": "2025-08-19", "close": 9.76, "volume": 782385.0}, {"date": "2025-08-20", "close": 9.9, "volume": 804112.0}, {"date": "2025-08-21", "close": 10.0, "volume": 457078.0}, {"date": "2025-08-22", "close": 10.39, "volume": 1075046.0}, {"date": "2025-08-25", "close": 10.32, "volume": 680033.0}, {"date": "2025-08-26", "close": 10.35, "volume": 624171.0}, {"date": "2025-08-27", "close": 10.3, "volume": 587558.0}, {"date": "2025-08-28", "close": 10.44, "volume": 485625.0}, {"date": "2025-08-29", "close": 10.4, "volume": 406302.0}, {"date": "2025-09-02", "close": 10.41, "volume": 1905824.0}, {"date": "2025-09-03", "close": 10.31, "volume": 611190.0}, {"date": "2025-09-04", "close": 10.63, "volume": 1388123.0}, {"date": "2025-09-05", "close": 10.5, "volume": 519371.0}, {"date": "2025-09-08", "close": 10.48, "volume": 429341.0}, {"date": "2025-09-09", "close": 10.43, "volume": 471456.0}, {"date": "2025-09-10", "close": 10.65, "volume": 459116.0}, {"date": "2025-09-11", "close": 10.67, "volume": 638653.0}, {"date": "2025-09-12", "close": 10.53, "volume": 609034.0}, {"date": "2025-09-15", "close": 10.74, "volume": 661900.0}, {"date": "2025-09-16", "close": 10.88, "volume": 388629.0}, {"date": "2025-09-17", "close": 10.75, "volume": 490202.0}, {"date": "2025-09-18", "close": 11.04, "volume": 570558.0}, {"date": "2025-09-19", "close": 10.92, "volume": 1180205.0}, {"date": "2025-09-22", "close": 11.09, "volume": 554547.0}, {"date": "2025-09-23", "close": 11.21, "volume": 465481.0}, {"date": "2025-09-24", "close": 11.13, "volume": 426581.0}, {"date": "2025-09-25", "close": 11.24, "volume": 373064.0}, {"date": "2025-09-26", "close": 11.31, "volume": 812864.0}, {"date": "2025-09-29", "close": 11.28, "volume": 393488.0}, {"date": "2025-09-30", "close": 11.31, "volume": 386986.0}, {"date": "2025-10-01", "close": 11.72, "volume": 692626.0}, {"date": "2025-10-02", "close": 11.29, "volume": 591387.0}, {"date": "2025-10-03", "close": 11.16, "volume": 841361.0}, {"date": "2025-10-06", "close": 11.14, "volume": 856934.0}, {"date": "2025-10-07", "close": 11.03, "volume": 728850.0}, {"date": "2025-10-08", "close": 11.15, "volume": 658375.0}, {"date": "2025-10-09", "close": 11.06, "volume": 675380.0}, {"date": "2025-10-10", "close": 10.74, "volume": 1331093.0}, {"date": "2025-10-13", "close": 11.06, "volume": 763364.0}, {"date": "2025-10-14", "close": 11.13, "volume": 630452.0}, {"date": "2025-10-15", "close": 11.59, "volume": 668643.0}, {"date": "2025-10-16", "close": 11.51, "volume": 725553.0}, {"date": "2025-10-17", "close": 11.68, "volume": 617118.0}, {"date": "2025-10-20", "close": 12.1, "volume": 791002.0}, {"date": "2025-10-21", "close": 12.26, "volume": 677797.0}, {"date": "2025-10-22", "close": 12.32, "volume": 661054.0}, {"date": "2025-10-23", "close": 12.78, "volume": 908239.0}, {"date": "2025-10-24", "close": 12.95, "volume": 619274.0}, {"date": "2025-10-27", "close": 12.92, "volume": 751461.0}, {"date": "2025-10-28", "close": 13.14, "volume": 780804.0}, {"date": "2025-10-29", "close": 13.66, "volume": 1105957.0}, {"date": "2025-10-30", "close": 13.44, "volume": 1499510.0}, {"date": "2025-10-31", "close": 12.3, "volume": 2324178.0}, {"date": "2025-11-03", "close": 12.74, "volume": 2020405.0}, {"date": "2025-11-04", "close": 12.52, "volume": 963955.0}, {"date": "2025-11-05", "close": 12.97, "volume": 956862.0}, {"date": "2025-11-06", "close": 12.7, "volume": 751943.0}, {"date": "2025-11-07", "close": 12.42, "volume": 1314909.0}, {"date": "2025-11-10", "close": 12.47, "volume": 700497.0}, {"date": "2025-11-11", "close": 12.68, "volume": 669023.0}, {"date": "2025-11-12", "close": 12.71, "volume": 716352.0}, {"date": "2025-11-13", "close": 12.02, "volume": 797453.0}, {"date": "2025-11-14", "close": 11.95, "volume": 695690.0}, {"date": "2025-11-17", "close": 11.66, "volume": 866208.0}, {"date": "2025-11-18", "close": 11.83, "volume": 844902.0}, {"date": "2025-11-19", "close": 11.55, "volume": 722745.0}, {"date": "2025-11-20", "close": 11.21, "volume": 715154.0}, {"date": "2025-11-21", "close": 11.52, "volume": 958344.0}, {"date": "2025-11-24", "close": 11.95, "volume": 826404.0}, {"date": "2025-11-25", "close": 12.19, "volume": 682330.0}, {"date": "2025-11-26", "close": 12.15, "volume": 510969.0}, {"date": "2025-11-28", "close": 12.31, "volume": 283754.0}, {"date": "2025-12-01", "close": 12.54, "volume": 646221.0}, {"date": "2025-12-02", "close": 12.42, "volume": 1177809.0}, {"date": "2025-12-03", "close": 12.5, "volume": 1252517.0}, {"date": "2025-12-04", "close": 12.94, "volume": 822029.0}, {"date": "2025-12-05", "close": 12.8, "volume": 624979.0}, {"date": "2025-12-08", "close": 12.72, "volume": 710929.0}, {"date": "2025-12-09", "close": 12.94, "volume": 513747.0}, {"date": "2025-12-10", "close": 12.98, "volume": 843616.0}, {"date": "2025-12-11", "close": 13.1, "volume": 539695.0}, {"date": "2025-12-12", "close": 12.91, "volume": 540217.0}, {"date": "2025-12-15", "close": 12.86, "volume": 575816.0}, {"date": "2025-12-16", "close": 12.65, "volume": 614848.0}, {"date": "2025-12-17", "close": 12.34, "volume": 572732.0}, {"date": "2025-12-18", "close": 12.33, "volume": 591238.0}, {"date": "2025-12-19", "close": 12.24, "volume": 1502551.0}, {"date": "2025-12-22", "close": 12.33, "volume": 481284.0}, {"date": "2025-12-23", "close": 12.22, "volume": 385338.0}, {"date": "2025-12-24", "close": 12.2, "volume": 206587.0}, {"date": "2025-12-26", "close": 12.12, "volume": 333343.0}, {"date": "2025-12-29", "close": 12.1, "volume": 478902.0}, {"date": "2025-12-30", "close": 12.12, "volume": 332915.0}, {"date": "2025-12-31", "close": 11.92, "volume": 376504.0}, {"date": "2026-01-02", "close": 12.1, "volume": 444412.0}, {"date": "2026-01-05", "close": 12.59, "volume": 599132.0}, {"date": "2026-01-06", "close": 12.45, "volume": 499214.0}, {"date": "2026-01-07", "close": 12.1, "volume": 452948.0}, {"date": "2026-01-08", "close": 12.51, "volume": 441005.0}, {"date": "2026-01-09", "close": 12.42, "volume": 422744.0}, {"date": "2026-01-12", "close": 12.91, "volume": 565338.0}, {"date": "2026-01-13", "close": 13.66, "volume": 1058756.0}, {"date": "2026-01-14", "close": 13.61, "volume": 523345.0}, {"date": "2026-01-15", "close": 13.78, "volume": 712055.0}, {"date": "2026-01-16", "close": 13.93, "volume": 669653.0}, {"date": "2026-01-20", "close": 13.42, "volume": 731892.0}, {"date": "2026-01-21", "close": 13.97, "volume": 611699.0}, {"date": "2026-01-22", "close": 14.18, "volume": 1278178.0}, {"date": "2026-01-23", "close": 13.72, "volume": 997243.0}, {"date": "2026-01-26", "close": 13.65, "volume": 731062.0}, {"date": "2026-01-27", "close": 13.86, "volume": 463093.0}, {"date": "2026-01-28", "close": 13.6, "volume": 602136.0}, {"date": "2026-01-29", "close": 13.83, "volume": 574592.0}, {"date": "2026-01-30", "close": 13.81, "volume": 582329.0}, {"date": "2026-02-02", "close": 14.03, "volume": 605359.0}, {"date": "2026-02-03", "close": 14.35, "volume": 647979.0}, {"date": "2026-02-04", "close": 13.79, "volume": 936977.0}, {"date": "2026-02-05", "close": 13.69, "volume": 548220.0}, {"date": "2026-02-06", "close": 14.11, "volume": 967548.0}, {"date": "2026-02-09", "close": 14.23, "volume": 678979.0}, {"date": "2026-02-10", "close": 14.23, "volume": 576416.0}, {"date": "2026-02-11", "close": 14.63, "volume": 569735.0}, {"date": "2026-02-12", "close": 13.95, "volume": 705188.0}, {"date": "2026-02-13", "close": 14.44, "volume": 871116.0}, {"date": "2026-02-17", "close": 14.52, "volume": 696260.0}, {"date": "2026-02-18", "close": 14.58, "volume": 517673.0}, {"date": "2026-02-19", "close": 14.62, "volume": 555818.0}, {"date": "2026-02-20", "close": 14.58, "volume": 603496.0}, {"date": "2026-02-23", "close": 14.39, "volume": 541633.0}, {"date": "2026-02-24", "close": 14.47, "volume": 465435.0}, {"date": "2026-02-25", "close": 14.3, "volume": 696055.0}, {"date": "2026-02-26", "close": 14.89, "volume": 1882107.0}, {"date": "2026-02-27", "close": 14.43, "volume": 2214298.0}, {"date": "2026-03-02", "close": 14.07, "volume": 1115116.0}, {"date": "2026-03-03", "close": 13.69, "volume": 1006553.0}, {"date": "2026-03-04", "close": 14.07, "volume": 1357780.0}, {"date": "2026-03-05", "close": 13.82, "volume": 853436.0}, {"date": "2026-03-06", "close": 13.56, "volume": 835598.0}, {"date": "2026-03-09", "close": 13.88, "volume": 588914.0}, {"date": "2026-03-10", "close": 13.93, "volume": 754010.0}, {"date": "2026-03-11", "close": 13.64, "volume": 430670.0}, {"date": "2026-03-12", "close": 13.18, "volume": 919629.0}, {"date": "2026-03-13", "close": 13.36, "volume": 598385.0}, {"date": "2026-03-16", "close": 13.72, "volume": 571933.0}, {"date": "2026-03-17", "close": 13.89, "volume": 517220.0}, {"date": "2026-03-18", "close": 13.88, "volume": 645544.0}, {"date": "2026-03-19", "close": 14.06, "volume": 660721.0}, {"date": "2026-03-20", "close": 13.56, "volume": 1227878.0}, {"date": "2026-03-23", "close": 14.23, "volume": 596875.0}, {"date": "2026-03-24", "close": 14.88, "volume": 732078.0}, {"date": "2026-03-25", "close": 14.93, "volume": 820861.0}, {"date": "2026-03-26", "close": 14.42, "volume": 547518.0}, {"date": "2026-03-27", "close": 14.61, "volume": 751149.0}, {"date": "2026-03-30", "close": 14.23, "volume": 716441.0}, {"date": "2026-03-31", "close": 14.49, "volume": 580283.0}, {"date": "2026-04-01", "close": 14.36, "volume": 488664.0}, {"date": "2026-04-02", "close": 14.42, "volume": 644971.0}, {"date": "2026-04-06", "close": 14.41, "volume": 728936.0}, {"date": "2026-04-07", "close": 14.33, "volume": 650755.0}, {"date": "2026-04-08", "close": 14.86, "volume": 1323200.0}, {"date": "2026-04-09", "close": 15.03, "volume": 837778.0}, {"date": "2026-04-10", "close": 15.03, "volume": 544853.0}, {"date": "2026-04-13", "close": 15.02, "volume": 459432.0}, {"date": "2026-04-14", "close": 15.0, "volume": 639804.0}, {"date": "2026-04-15", "close": 15.16, "volume": 508625.0}, {"date": "2026-04-16", "close": 14.37, "volume": 938898.0}, {"date": "2026-04-17", "close": 14.7, "volume": 522441.0}, {"date": "2026-04-20", "close": 14.32, "volume": 686781.0}, {"date": "2026-04-21", "close": 14.3, "volume": 530095.0}, {"date": "2026-04-22", "close": 14.51, "volume": 693247.0}, {"date": "2026-04-23", "close": 14.71, "volume": 508450.0}, {"date": "2026-04-24", "close": 15.1, "volume": 656386.0}, {"date": "2026-04-27", "close": 16.07, "volume": 1373330.0}, {"date": "2026-04-28", "close": 15.76, "volume": 939406.0}, {"date": "2026-04-29", "close": 15.65, "volume": 678812.0}, {"date": "2026-04-30", "close": 16.35, "volume": 1267231.0}, {"date": "2026-05-01", "close": 15.57, "volume": 1984768.0}, {"date": "2026-05-04", "close": 14.93, "volume": 1258102.0}, {"date": "2026-05-05", "close": 15.78, "volume": 737653.0}, {"date": "2026-05-06", "close": 15.71, "volume": 670153.0}, {"date": "2026-05-07", "close": 15.43, "volume": 1080686.0}, {"date": "2026-05-08", "close": 14.95, "volume": 630226.0}, {"date": "2026-05-11", "close": 15.29, "volume": 597847.0}, {"date": "2026-05-12", "close": 15.1, "volume": 794455.0}, {"date": "2026-05-13", "close": 15.6, "volume": 661366.0}, {"date": "2026-05-14", "close": 15.71, "volume": 659433.0}, {"date": "2026-05-15", "close": 15.29, "volume": 551385.0}, {"date": "2026-05-18", "close": 15.11, "volume": 578398.0}, {"date": "2026-05-19", "close": 15.29, "volume": 931133.0}, {"date": "2026-05-20", "close": 15.52, "volume": 1029296.0}, {"date": "2026-05-21", "close": 15.27, "volume": 793467.0}, {"date": "2026-05-22", "close": 15.52, "volume": 753926.0}, {"date": "2026-05-26", "close": 15.95, "volume": 772957.0}, {"date": "2026-05-27", "close": 15.2, "volume": 809486.0}, {"date": "2026-05-28", "close": 15.07, "volume": 672274.0}, {"date": "2026-05-29", "close": 14.52, "volume": 932580.0}, {"date": "2026-06-01", "close": 14.31, "volume": 676887.0}, {"date": "2026-06-02", "close": 14.59, "volume": 1617656.0}, {"date": "2026-06-03", "close": 14.46, "volume": 858008.0}, {"date": "2026-06-04", "close": 14.62, "volume": 1206808.0}, {"date": "2026-06-05", "close": 14.28, "volume": 565978.0}, {"date": "2026-06-08", "close": 14.88, "volume": 1020230.0}, {"date": "2026-06-09", "close": 14.8, "volume": 1268180.0}, {"date": "2026-06-10", "close": 14.6, "volume": 661508.0}, {"date": "2026-06-11", "close": 14.65, "volume": 682225.0}, {"date": "2026-06-12", "close": 14.98, "volume": 758760.0}, {"date": "2026-06-15", "close": 14.77, "volume": 1123748.0}, {"date": "2026-06-16", "close": 14.79, "volume": 818802.0}, {"date": "2026-06-17", "close": 15.11, "volume": 1669256.0}, {"date": "2026-06-18", "close": 15.9, "volume": 1578733.0}, {"date": "2026-06-22", "close": 15.32, "volume": 1286839.0}, {"date": "2026-06-23", "close": 15.43, "volume": 1367070.0}, {"date": "2026-06-24", "close": 14.76, "volume": 1689067.0}, {"date": "2026-06-25", "close": 15.52, "volume": 1377204.0}, {"date": "2026-06-26", "close": 15.61, "volume": 4090840.0}, {"date": "2026-06-29", "close": 15.87, "volume": 1273470.0}, {"date": "2026-06-30", "close": 15.91, "volume": 1019291.0}, {"date": "2026-07-01", "close": 14.3, "volume": 1179154.0}, {"date": "2026-07-02", "close": 14.31, "volume": 1391793.0}, {"date": "2026-07-06", "close": 14.14, "volume": 881166.0}, {"date": "2026-07-07", "close": 13.72, "volume": 1181904.0}, {"date": "2026-07-08", "close": 14.25, "volume": 1219199.0}, {"date": "2026-07-09", "close": 14.43, "volume": 916461.0}, {"date": "2026-07-10", "close": 14.35, "volume": 530874.0}, {"date": "2026-07-13", "close": 14.33, "volume": 620482.0}, {"date": "2026-07-14", "close": 14.51, "volume": 839813.0}, {"date": "2026-07-15", "close": 14.5, "volume": 514387.0}, {"date": "2026-07-16", "close": 14.28, "volume": 764676.0}, {"date": "2026-07-17", "close": 14.34, "volume": 578281.0}, {"date": "2026-07-20", "close": 14.44, "volume": 410127.0}, {"date": "2026-07-21", "close": 14.58, "volume": 627059.0}, {"date": "2026-07-22", "close": 14.82, "volume": 764006.0}, {"date": "2026-07-23", "close": 14.49, "volume": 731292.0}, {"date": "2026-07-24", "close": 14.35, "volume": 752745.0}, {"date": "2026-07-27", "close": 14.14, "volume": 545232.0}, {"date": "2026-07-28", "close": 12.94, "volume": 1336574.0}, {"date": "2026-07-29", "close": 12.05, "volume": 1616840.0}, {"date": "2026-07-30", "close": 12.46, "volume": 1754385.0}, {"date": "2026-07-31", "close": 12.49, "volume": 1097421.0}, {"date": "2026-08-03", "close": 13.21, "volume": 1147994.0}, {"date": "2026-08-04", "close": 13.61, "volume": 1117036.0}, {"date": "2026-08-05", "close": 13.58, "volume": 803993.0}, {"date": "2026-08-06", "close": 13.54, "volume": 675864.0}, {"date": "2026-08-07", "close": 13.48, "volume": 531648.0}], "refreshing": true}