{"ticker": "NTIC", "overview": {"cik": "875582", "ticker": "NTIC", "name": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "industry": "Coating, Engraving & Allied Services", "country": "United States", "sic": "3470", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002153871-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002153871-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002153488-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001171843-26-005919", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001258554-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001258563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001213869-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001302082-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001791493-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001960551-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001562252-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001309741-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001791477-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001258554-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001258554-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001213869-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001972481-26-000234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "FORM 10-Q", "accession": "0001171843-26-004548", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001171843-26-004547", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001258563-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003159", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001171843-26-002704", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-09", "title": "FORM 10-Q", "accession": "0001171843-26-002340", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001171843-26-002339", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-16", "title": "FORM 8-K", "accession": "0001171843-26-000314", "price_sensitive": true}]}, "description": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP trades as NTIC on the NASDAQ and is registered in the United States, classified under Coating, Engraving & Allied Services (SIC 3470). Privy Trades holds 258 insider filings for the company, from November 2008 to July 2026. Across those, 9 insiders disclosed 14 open-market purchases totalling $241.52K against 44 sales totalling $6.03M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 241517.2834916, "sell_n": 44, "sell_sum": 6033732.3082, "net": -5792215.0247084, "insiders": 9, "first_date": "2008-11-28", "last_date": "2026-07-30"}, "metrics": {"ticker": "NTIC", "has_prices": true, "as_of": "2026-09-09", "last": 7.59, "prev_close": 7.9, "change": -0.3100000000000005, "change_pct": -0.03924050632911399, "session_volume": 17863.0, "vwap_5": 7.754178489868855, "vwap_20": 7.981325678293651, "vwap_60": 8.15908317498951, "vwap_250": 7.936125428273134, "high_52w": 9.89, "low_52w": 7.35, "avg_volume_20": 5239.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002153871-26-000002", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Gautam Ramdas", "who_key": "Ramdas Gautam", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2153871/000215387126000002/0002153871-26-000002-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "0001258554-26-000005", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "G. Patrick Lynch", "who_key": "LYNCH G PATRICK", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258554/000125855426000005/0001258554-26-000005-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001258563-26-000002", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Matthew C. Wolsfeld", "who_key": "WOLSFELD MATTHEW C", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CFO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1258563/000125856326000002/0001258563-26-000002-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001213869-26-000009", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1213869/000121386926000009/0001213869-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001302082-26-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sunggyu Lee", "who_key": "Lee Sunggyu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1302082/000130208226000001/0001302082-26-000001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001791493-26-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791493/000179149326000001/0001791493-26-000001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001562252-26-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Konstantin von Falkenhausen", "who_key": "von Falkenhausen Konstantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1562252/000156225226000001/0001562252-26-000001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001309741-26-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Ramani Narayan", "who_key": "Narayan Ramani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1309741/000130974126000001/0001309741-26-000001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001791477-26-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 84.79312, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1791477/000179147726000001/0001791477-26-000001-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90229}, {"id": "0001258554-26-000004", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "G. Patrick Lynch", "who_key": "LYNCH G PATRICK", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 128523.169, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO sells $129K of NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000125855426000004/0001258554-26-000004-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137749}, {"id": "0001213869-26-000008", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 96048.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Board member offloads $96K of NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000121386926000008/0001213869-26-000008-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152149}, {"id": "0001258563-26-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Matthew C. Wolsfeld", "who_key": "WOLSFELD MATTHEW C", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 159176.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CFO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000125856326000001/0001258563-26-000001-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179509}, {"id": "13DG-0000919574-26-003159", "src": "13DG", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC moves to a 8.1% passive stake in NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003159-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "0001791477-25-000004", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 532.283321, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179147725000004/0001791477-25-000004-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001960551-25-000003", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Cristina Lucia Duarte Pinho", "who_key": "Pinho Cristina Lucia Duarte", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000196055125000003/0001960551-25-000003-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001791493-25-000003", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179149325000003/0001791493-25-000003-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001213869-25-000007", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000121386925000007/0001213869-25-000007-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001309741-25-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Ramani Narayan", "who_key": "Narayan Ramani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000130974125000006/0001309741-25-000006-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001302082-25-000003", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sunggyu Lee", "who_key": "Lee Sunggyu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000130208225000003/0001302082-25-000003-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001562252-25-000007", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Konstantin von Falkenhausen", "who_key": "von Falkenhausen Konstantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000156225225000007/0001562252-25-000007-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001258554-25-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "G. Patrick Lynch", "who_key": "LYNCH G PATRICK", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000125855425000006/0001258554-25-000006-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001258563-25-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Matthew C. Wolsfeld", "who_key": "WOLSFELD MATTHEW C", "role": "CFO and Corporate Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CFO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000125856325000006/0001258563-25-000006-index.htm", "trade_date": "2025-09-01", "timestamp": "2025-09-01", "mins": 615829}, {"id": "0001213869-25-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 178318.59999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000121386925000006/0001213869-25-000006-index.htm", "trade_date": "2025-07-24", "timestamp": "2025-07-24", "mins": 671989}, {"id": "0001562252-25-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Konstantin von Falkenhausen", "who_key": "von Falkenhausen Konstantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7953.000000000001, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Board member picks up $8K of NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000156225225000006/0001562252-25-000006-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785749}, {"id": "0001791477-25-000003", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7452.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Board member picks up $7K of NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179147725000003/0001791477-25-000003-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801589}, {"id": "0001526513-24-000004", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000004/0001526513-24-000004-index.htm", "trade_date": "2024-09-01", "timestamp": "2024-09-01", "mins": 1141429}, {"id": "0001526513-24-000005", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000005/0001526513-24-000005-index.htm", "trade_date": "2024-09-01", "timestamp": "2024-09-01", "mins": 1141429}, {"id": "0001526513-24-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "G. Patrick Lynch", "who_key": "LYNCH G PATRICK", "role": "President & CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "CEO files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000006/0001526513-24-000006-index.htm", "trade_date": "2024-09-01", "timestamp": "2024-09-01", "mins": 1141429}, {"id": "0001526513-24-000007", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 881.884835, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000007/0001526513-24-000007-index.htm", "trade_date": "2024-09-01", "timestamp": "2024-09-01", "mins": 1141429}, {"id": "0001526513-24-000010", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Ramani Narayan", "who_key": "Narayan Ramani", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Director files routine paperwork on NTIC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000010/0001526513-24-000010-index.htm", "trade_date": "2024-09-01", "timestamp": "2024-09-01", "mins": 1141429}], "recent_buys": [{"id": "0001562252-25-000006", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Konstantin von Falkenhausen", "who_key": "von Falkenhausen Konstantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7953.000000000001, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Board member picks up $8K of NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000156225225000006/0001562252-25-000006-index.htm", "trade_date": "2025-05-06", "timestamp": "2025-05-06", "mins": 785749}, {"id": "0001791477-25-000003", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 7452.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Board member picks up $7K of NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179147725000003/0001791477-25-000003-index.htm", "trade_date": "2025-04-25", "timestamp": "2025-04-25", "mins": 801589}, {"id": "0001526513-24-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20017.5, "score": 35.1, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "That makes 3 insiders into NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000001/0001526513-24-000001-index.htm", "trade_date": "2024-04-23", "timestamp": "2024-04-23", "mins": 1330069}, {"id": "0001235802-23-000087", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6585.0, "score": 28.5, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider cluster: 4 buying NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580223000087/0001235802-23-000087-index.htm", "trade_date": "2023-08-14", "timestamp": "2023-08-14", "mins": 1694389}, {"id": "0001235802-23-000042", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30000.035791600003, "score": 47.9, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "4 insiders now buying NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580223000042/0001235802-23-000042-index.htm", "trade_date": "2023-04-18", "timestamp": "2023-04-18", "mins": 1864309}, {"id": "0001235802-23-000020", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 6458.700000000001, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider cluster: 4 buying NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580223000020/0001235802-23-000020-index.htm", "trade_date": "2023-01-30", "timestamp": "2023-01-30", "mins": 1976629}, {"id": "0001235802-22-000015", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30005.363999999998, "score": 33.1, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "The whole bench is buying NTIC \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580222000015/0001235802-22-000015-index.htm", "trade_date": "2022-01-12", "timestamp": "2022-01-12", "mins": 2528149}, {"id": "0001790300-21-000001", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 14775.800000000001, "score": 44.4, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "4 insiders pile into NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179030021000001/0001790300-21-000001-index.htm", "trade_date": "2021-01-25", "timestamp": "2021-01-25", "mins": 3035029}, {"id": "0001235802-20-000079", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8600.0, "score": 26.8, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "That makes 4 insiders into NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580220000079/0001235802-20-000079-index.htm", "trade_date": "2020-07-23", "timestamp": "2020-07-23", "mins": 3302869}, {"id": "0001526513-15-000004", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Konstantin von Falkenhausen", "who_key": "von Falkenhausen Konstantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10212.0, "score": 27.6, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "That makes 4 insiders into NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651315000004/0001526513-15-000004-index.htm", "trade_date": "2015-07-24", "timestamp": "2015-07-24", "mins": 5932309}, {"id": "0001526513-15-000002", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Barbara D. Colwell", "who_key": "Colwell Barbara D.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17379.0, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "Insider cluster: 4 buying NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651315000002/0001526513-15-000002-index.htm", "trade_date": "2015-04-28", "timestamp": "2015-04-28", "mins": 6057589}, {"id": "0001526513-13-000003", "src": "INSIDERS", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21980.0, "score": 37.3, "price_sensitive": false, "cluster": 0, "industry": "Coating, Engraving & Allied Services", "country": "United States", "headline": "NTIC draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651313000003/0001526513-13-000003-index.htm", "trade_date": "2013-04-22", "timestamp": "2013-04-22", "mins": 7117429}], "institutional": [{"id": "13DG-0000919574-26-003159", "src": "13DG", "ticker": "NTIC", "cik": "875582", "company": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "company_raw": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "who": "Needham Investment Management LLC", "who_key": "NEEDHAM INVESTMENT MANAGEMENT LLC", "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": "Coating, Engraving & Allied Services", "country": "United States", "headline": "NEEDHAM INVESTMENT MANAGEMENT LLC moves to a 8.1% passive stake in NTIC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167212/0000919574-26-003159-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Northern Technologies International Corporation - Common Stock", "new_value": "NORTHERN TECHNOLOGIES INTERNATIONAL CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000875582", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000875582", "applied": 1, "detected_at": "2026-10-26T09:58:25.113886"}]}, "key_people": [{"who": "G. Patrick Lynch", "who_key": "LYNCH G PATRICK", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3037647.4951, "net": -3037647.4951, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 128523.169, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000125855426000004/0001258554-26-000004-index.htm"}, {"action": "SELL", "amount": 255000.0, "date": "2014-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651314000002/0001526513-14-000002-index.htm"}, {"action": "SELL", "amount": 27115.8496, "date": "2011-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000011/0001526513-11-000011-index.htm"}, {"action": "SELL", "amount": 31496.508, "date": "2011-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000009/0001526513-11-000009-index.htm"}, {"action": "SELL", "amount": 19373.0, "date": "2011-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000007/0001526513-11-000007-index.htm"}, {"action": "SELL", "amount": 10894.547999999999, "date": "2011-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000011/0001437317-11-000011-index.htm"}, {"action": "SELL", "amount": 17902.0, "date": "2011-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000009/0001437317-11-000009-index.htm"}, {"action": "SELL", "amount": 52478.049, "date": "2011-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000007/0001437317-11-000007-index.htm"}, {"action": "SELL", "amount": 79900.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000002/0001437317-11-000002-index.htm"}, {"action": "SELL", "amount": 27201.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000040/0001437317-10-000040-index.htm"}, {"action": "SELL", "amount": 39280.0, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000037/0001437317-10-000037-index.htm"}, {"action": "SELL", "amount": 30417.0, "date": "2010-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000031/0001437317-10-000031-index.htm"}, {"action": "SELL", "amount": 17100.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000029/0001437317-10-000029-index.htm"}, {"action": "SELL", "amount": 23964.4115, "date": "2010-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000014/0001437317-10-000014-index.htm"}, {"action": "SELL", "amount": 23193.96, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000008/0001437317-10-000008-index.htm"}, {"action": "SELL", "amount": 135208.0, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000001/0001437317-10-000001-index.htm"}, {"action": "SELL", "amount": 1518000.0, "date": "2009-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580209000154/0001235802-09-000154-index.htm"}, {"action": "SELL", "amount": 600600.0, "date": "2008-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731708000007/0001437317-08-000007-index.htm"}], "latest": {"action": "SELL", "amount": 128523.169, "date": "2026-07-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000125855426000004/0001258554-26-000004-index.htm"}}, {"who": "Inter ALIA Holding Co", "who_key": "INTER ALIA HOLDING CO", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 2641163.4371, "net": -2641163.4371, "trades": 17, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 27115.8496, "date": "2011-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000012/0001526513-11-000012-index.htm"}, {"action": "SELL", "amount": 31496.508, "date": "2011-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000010/0001526513-11-000010-index.htm"}, {"action": "SELL", "amount": 19373.0, "date": "2011-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000008/0001526513-11-000008-index.htm"}, {"action": "SELL", "amount": 10894.547999999999, "date": "2011-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000010/0001437317-11-000010-index.htm"}, {"action": "SELL", "amount": 17902.0, "date": "2011-06-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000008/0001437317-11-000008-index.htm"}, {"action": "SELL", "amount": 29475.449999999997, "date": "2011-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000006/0001437317-11-000006-index.htm"}, {"action": "SELL", "amount": 79900.0, "date": "2011-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731711000003/0001437317-11-000003-index.htm"}, {"action": "SELL", "amount": 27201.0, "date": "2010-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000039/0001437317-10-000039-index.htm"}, {"action": "SELL", "amount": 39280.0, "date": "2010-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000038/0001437317-10-000038-index.htm"}, {"action": "SELL", "amount": 30417.0, "date": "2010-09-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000030/0001437317-10-000030-index.htm"}, {"action": "SELL", "amount": 17100.0, "date": "2010-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000028/0001437317-10-000028-index.htm"}, {"action": "SELL", "amount": 23964.4115, "date": "2010-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000013/0001437317-10-000013-index.htm"}, {"action": "SELL", "amount": 10041.71, "date": "2010-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000011/0001437317-10-000011-index.htm"}, {"action": "SELL", "amount": 23193.96, "date": "2010-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000010/0001437317-10-000010-index.htm"}, {"action": "SELL", "amount": 135208.0, "date": "2010-01-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000005/0001437317-10-000005-index.htm"}, {"action": "SELL", "amount": 1518000.0, "date": "2009-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580209000155/0001235802-09-000155-index.htm"}, {"action": "SELL", "amount": 600600.0, "date": "2008-11-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731708000009/0001437317-08-000009-index.htm"}], "latest": {"action": "SELL", "amount": 27115.8496, "date": "2011-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000012/0001526513-11-000012-index.htm"}}, {"who": "Richard Nigon", "who_key": "NIGON RICHARD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 82078.8837, "sold": 118525.99, "net": -36447.1063, "trades": 5, "top_score": 47.0, "lean": "selling", "history": [{"action": "SELL", "amount": 96048.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000121386926000008/0001213869-26-000008-index.htm"}, {"action": "SELL", "amount": 22477.99, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651323000002/0001526513-23-000002-index.htm"}, {"action": "BUY", "amount": 21980.0, "date": "2013-04-22", "score": 37.3, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651313000003/0001526513-13-000003-index.htm"}, {"action": "BUY", "amount": 38998.8837, "date": "2012-04-20", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651312000002/0001526513-12-000002-index.htm"}, {"action": "BUY", "amount": 21100.0, "date": "2010-08-27", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000016/0001437317-10-000016-index.htm"}], "latest": {"action": "SELL", "amount": 96048.0, "date": "2026-07-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000121386926000008/0001213869-26-000008-index.htm"}}, {"who": "Mark J. Stone", "who_key": "STONE MARK J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 184885.386, "net": -184885.386, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 20289.386, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651312000003/0001526513-12-000003-index.htm"}, {"action": "SELL", "amount": 103410.0, "date": "2012-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651312000001/0001526513-12-000001-index.htm"}, {"action": "SELL", "amount": 32400.0, "date": "2011-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651311000002/0001526513-11-000002-index.htm"}, {"action": "SELL", "amount": 28786.0, "date": "2010-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000143731710000036/0001437317-10-000036-index.htm"}], "latest": {"action": "SELL", "amount": 20289.386, "date": "2012-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651312000003/0001526513-12-000003-index.htm"}}, {"who": "Sarah E. Kemp", "who_key": "Kemp Sarah E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 80022.89979160001, "sold": 0, "net": 80022.89979160001, "trades": 3, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 20017.5, "date": "2024-04-23", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000001/0001526513-24-000001-index.htm"}, {"action": "BUY", "amount": 30000.035791600003, "date": "2023-04-18", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580223000042/0001235802-23-000042-index.htm"}, {"action": "BUY", "amount": 30005.363999999998, "date": "2022-01-12", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580222000015/0001235802-22-000015-index.htm"}], "latest": {"action": "BUY", "amount": 20017.5, "date": "2024-04-23", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651324000001/0001526513-24-000001-index.htm"}}, {"who": "Pierre Chenu", "who_key": "CHENU PIERRE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 51510.0, "net": -51510.0, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25125.0, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651313000014/0001526513-13-000014-index.htm"}, {"action": "SELL", "amount": 13285.0, "date": "2013-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651313000002/0001526513-13-000002-index.htm"}, {"action": "SELL", "amount": 13100.0, "date": "2013-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651313000001/0001526513-13-000001-index.htm"}], "latest": {"action": "SELL", "amount": 25125.0, "date": "2013-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651313000014/0001526513-13-000014-index.htm"}}, {"who": "Nancy E. Calderon", "who_key": "Calderon Nancy E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 43871.5, "sold": 0, "net": 43871.5, "trades": 5, "top_score": 44.4, "lean": "buying", "history": [{"action": "BUY", "amount": 7452.0, "date": "2025-04-25", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179147725000003/0001791477-25-000003-index.htm"}, {"action": "BUY", "amount": 6585.0, "date": "2023-08-14", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580223000087/0001235802-23-000087-index.htm"}, {"action": "BUY", "amount": 6458.700000000001, "date": "2023-01-30", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580223000020/0001235802-23-000020-index.htm"}, {"action": "BUY", "amount": 14775.800000000001, "date": "2021-01-25", "score": 44.4, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179030021000001/0001790300-21-000001-index.htm"}, {"action": "BUY", "amount": 8600.0, "date": "2020-07-23", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000123580220000079/0001235802-20-000079-index.htm"}], "latest": {"action": "BUY", "amount": 7452.0, "date": "2025-04-25", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000179147725000003/0001791477-25-000003-index.htm"}}, {"who": "Konstantin von Falkenhausen", "who_key": "von Falkenhausen Konstantin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 18165.0, "sold": 0, "net": 18165.0, "trades": 2, "top_score": 27.6, "lean": "buying", "history": [{"action": "BUY", "amount": 7953.000000000001, "date": "2025-05-06", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000156225225000006/0001562252-25-000006-index.htm"}, {"action": "BUY", "amount": 10212.0, "date": "2015-07-24", "score": 27.6, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000152651315000004/0001526513-15-000004-index.htm"}], "latest": {"action": "BUY", "amount": 7953.000000000001, "date": "2025-05-06", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/875582/000156225225000006/0001562252-25-000006-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002153871-26-000002", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002153871-26-000001", "price_sensitive": false}, {"form": "3", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0002153488-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001171843-26-005919", "price_sensitive": true}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0001258554-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001258563-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001213869-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001302082-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001791493-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001960551-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001562252-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001309741-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "PRIMARY DOCUMENT", "accession": "0001791477-26-000001", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "PRIMARY DOCUMENT", "accession": "0001258554-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-07-29", "title": "Notice of proposed sale", "accession": "0001258554-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001213869-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-20", "title": "Notice of proposed sale", "accession": "0001972481-26-000234", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-09", "title": "FORM 10-Q", "accession": "0001171843-26-004548", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001171843-26-004547", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0001258563-26-000001", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000919574-26-003159", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001171843-26-002704", "price_sensitive": true}, {"form": "10-Q", "date": "2026-04-09", "title": "FORM 10-Q", "accession": "0001171843-26-002340", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "FORM 8-K", "accession": "0001171843-26-002339", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-16", "title": "FORM 8-K", "accession": "0001171843-26-000314", "price_sensitive": true}], "performance": {"ticker": "NTIC", "has_prices": true, "summary": {"n": 14, "avg": -0.14267023578883292, "win_rate": 0.5, "best": 0.12862453531598517, "worst": -0.5323475046210722, "as_of": "2026-09-09"}, "buys": [{"who": "von Falkenhausen Konstantin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7953.000000000001, "date": "2025-05-06", "score": 27.4, "ref_price": 7.19, "return": 0.05563282336578574}, {"who": "Calderon Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 7452.0, "date": "2025-04-25", "score": 28.3, "ref_price": 7.47, "return": 0.016064257028112466}, {"who": "Kemp Sarah E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20017.5, "date": "2024-04-23", "score": 35.1, "ref_price": 16.23, "return": -0.5323475046210722}, {"who": "Calderon Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6585.0, "date": "2023-08-14", "score": 28.5, "ref_price": 13.2, "return": -0.425}, {"who": "Kemp Sarah E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30000.035791600003, "date": "2023-04-18", "score": 47.9, "ref_price": 12.06, "return": -0.37064676616915426}, {"who": "Calderon Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6458.700000000001, "date": "2023-01-30", "score": 29.1, "ref_price": 12.52, "return": -0.3937699680511182}, {"who": "Kemp Sarah E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30005.363999999998, "date": "2022-01-12", "score": 33.1, "ref_price": 13.68, "return": -0.4451754385964912}, {"who": "Calderon Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14775.800000000001, "date": "2021-01-25", "score": 44.4, "ref_price": 14.5, "return": -0.47655172413793107}, {"who": "Calderon Nancy E.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8600.0, "date": "2020-07-23", "score": 26.8, "ref_price": 8.15, "return": -0.06871165644171785}, {"who": "von Falkenhausen Konstantin", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10212.0, "date": "2015-07-24", "score": 27.6, "ref_price": 6.725, "return": 0.12862453531598517}, {"who": "Colwell Barbara D.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17379.0, "date": "2015-04-28", "score": 45.2, "ref_price": 6.725, "return": 0.12862453531598517}, {"who": "NIGON RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21980.0, "date": "2013-04-22", "score": 37.3, "ref_price": 6.725, "return": 0.12862453531598517}, {"who": "NIGON RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 38998.8837, "date": "2012-04-20", "score": 47.0, "ref_price": 6.725, "return": 0.12862453531598517}, {"who": "NIGON RICHARD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21100.0, "date": "2010-08-27", "score": 31.1, "ref_price": 6.725, "return": 0.12862453531598517}]}, "price_series": [{"date": "2016-09-09", "close": 6.725, "volume": 14192.0}, {"date": "2016-09-12", "close": 6.66, "volume": 14920.0}, {"date": "2016-09-13", "close": 6.85, "volume": 3372.0}, {"date": "2016-09-14", "close": 6.625, "volume": 3892.0}, {"date": "2016-09-15", "close": 6.775, "volume": 1360.0}, {"date": "2016-09-16", "close": 6.975, "volume": 1296.0}, {"date": "2016-09-19", "close": 7.1, "volume": 200.0}, {"date": "2016-09-20", "close": 7.1, "volume": null}, {"date": "2016-09-21", "close": 7.1, "volume": null}, {"date": "2016-09-22", "close": 6.65, "volume": 13208.0}, {"date": "2016-09-23", "close": 6.65, "volume": null}, {"date": "2016-09-26", "close": 6.63, "volume": 444.0}, {"date": "2016-09-27", "close": 6.8758, "volume": 3608.0}, {"date": "2016-09-28", "close": 6.375, "volume": 32030.0}, {"date": "2016-09-29", "close": 6.325, "volume": 14270.0}, {"date": "2016-09-30", "close": 6.3, "volume": 22036.0}, {"date": "2016-10-03", "close": 6.53, "volume": 1506.0}, {"date": "2016-10-04", "close": 6.5, "volume": 2304.0}, {"date": "2016-10-05", "close": 6.55, "volume": 200.0}, {"date": "2016-10-06", "close": 6.5325, "volume": 400.0}, {"date": "2016-10-07", "close": 6.71, "volume": 3540.0}, {"date": "2016-10-10", "close": 6.755, "volume": 5606.0}, {"date": "2016-10-11", "close": 6.845, "volume": 4060.0}, {"date": "2016-10-12", "close": 6.625, "volume": 5406.0}, {"date": "2016-10-13", "close": 6.675, "volume": 15950.0}, {"date": "2016-10-14", "close": 6.675, "volume": 21152.0}, {"date": "2016-10-17", "close": 6.72, "volume": 6068.0}, {"date": "2016-10-18", "close": 6.745, "volume": 15962.0}, {"date": "2016-10-19", "close": 6.9, "volume": 52398.0}, {"date": "2016-10-20", "close": 6.905, "volume": 18452.0}, {"date": "2016-10-21", "close": 6.875, "volume": 4700.0}, {"date": "2016-10-24", "close": 6.8945, "volume": 2400.0}, {"date": "2016-10-25", "close": 6.905, "volume": 1964.0}, {"date": "2016-10-26", "close": 6.868, "volume": 800.0}, {"date": "2016-10-27", "close": 6.8, "volume": 1800.0}, {"date": "2016-10-28", "close": 6.905, "volume": 1000.0}, {"date": "2016-10-31", "close": 6.95, "volume": 16016.0}, {"date": "2016-11-01", "close": 6.8219, "volume": 5112.0}, {"date": "2016-11-02", "close": 6.875, "volume": 636.0}, {"date": "2016-11-03", "close": 6.675, "volume": 5008.0}, {"date": "2016-11-04", "close": 6.625, "volume": 12036.0}, {"date": "2016-11-07", "close": 6.65, "volume": 200.0}, {"date": "2016-11-08", "close": 6.65, "volume": null}, {"date": "2016-11-09", "close": 6.75, "volume": 4478.0}, {"date": "2016-11-10", "close": 6.75, "volume": 2000.0}, {"date": "2016-11-11", "close": 6.625, "volume": 2170.0}, {"date": "2016-11-14", "close": 6.925, "volume": 2028.0}, {"date": "2016-11-15", "close": 6.7225, "volume": 7886.0}, {"date": "2016-11-16", "close": 6.625, "volume": 838.0}, {"date": "2016-11-17", "close": 6.625, "volume": 2562.0}, {"date": "2016-11-18", "close": 6.75, "volume": 2618.0}, {"date": "2016-11-21", "close": 6.525, "volume": 12664.0}, {"date": "2016-11-22", "close": 6.625, "volume": 15190.0}, {"date": "2016-11-23", "close": 6.438, "volume": 29414.0}, {"date": "2016-11-25", "close": 6.4125, "volume": 19634.0}, {"date": "2016-11-28", "close": 6.425, "volume": 16544.0}, {"date": "2016-11-29", "close": 6.4375, "volume": 34564.0}, {"date": "2016-11-30", "close": 6.975, "volume": 10848.0}, {"date": "2016-12-01", "close": 6.875, "volume": 10886.0}, {"date": "2016-12-02", "close": 6.675, "volume": 2808.0}, {"date": "2016-12-05", "close": 6.665, "volume": 5508.0}, {"date": "2016-12-06", "close": 6.85, "volume": 1256.0}, {"date": "2016-12-07", "close": 6.75, "volume": 5100.0}, {"date": "2016-12-08", "close": 6.85, "volume": 1344.0}, {"date": "2016-12-09", "close": 6.675, "volume": 4154.0}, {"date": "2016-12-12", "close": 6.65, "volume": 2784.0}, {"date": "2016-12-13", "close": 6.575, "volume": 54056.0}, {"date": "2016-12-14", "close": 6.725, "volume": 8578.0}, {"date": "2016-12-15", "close": 6.6625, "volume": 7426.0}, {"date": "2016-12-16", "close": 6.65, "volume": 1740.0}, {"date": "2016-12-19", "close": 6.75, "volume": 1796.0}, {"date": "2016-12-20", "close": 6.7, "volume": 23670.0}, {"date": "2016-12-21", "close": 6.75, "volume": 1000.0}, {"date": "2016-12-22", "close": 6.75, "volume": null}, {"date": "2016-12-23", "close": 6.9475, "volume": 2394.0}, {"date": "2016-12-27", "close": 6.725, "volume": 18436.0}, {"date": "2016-12-28", "close": 6.75, "volume": 12614.0}, {"date": "2016-12-29", "close": 6.7275, "volume": 1322.0}, {"date": "2016-12-30", "close": 6.875, "volume": 19038.0}, {"date": "2017-01-03", "close": 6.825, "volume": 4004.0}, {"date": "2017-01-04", "close": 6.7, "volume": 27654.0}, {"date": "2017-01-05", "close": 6.8, "volume": 5852.0}, {"date": "2017-01-06", "close": 6.9, "volume": 4798.0}, {"date": "2017-01-09", "close": 6.9565, "volume": 1200.0}, {"date": "2017-01-10", "close": 6.625, "volume": 20950.0}, {"date": "2017-01-11", "close": 6.785, "volume": 3040.0}, {"date": "2017-01-12", "close": 6.95, "volume": 12840.0}, {"date": "2017-01-13", "close": 6.925, "volume": 22192.0}, {"date": "2017-01-17", "close": 7.05, "volume": 42718.0}, {"date": "2017-01-18", "close": 7.375, "volume": 23146.0}, {"date": "2017-01-19", "close": 7.65, "volume": 1900.0}, {"date": "2017-01-20", "close": 7.675, "volume": 2056.0}, {"date": "2017-01-23", "close": 7.8225, "volume": 2000.0}, {"date": "2017-01-24", "close": 7.8225, "volume": 10230.0}, {"date": "2017-01-25", "close": 7.8, "volume": 3060.0}, {"date": "2017-01-26", "close": 7.9225, "volume": 3128.0}, {"date": "2017-01-27", "close": 7.6525, "volume": 544.0}, {"date": "2017-01-30", "close": 7.7775, "volume": 1794.0}, {"date": "2017-01-31", "close": 7.8, "volume": 2034.0}, {"date": "2017-02-01", "close": 7.725, "volume": 19500.0}, {"date": "2017-02-02", "close": 7.6275, "volume": 3288.0}, {"date": "2017-02-03", "close": 7.675, "volume": 3258.0}, {"date": "2017-02-06", "close": 7.675, "volume": 4786.0}, {"date": "2017-02-07", "close": 7.7, "volume": 2016.0}, {"date": "2017-02-08", "close": 7.75, "volume": 3506.0}, {"date": "2017-02-09", "close": 7.7, "volume": 19372.0}, {"date": "2017-02-10", "close": 7.649, "volume": 3632.0}, {"date": "2017-02-13", "close": 7.6836, "volume": 1866.0}, {"date": "2017-02-14", "close": 7.6836, "volume": null}, {"date": "2017-02-15", "close": 7.825, "volume": 2498.0}, {"date": "2017-02-16", "close": 7.925, "volume": 2242.0}, {"date": "2017-02-17", "close": 7.725, "volume": 3398.0}, {"date": "2017-02-21", "close": 7.9, "volume": 1922.0}, {"date": "2017-02-22", "close": 7.775, "volume": 2390.0}, {"date": "2017-02-23", "close": 7.6775, "volume": 440.0}, {"date": "2017-02-24", "close": 7.6775, "volume": null}, {"date": "2017-02-27", "close": 7.925, "volume": 1660.0}, {"date": "2017-02-28", "close": 7.75, "volume": 440.0}, {"date": "2017-03-01", "close": 7.7, "volume": 5958.0}, {"date": "2017-03-02", "close": 7.75, "volume": 7380.0}, {"date": "2017-03-03", "close": 7.7977, "volume": 1028.0}, {"date": "2017-03-06", "close": 7.806, "volume": 498.0}, {"date": "2017-03-07", "close": 7.875, "volume": 4400.0}, {"date": "2017-03-08", "close": 7.75, "volume": 3048.0}, {"date": "2017-03-09", "close": 7.7525, "volume": 1110.0}, {"date": "2017-03-10", "close": 7.725, "volume": 5570.0}, {"date": "2017-03-13", "close": 7.85, "volume": 14424.0}, {"date": "2017-03-14", "close": 7.925, "volume": 2090.0}, {"date": "2017-03-15", "close": 7.8, "volume": 644.0}, {"date": "2017-03-16", "close": 7.8, "volume": 920.0}, {"date": "2017-03-17", "close": 9.65, "volume": 36646.0}, {"date": "2017-03-20", "close": 8.8, "volume": 26872.0}, {"date": "2017-03-21", "close": 8.75, "volume": 550.0}, {"date": "2017-03-22", "close": 8.475, "volume": 7078.0}, {"date": "2017-03-23", "close": 8.6, "volume": 1060.0}, {"date": "2017-03-24", "close": 8.35, "volume": 5254.0}, {"date": "2017-03-27", "close": 8.4827, "volume": 3404.0}, {"date": "2017-03-28", "close": 8.75, "volume": 7900.0}, {"date": "2017-03-29", "close": 8.8875, "volume": 15888.0}, {"date": "2017-03-30", "close": 9.1, "volume": 3078.0}, {"date": "2017-03-31", "close": 9.1225, "volume": 2618.0}, {"date": "2017-04-03", "close": 8.475, "volume": 15146.0}, {"date": "2017-04-04", "close": 8.5, "volume": 1664.0}, {"date": "2017-04-05", "close": 8.8499, "volume": 5242.0}, {"date": "2017-04-06", "close": 9.175, "volume": 6090.0}, {"date": "2017-04-07", "close": 9.0865, "volume": 7874.0}, {"date": "2017-04-10", "close": 9.0051, "volume": 4698.0}, {"date": "2017-04-11", "close": 9.025, "volume": 1218.0}, {"date": "2017-04-12", "close": 9.0, "volume": 1554.0}, {"date": "2017-04-13", "close": 9.0, "volume": 2762.0}, {"date": "2017-04-17", "close": 9.0, "volume": null}, {"date": "2017-04-18", "close": 9.0, "volume": null}, {"date": "2017-04-19", "close": 8.575, "volume": 3034.0}, {"date": "2017-04-20", "close": 8.5225, "volume": 4012.0}, {"date": "2017-04-21", "close": 8.3475, "volume": 1124.0}, {"date": "2017-04-24", "close": 8.325, "volume": 8956.0}, {"date": "2017-04-25", "close": 8.25, "volume": 19330.0}, {"date": "2017-04-26", "close": 8.25, "volume": 2058.0}, {"date": "2017-04-27", "close": 8.125, "volume": 6818.0}, {"date": "2017-04-28", "close": 7.95, "volume": 40448.0}, {"date": "2017-05-01", "close": 7.775, "volume": 10028.0}, {"date": "2017-05-02", "close": 7.8025, "volume": 3426.0}, {"date": "2017-05-03", "close": 8.0, "volume": 4016.0}, {"date": "2017-05-04", "close": 8.275, "volume": 2756.0}, {"date": "2017-05-05", "close": 8.1, "volume": 2136.0}, {"date": "2017-05-08", "close": 8.1775, "volume": 670.0}, {"date": "2017-05-09", "close": 8.18, "volume": 1898.0}, {"date": "2017-05-10", "close": 8.125, "volume": 12276.0}, {"date": "2017-05-11", "close": 8.15, "volume": 2954.0}, {"date": "2017-05-12", "close": 8.45, "volume": 1040.0}, {"date": "2017-05-15", "close": 8.475, "volume": 1148.0}, {"date": "2017-05-16", "close": 8.35, "volume": 632.0}, {"date": "2017-05-17", "close": 8.3, "volume": 496.0}, {"date": "2017-05-18", "close": 8.15, "volume": 4652.0}, {"date": "2017-05-19", "close": 8.1475, "volume": 4254.0}, {"date": "2017-05-22", "close": 8.5, "volume": 6940.0}, {"date": "2017-05-23", "close": 8.5, "volume": 442.0}, {"date": "2017-05-24", "close": 8.825, "volume": 10666.0}, {"date": "2017-05-25", "close": 8.5, "volume": 39172.0}, {"date": "2017-05-26", "close": 8.375, "volume": 2716.0}, {"date": "2017-05-30", "close": 8.5, "volume": 1832.0}, {"date": "2017-05-31", "close": 8.5, "volume": null}, {"date": "2017-06-01", "close": 8.25, "volume": 2268.0}, {"date": "2017-06-02", "close": 8.25, "volume": null}, {"date": "2017-06-05", "close": 8.5, "volume": 3252.0}, {"date": "2017-06-06", "close": 8.5, "volume": 3642.0}, {"date": "2017-06-07", "close": 8.415, "volume": 4562.0}, {"date": "2017-06-08", "close": 8.4302, "volume": 450.0}, {"date": "2017-06-09", "close": 8.375, "volume": 4802.0}, {"date": "2017-06-12", "close": 8.375, "volume": 4488.0}, {"date": "2017-06-13", "close": 8.325, "volume": 2226.0}, {"date": "2017-06-14", "close": 8.2, "volume": 3204.0}, {"date": "2017-06-15", "close": 8.2375, "volume": 10256.0}, {"date": "2017-06-16", "close": 8.1, "volume": 4302.0}, {"date": "2017-06-19", "close": 8.083, "volume": 24564.0}, {"date": "2017-06-20", "close": 7.95, "volume": 6210.0}, {"date": "2017-06-21", "close": 7.8225, "volume": 12098.0}, {"date": "2017-06-22", "close": 8.0, "volume": 28904.0}, {"date": "2017-06-23", "close": 8.075, "volume": 5060.0}, {"date": "2017-06-26", "close": 7.825, "volume": 8316.0}, {"date": "2017-06-27", "close": 7.8, "volume": 6066.0}, {"date": "2017-06-28", "close": 7.8943, "volume": 1712.0}, {"date": "2017-06-29", "close": 7.825, "volume": 1536.0}, {"date": "2017-06-30", "close": 7.8, "volume": 6644.0}, {"date": "2017-07-03", "close": 7.8, "volume": null}, {"date": "2017-07-05", "close": 7.75, "volume": 1120.0}, {"date": "2017-07-06", "close": 7.75, "volume": null}, {"date": "2017-07-07", "close": 7.75, "volume": null}, {"date": "2017-07-10", "close": 7.6225, "volume": 37568.0}, {"date": "2017-07-11", "close": 7.75, "volume": 28708.0}, {"date": "2017-07-12", "close": 8.0025, "volume": 49246.0}, {"date": "2017-07-13", "close": 8.5, "volume": 89004.0}, {"date": "2017-07-14", "close": 8.5, "volume": 7052.0}, {"date": "2017-07-17", "close": 8.375, "volume": 17470.0}, {"date": "2017-07-18", "close": 8.44, "volume": 3328.0}, {"date": "2017-07-19", "close": 8.5, "volume": 18830.0}, {"date": "2017-07-20", "close": 8.525, "volume": 2130.0}, {"date": "2017-07-21", "close": 8.625, "volume": 3136.0}, {"date": "2017-07-24", "close": 9.0, "volume": 6060.0}, {"date": "2017-07-25", "close": 8.875, "volume": 10728.0}, {"date": "2017-07-26", "close": 8.875, "volume": 304.0}, {"date": "2017-07-27", "close": 8.875, "volume": 2200.0}, {"date": "2017-07-28", "close": 9.125, "volume": 10568.0}, {"date": "2017-07-31", "close": 9.175, "volume": 6738.0}, {"date": "2017-08-01", "close": 9.225, "volume": 2916.0}, {"date": "2017-08-02", "close": 9.1, "volume": 17016.0}, {"date": "2017-08-03", "close": 8.775, "volume": 4158.0}, {"date": "2017-08-04", "close": 8.725, "volume": 2548.0}, {"date": "2017-08-07", "close": 8.675, "volume": 7288.0}, {"date": "2017-08-08", "close": 8.725, "volume": 2440.0}, {"date": "2017-08-09", "close": 8.6, "volume": 13374.0}, {"date": "2017-08-10", "close": 8.5, "volume": 3694.0}, {"date": "2017-08-11", "close": 8.625, "volume": 4244.0}, {"date": "2017-08-14", "close": 8.625, "volume": null}, {"date": "2017-08-15", "close": 8.75, "volume": 2904.0}, {"date": "2017-08-16", "close": 8.75, "volume": null}, {"date": "2017-08-17", "close": 8.75, "volume": null}, {"date": "2017-08-18", "close": 9.025, "volume": 1354.0}, {"date": "2017-08-21", "close": 8.95, "volume": 13054.0}, {"date": "2017-08-22", "close": 8.95, "volume": null}, {"date": "2017-08-23", "close": 8.95, "volume": null}, {"date": "2017-08-24", "close": 8.5, "volume": 200.0}, {"date": "2017-08-25", "close": 8.5, "volume": null}, {"date": "2017-08-28", "close": 8.5, "volume": 18614.0}, {"date": "2017-08-29", "close": 8.675, "volume": 3316.0}, {"date": "2017-08-30", "close": 8.8, "volume": 12974.0}, {"date": "2017-08-31", "close": 8.8, "volume": 7366.0}, {"date": "2017-09-01", "close": 9.0, "volume": 10042.0}, {"date": "2017-09-05", "close": 8.8725, "volume": 11818.0}, {"date": "2017-09-06", "close": 8.5, "volume": 15046.0}, {"date": "2017-09-07", "close": 8.7, "volume": 1728.0}, {"date": "2017-09-08", "close": 8.55, "volume": 2810.0}, {"date": "2017-09-11", "close": 8.5, "volume": 9368.0}, {"date": "2017-09-12", "close": 8.425, "volume": 7036.0}, {"date": "2017-09-13", "close": 8.425, "volume": 15830.0}, {"date": "2017-09-14", "close": 8.45, "volume": 1702.0}, {"date": "2017-09-15", "close": 8.475, "volume": 5886.0}, {"date": "2017-09-18", "close": 8.45, "volume": 4606.0}, {"date": "2017-09-19", "close": 8.5, "volume": 9930.0}, {"date": "2017-09-20", "close": 8.475, "volume": 1082.0}, {"date": "2017-09-21", "close": 8.475, "volume": 1340.0}, {"date": "2017-09-22", "close": 8.475, "volume": 1170.0}, {"date": "2017-09-25", "close": 8.5, "volume": 23126.0}, {"date": "2017-09-26", "close": 8.5, "volume": null}, {"date": "2017-09-27", "close": 8.5, "volume": null}, {"date": "2017-09-28", "close": 8.4, "volume": 6544.0}, {"date": "2017-09-29", "close": 8.3, "volume": 1352.0}, {"date": "2017-10-02", "close": 8.135, "volume": 12216.0}, {"date": "2017-10-03", "close": 8.125, "volume": 14218.0}, {"date": "2017-10-04", "close": 8.175, "volume": 10726.0}, {"date": "2017-10-05", "close": 8.0, "volume": 20192.0}, {"date": "2017-10-06", "close": 8.725, "volume": 33088.0}, {"date": "2017-10-09", "close": 8.625, "volume": 14530.0}, {"date": "2017-10-10", "close": 8.45, "volume": 8008.0}, {"date": "2017-10-11", "close": 8.675, "volume": 2408.0}, {"date": "2017-10-12", "close": 8.525, "volume": 20006.0}, {"date": "2017-10-13", "close": 8.5, "volume": 16622.0}, {"date": "2017-10-16", "close": 8.5, "volume": null}, {"date": "2017-10-17", "close": 8.25, "volume": 13908.0}, {"date": "2017-10-18", "close": 8.25, "volume": 11086.0}, {"date": "2017-10-19", "close": 8.275, "volume": 12432.0}, {"date": "2017-10-20", "close": 8.25, "volume": 1376.0}, {"date": "2017-10-23", "close": 8.25, "volume": null}, {"date": "2017-10-24", "close": 8.225, "volume": 612.0}, {"date": "2017-10-25", "close": 8.225, "volume": null}, {"date": "2017-10-26", "close": 8.175, "volume": 484.0}, {"date": "2017-10-27", "close": 8.125, "volume": 2204.0}, {"date": "2017-10-30", "close": 8.025, "volume": 1132.0}, {"date": "2017-10-31", "close": 8.275, "volume": 55850.0}, {"date": "2017-11-01", "close": 8.5, "volume": 2500.0}, {"date": "2017-11-02", "close": 8.725, "volume": 6992.0}, {"date": "2017-11-03", "close": 8.725, "volume": 2728.0}, {"date": "2017-11-06", "close": 8.8, "volume": 4026.0}, {"date": "2017-11-07", "close": 8.4875, "volume": 2168.0}, {"date": "2017-11-08", "close": 8.5, "volume": 2184.0}, {"date": "2017-11-09", "close": 8.625, "volume": 2898.0}, {"date": "2017-11-10", "close": 8.325, "volume": 8906.0}, {"date": "2017-11-13", "close": 8.525, "volume": 7180.0}, {"date": "2017-11-14", "close": 8.525, "volume": 8102.0}, {"date": "2017-11-15", "close": 8.525, "volume": null}, {"date": "2017-11-16", "close": 8.525, "volume": null}, {"date": "2017-11-17", "close": 8.775, "volume": 726.0}, {"date": "2017-11-20", "close": 10.45, "volume": 63292.0}, {"date": "2017-11-21", "close": 10.136, "volume": 28604.0}, {"date": "2017-11-22", "close": 10.005, "volume": 23332.0}, {"date": "2017-11-24", "close": 10.3, "volume": 3564.0}, {"date": "2017-11-27", "close": 10.25, "volume": 3324.0}, {"date": "2017-11-28", "close": 10.25, "volume": null}, {"date": "2017-11-29", "close": 10.3, "volume": 716.0}, {"date": "2017-11-30", "close": 9.975, "volume": 1244.0}, {"date": "2017-12-01", "close": 9.75, "volume": 13442.0}, {"date": "2017-12-04", "close": 10.0275, "volume": 15090.0}, {"date": "2017-12-05", "close": 10.2525, "volume": 4784.0}, {"date": "2017-12-06", "close": 10.5525, "volume": 3990.0}, {"date": "2017-12-07", "close": 10.15, "volume": 11558.0}, {"date": "2017-12-08", "close": 10.1475, "volume": 32454.0}, {"date": "2017-12-11", "close": 10.145, "volume": 8566.0}, {"date": "2017-12-12", "close": 10.096, "volume": 1170.0}, {"date": "2017-12-13", "close": 10.125, "volume": 9176.0}, {"date": "2017-12-14", "close": 10.125, "volume": 3614.0}, {"date": "2017-12-15", "close": 10.125, "volume": null}, {"date": "2017-12-18", "close": 10.125, "volume": null}, {"date": "2017-12-19", "close": 10.125, "volume": 3956.0}, {"date": "2017-12-20", "close": 10.25, "volume": 3420.0}, {"date": "2017-12-21", "close": 10.325, "volume": 3898.0}, {"date": "2017-12-22", "close": 10.55, "volume": 5558.0}, {"date": "2017-12-26", "close": 11.4265, "volume": 22034.0}, {"date": "2017-12-27", "close": 13.2, "volume": 33378.0}, {"date": "2017-12-28", "close": 12.0, "volume": 19884.0}, {"date": "2017-12-29", "close": 12.375, "volume": 21514.0}, {"date": "2018-01-02", "close": 11.8375, "volume": 13800.0}, {"date": "2018-01-03", "close": 12.2849, "volume": 18942.0}, {"date": "2018-01-04", "close": 12.5, "volume": 27070.0}, {"date": "2018-01-05", "close": 13.2275, "volume": 25948.0}, {"date": "2018-01-08", "close": 12.825, "volume": 16918.0}, {"date": "2018-01-09", "close": 12.3, "volume": 6198.0}, {"date": "2018-01-10", "close": 13.075, "volume": 19566.0}, {"date": "2018-01-11", "close": 12.5775, "volume": 33084.0}, {"date": "2018-01-12", "close": 11.85, "volume": 18246.0}, {"date": "2018-01-16", "close": 11.875, "volume": 17434.0}, {"date": "2018-01-17", "close": 11.9975, "volume": 14564.0}, {"date": "2018-01-18", "close": 11.8623, "volume": 6140.0}, {"date": "2018-01-19", "close": 12.625, "volume": 13854.0}, {"date": "2018-01-22", "close": 12.7624, "volume": 19516.0}, {"date": "2018-01-23", "close": 12.475, "volume": 4500.0}, {"date": "2018-01-24", "close": 12.25, "volume": 6548.0}, {"date": "2018-01-25", "close": 12.0, "volume": 7006.0}, {"date": "2018-01-26", "close": 12.0, "volume": null}, {"date": "2018-01-29", "close": 11.675, "volume": 5182.0}, {"date": "2018-01-30", "close": 12.0, "volume": 4318.0}, {"date": "2018-01-31", "close": 11.875, "volume": 15710.0}, {"date": "2018-02-01", "close": 11.875, "volume": null}, {"date": "2018-02-02", "close": 11.625, "volume": 1284.0}, {"date": "2018-02-05", "close": 11.25, "volume": 13220.0}, {"date": "2018-02-06", "close": 11.2775, "volume": 8900.0}, {"date": "2018-02-07", "close": 11.2775, "volume": null}, {"date": "2018-02-08", "close": 11.25, "volume": 6550.0}, {"date": "2018-02-09", "close": 11.2, "volume": 4228.0}, {"date": "2018-02-12", "close": 11.175, "volume": 1408.0}, {"date": "2018-02-13", "close": 11.075, "volume": 3206.0}, {"date": "2018-02-14", "close": 11.075, "volume": 8676.0}, {"date": "2018-02-15", "close": 11.2875, "volume": 2690.0}, {"date": "2018-02-16", "close": 11.6, "volume": 6084.0}, {"date": "2018-02-20", "close": 11.7525, "volume": 4732.0}, {"date": "2018-02-21", "close": 11.3666, "volume": 7596.0}, {"date": "2018-02-22", "close": 11.225, "volume": 5964.0}, {"date": "2018-02-23", "close": 11.225, "volume": null}, {"date": "2018-02-26", "close": 11.4, "volume": 1516.0}, {"date": "2018-02-27", "close": 11.4, "volume": 488.0}, {"date": "2018-02-28", "close": 11.125, "volume": 7592.0}, {"date": "2018-03-01", "close": 11.125, "volume": 3448.0}, {"date": "2018-03-02", "close": 11.7, "volume": 2942.0}, {"date": "2018-03-05", "close": 11.2, "volume": 7652.0}, {"date": "2018-03-06", "close": 11.05, "volume": 8160.0}, {"date": "2018-03-07", "close": 11.125, "volume": 2612.0}, {"date": "2018-03-08", "close": 11.2, "volume": 1986.0}, {"date": "2018-03-09", "close": 11.2, "volume": 2572.0}, {"date": "2018-03-12", "close": 11.125, "volume": 12036.0}, {"date": "2018-03-13", "close": 11.475, "volume": 6128.0}, {"date": "2018-03-14", "close": 11.125, "volume": 3518.0}, {"date": "2018-03-15", "close": 11.125, "volume": 5254.0}, {"date": "2018-03-16", "close": 11.5, "volume": 6186.0}, {"date": "2018-03-19", "close": 11.3, "volume": 2408.0}, {"date": "2018-03-20", "close": 11.3775, "volume": 8062.0}, {"date": "2018-03-21", "close": 11.375, "volume": 340.0}, {"date": "2018-03-22", "close": 11.075, "volume": 5440.0}, {"date": "2018-03-23", "close": 11.15, "volume": 6804.0}, {"date": "2018-03-26", "close": 11.175, "volume": 3724.0}, {"date": "2018-03-27", "close": 11.125, "volume": 1398.0}, {"date": "2018-03-28", "close": 11.275, "volume": 3732.0}, {"date": "2018-03-29", "close": 11.35, "volume": 3444.0}, {"date": "2018-04-02", "close": 11.3, "volume": 2430.0}, {"date": "2018-04-03", "close": 11.25, "volume": 856.0}, {"date": "2018-04-04", "close": 11.175, "volume": 1052.0}, {"date": "2018-04-05", "close": 11.35, "volume": 1382.0}, {"date": "2018-04-06", "close": 11.35, "volume": null}, {"date": "2018-04-09", "close": 11.025, "volume": 3142.0}, {"date": "2018-04-10", "close": 10.85, "volume": 4238.0}, {"date": "2018-04-11", "close": 10.875, "volume": 9912.0}, {"date": "2018-04-12", "close": 12.375, "volume": 93984.0}, {"date": "2018-04-13", "close": 13.5, "volume": 80302.0}, {"date": "2018-04-16", "close": 13.0, "volume": 19032.0}, {"date": "2018-04-17", "close": 13.35, "volume": 38606.0}, {"date": "2018-04-18", "close": 13.5, "volume": 60402.0}, {"date": "2018-04-19", "close": 14.1157, "volume": 24472.0}, {"date": "2018-04-20", "close": 14.0, "volume": 9238.0}, {"date": "2018-04-23", "close": 14.05, "volume": 18202.0}, {"date": "2018-04-24", "close": 14.45, "volume": 14716.0}, {"date": "2018-04-25", "close": 14.45, "volume": 4824.0}, {"date": "2018-04-26", "close": 14.925, "volume": 19604.0}, {"date": "2018-04-27", "close": 15.0, "volume": 6476.0}, {"date": "2018-04-30", "close": 14.925, "volume": 13572.0}, {"date": "2018-05-01", "close": 14.45, "volume": 5052.0}, {"date": "2018-05-02", "close": 15.0572, "volume": 6694.0}, {"date": "2018-05-03", "close": 14.975, "volume": 2832.0}, {"date": "2018-05-04", "close": 14.975, "volume": null}, {"date": "2018-05-07", "close": 14.75, "volume": 8466.0}, {"date": "2018-05-08", "close": 14.5, "volume": 34986.0}, {"date": "2018-05-09", "close": 14.525, "volume": 14936.0}, {"date": "2018-05-10", "close": 14.975, "volume": 21086.0}, {"date": "2018-05-11", "close": 15.5, "volume": 9756.0}, {"date": "2018-05-14", "close": 16.475, "volume": 18788.0}, {"date": "2018-05-15", "close": 15.95, "volume": 11270.0}, {"date": "2018-05-16", "close": 15.575, "volume": 14082.0}, {"date": "2018-05-17", "close": 15.825, "volume": 16778.0}, {"date": "2018-05-18", "close": 15.5525, "volume": 8868.0}, {"date": "2018-05-21", "close": 15.475, "volume": 14714.0}, {"date": "2018-05-22", "close": 15.514, "volume": 12000.0}, {"date": "2018-05-23", "close": 15.125, "volume": 12076.0}, {"date": "2018-05-24", "close": 15.275, "volume": 16080.0}, {"date": "2018-05-25", "close": 15.35, "volume": 4974.0}, {"date": "2018-05-29", "close": 15.875, "volume": 25596.0}, {"date": "2018-05-30", "close": 15.775, "volume": 14274.0}, {"date": "2018-05-31", "close": 15.775, "volume": null}, {"date": "2018-06-01", "close": 16.0, "volume": 6278.0}, {"date": "2018-06-04", "close": 16.0, "volume": 12922.0}, {"date": "2018-06-05", "close": 16.0, "volume": 22334.0}, {"date": "2018-06-06", "close": 16.125, "volume": 12072.0}, {"date": "2018-06-07", "close": 15.89, "volume": 10452.0}, {"date": "2018-06-08", "close": 16.125, "volume": 5516.0}, {"date": "2018-06-11", "close": 16.175, "volume": 15462.0}, {"date": "2018-06-12", "close": 16.15, "volume": 17190.0}, {"date": "2018-06-13", "close": 16.0, "volume": 56798.0}, {"date": "2018-06-14", "close": 16.3, "volume": 26068.0}, {"date": "2018-06-15", "close": 16.725, "volume": 59024.0}, {"date": "2018-06-18", "close": 17.1, "volume": 30744.0}, {"date": "2018-06-19", "close": 17.6, "volume": 27970.0}, {"date": "2018-06-20", "close": 18.05, "volume": 35104.0}, {"date": "2018-06-21", "close": 17.9, "volume": 29762.0}, {"date": "2018-06-22", "close": 17.675, "volume": 8050.0}, {"date": "2018-06-25", "close": 17.125, "volume": 18480.0}, {"date": "2018-06-26", "close": 17.575, "volume": 14640.0}, {"date": "2018-06-27", "close": 17.725, "volume": 4182.0}, {"date": "2018-06-28", "close": 17.75, "volume": 15936.0}, {"date": "2018-06-29", "close": 17.9, "volume": 10568.0}, {"date": "2018-07-02", "close": 17.8, "volume": 13334.0}, {"date": "2018-07-03", "close": 17.95, "volume": 10630.0}, {"date": "2018-07-05", "close": 17.725, "volume": 16076.0}, {"date": "2018-07-06", "close": 17.825, "volume": 9690.0}, {"date": "2018-07-09", "close": 17.775, "volume": 16894.0}, {"date": "2018-07-10", "close": 17.625, "volume": 16916.0}, {"date": "2018-07-11", "close": 16.7, "volume": 57776.0}, {"date": "2018-07-12", "close": 19.875, "volume": 61626.0}, {"date": "2018-07-13", "close": 20.0775, "volume": 77842.0}, {"date": "2018-07-16", "close": 19.925, "volume": 17260.0}, {"date": "2018-07-17", "close": 19.725, "volume": 42934.0}, {"date": "2018-07-18", "close": 19.675, "volume": 13934.0}, {"date": "2018-07-19", "close": 19.2, "volume": 16818.0}, {"date": "2018-07-20", "close": 19.5, "volume": 2742.0}, {"date": "2018-07-23", "close": 19.425, "volume": 23206.0}, {"date": "2018-07-24", "close": 19.6123, "volume": 3204.0}, {"date": "2018-07-25", "close": 19.2, "volume": 14368.0}, {"date": "2018-07-26", "close": 19.6875, "volume": 22220.0}, {"date": "2018-07-27", "close": 19.325, "volume": 15930.0}, {"date": "2018-07-30", "close": 19.4025, "volume": 22790.0}, {"date": "2018-07-31", "close": 18.95, "volume": 14366.0}, {"date": "2018-08-01", "close": 18.05, "volume": 19200.0}, {"date": "2018-08-02", "close": 17.925, "volume": 18832.0}, {"date": "2018-08-03", "close": 18.05, "volume": 9194.0}, {"date": "2018-08-06", "close": 17.95, "volume": 10142.0}, {"date": "2018-08-07", "close": 17.075, "volume": 11638.0}, {"date": "2018-08-08", "close": 16.65, "volume": 7714.0}, {"date": "2018-08-09", "close": 16.725, "volume": 16138.0}, {"date": "2018-08-10", "close": 15.825, "volume": 13114.0}, {"date": "2018-08-13", "close": 15.9, "volume": 6646.0}, {"date": "2018-08-14", "close": 16.0, "volume": 34700.0}, {"date": "2018-08-15", "close": 16.35, "volume": 19066.0}, {"date": "2018-08-16", "close": 17.5, "volume": 14680.0}, {"date": "2018-08-17", "close": 17.55, "volume": 5728.0}, {"date": "2018-08-20", "close": 16.95, "volume": 12470.0}, {"date": "2018-08-21", "close": 17.0, "volume": 3106.0}, {"date": "2018-08-22", "close": 16.775, "volume": 12256.0}, {"date": "2018-08-23", "close": 17.325, "volume": 24686.0}, {"date": "2018-08-24", "close": 17.8, "volume": 11904.0}, {"date": "2018-08-27", "close": 17.875, "volume": 51480.0}, {"date": "2018-08-28", "close": 18.375, "volume": 15120.0}, {"date": "2018-08-29", "close": 18.225, "volume": 7876.0}, {"date": "2018-08-30", "close": 18.225, "volume": 4788.0}, {"date": "2018-08-31", "close": 18.2, "volume": 18130.0}, {"date": "2018-09-04", "close": 18.15, "volume": 32024.0}, {"date": "2018-09-05", "close": 17.625, "volume": 9540.0}, {"date": "2018-09-06", "close": 17.75, "volume": 22056.0}, {"date": "2018-09-07", "close": 17.5, "volume": 35148.0}, {"date": "2018-09-10", "close": 18.05, "volume": 20896.0}, {"date": "2018-09-11", "close": 17.425, "volume": 29380.0}, {"date": "2018-09-12", "close": 17.375, "volume": 18808.0}, {"date": "2018-09-13", "close": 17.25, "volume": 18032.0}, {"date": "2018-09-14", "close": 17.75, "volume": 2248.0}, {"date": "2018-09-17", "close": 17.375, "volume": 7194.0}, {"date": "2018-09-18", "close": 17.5, "volume": 12482.0}, {"date": "2018-09-19", "close": 17.45, "volume": 4404.0}, {"date": "2018-09-20", "close": 17.2603, "volume": 6262.0}, {"date": "2018-09-21", "close": 17.7, "volume": 10730.0}, {"date": "2018-09-24", "close": 17.475, "volume": 11122.0}, {"date": "2018-09-25", "close": 17.575, "volume": 11796.0}, {"date": "2018-09-26", "close": 17.25, "volume": 19004.0}, {"date": "2018-09-27", "close": 17.375, "volume": 20570.0}, {"date": "2018-09-28", "close": 17.35, "volume": 6944.0}, {"date": "2018-10-01", "close": 17.3515, "volume": 46254.0}, {"date": "2018-10-02", "close": 17.525, "volume": 16028.0}, {"date": "2018-10-03", "close": 17.57, "volume": 16516.0}, {"date": "2018-10-04", "close": 17.25, "volume": 34870.0}, {"date": "2018-10-05", "close": 17.5, "volume": 4382.0}, {"date": "2018-10-08", "close": 17.455, "volume": 3740.0}, {"date": "2018-10-09", "close": 17.405, "volume": 3118.0}, {"date": "2018-10-10", "close": 17.505, "volume": 27236.0}, {"date": "2018-10-11", "close": 17.495, "volume": 3676.0}, {"date": "2018-10-12", "close": 17.495, "volume": 1840.0}, {"date": "2018-10-15", "close": 16.8886, "volume": 13414.0}, {"date": "2018-10-16", "close": 16.9934, "volume": 6934.0}, {"date": "2018-10-17", "close": 17.245, "volume": 3066.0}, {"date": "2018-10-18", "close": 17.295, "volume": 9072.0}, {"date": "2018-10-19", "close": 17.0, "volume": 762.0}, {"date": "2018-10-22", "close": 16.46, "volume": 4092.0}, {"date": "2018-10-23", "close": 15.92, "volume": 6164.0}, {"date": "2018-10-24", "close": 16.025, "volume": 4564.0}, {"date": "2018-10-25", "close": 15.5, "volume": 4586.0}, {"date": "2018-10-26", "close": 15.725, "volume": 7922.0}, {"date": "2018-10-29", "close": 15.0, "volume": 11954.0}, {"date": "2018-10-30", "close": 15.075, "volume": 1786.0}, {"date": "2018-10-31", "close": 16.175, "volume": 6778.0}, {"date": "2018-11-01", "close": 16.025, "volume": 7998.0}, {"date": "2018-11-02", "close": 16.25, "volume": 2112.0}, {"date": "2018-11-05", "close": 15.88, "volume": 5224.0}, {"date": "2018-11-06", "close": 16.445, "volume": 1994.0}, {"date": "2018-11-07", "close": 17.415, "volume": 4008.0}, {"date": "2018-11-08", "close": 17.0, "volume": 4836.0}, {"date": "2018-11-09", "close": 16.82, "volume": 5524.0}, {"date": "2018-11-12", "close": 16.0, "volume": 20370.0}, {"date": "2018-11-13", "close": 17.255, "volume": 34808.0}, {"date": "2018-11-14", "close": 16.888, "volume": 9986.0}, {"date": "2018-11-15", "close": 16.888, "volume": null}, {"date": "2018-11-16", "close": 16.888, "volume": null}, {"date": "2018-11-19", "close": 16.23, "volume": 6940.0}, {"date": "2018-11-20", "close": 16.0, "volume": 860.0}, {"date": "2018-11-21", "close": 15.8, "volume": 11060.0}, {"date": "2018-11-23", "close": 15.775, "volume": 7344.0}, {"date": "2018-11-26", "close": 16.335, "volume": 8780.0}, {"date": "2018-11-27", "close": 16.0, "volume": 2532.0}, {"date": "2018-11-28", "close": 16.28, "volume": 6688.0}, {"date": "2018-11-29", "close": 16.5847, "volume": 20900.0}, {"date": "2018-11-30", "close": 16.69, "volume": 12164.0}, {"date": "2018-12-03", "close": 16.25, "volume": 10910.0}, {"date": "2018-12-04", "close": 15.625, "volume": 13692.0}, {"date": "2018-12-06", "close": 15.425, "volume": 11418.0}, {"date": "2018-12-07", "close": 15.6025, "volume": 1412.0}, {"date": "2018-12-10", "close": 15.0, "volume": 26414.0}, {"date": "2018-12-11", "close": 14.95, "volume": 14046.0}, {"date": "2018-12-12", "close": 15.04, "volume": 18420.0}, {"date": "2018-12-13", "close": 15.085, "volume": 2644.0}, {"date": "2018-12-14", "close": 14.99, "volume": 5098.0}, {"date": "2018-12-17", "close": 15.3, "volume": 3102.0}, {"date": "2018-12-18", "close": 15.0, "volume": 15724.0}, {"date": "2018-12-19", "close": 15.225, "volume": 1894.0}, {"date": "2018-12-20", "close": 14.75, "volume": 9612.0}, {"date": "2018-12-21", "close": 13.75, "volume": 23268.0}, {"date": "2018-12-24", "close": 13.505, "volume": 5558.0}, {"date": "2018-12-26", "close": 13.3844, "volume": 11598.0}, {"date": "2018-12-27", "close": 13.755, "volume": 2172.0}, {"date": "2018-12-28", "close": 14.0, "volume": 7356.0}, {"date": "2018-12-31", "close": 14.795, "volume": 11708.0}, {"date": "2019-01-02", "close": 14.3, "volume": 13006.0}, {"date": "2019-01-03", "close": 14.1, "volume": 4528.0}, {"date": "2019-01-04", "close": 14.3165, "volume": 24390.0}, {"date": "2019-01-07", "close": 14.75, "volume": 61994.0}, {"date": "2019-01-08", "close": 13.495, "volume": 122018.0}, {"date": "2019-01-09", "close": 13.5, "volume": 15768.0}, {"date": "2019-01-10", "close": 13.62, "volume": 3284.0}, {"date": "2019-01-11", "close": 13.79, "volume": 57188.0}, {"date": "2019-01-14", "close": 14.32, "volume": 3590.0}, {"date": "2019-01-15", "close": 13.875, "volume": 14476.0}, {"date": "2019-01-16", "close": 13.925, "volume": 6032.0}, {"date": "2019-01-17", "close": 13.85, "volume": 8418.0}, {"date": "2019-01-18", "close": 14.7275, "volume": 31404.0}, {"date": "2019-01-22", "close": 15.04, "volume": 11388.0}, {"date": "2019-01-23", "close": 14.925, "volume": 34552.0}, {"date": "2019-01-24", "close": 15.15, "volume": 6106.0}, {"date": "2019-01-25", "close": 15.075, "volume": 32222.0}, {"date": "2019-01-28", "close": 15.105, "volume": 2918.0}, {"date": "2019-01-29", "close": 15.505, "volume": 76882.0}, {"date": "2019-01-30", "close": 15.52, "volume": 15976.0}, {"date": "2019-01-31", "close": 15.25, "volume": 31668.0}, {"date": "2019-02-01", "close": 15.325, "volume": 38382.0}, {"date": "2019-02-04", "close": 15.25, "volume": 11646.0}, {"date": "2019-02-05", "close": 14.74, "volume": 27254.0}, {"date": "2019-02-06", "close": 14.84, "volume": 19102.0}, {"date": "2019-02-07", "close": 14.975, "volume": 16206.0}, {"date": "2019-02-08", "close": 14.925, "volume": 6366.0}, {"date": "2019-02-11", "close": 14.625, "volume": 1768.0}, {"date": "2019-02-12", "close": 14.64, "volume": 44976.0}, {"date": "2019-02-13", "close": 14.54, "volume": 15692.0}, {"date": "2019-02-14", "close": 14.65, "volume": 17766.0}, {"date": "2019-02-15", "close": 15.25, "volume": 31156.0}, {"date": "2019-02-19", "close": 15.425, "volume": 9552.0}, {"date": "2019-02-20", "close": 15.255, "volume": 20958.0}, {"date": "2019-02-21", "close": 15.9375, "volume": 19344.0}, {"date": "2019-02-22", "close": 15.795, "volume": 3262.0}, {"date": "2019-02-25", "close": 15.8535, "volume": 8840.0}, {"date": "2019-02-26", "close": 15.75, "volume": 27842.0}, {"date": "2019-02-27", "close": 15.735, "volume": 31030.0}, {"date": "2019-02-28", "close": 15.55, "volume": 18814.0}, {"date": "2019-03-01", "close": 15.425, "volume": 19758.0}, {"date": "2019-03-04", "close": 15.25, "volume": 28664.0}, {"date": "2019-03-05", "close": 15.395, "volume": 26120.0}, {"date": "2019-03-06", "close": 15.11, "volume": 9354.0}, {"date": "2019-03-07", "close": 14.8475, "volume": 16390.0}, {"date": "2019-03-08", "close": 14.84, "volume": 29134.0}, {"date": "2019-03-11", "close": 14.585, "volume": 22042.0}, {"date": "2019-03-12", "close": 14.695, "volume": 12436.0}, {"date": "2019-03-13", "close": 14.71, "volume": 23444.0}, {"date": "2019-03-14", "close": 15.375, "volume": 10668.0}, {"date": "2019-03-15", "close": 14.79, "volume": 3502.0}, {"date": "2019-03-18", "close": 14.6, "volume": 31428.0}, {"date": "2019-03-19", "close": 14.745, "volume": 17218.0}, {"date": "2019-03-20", "close": 14.5, "volume": 29332.0}, {"date": "2019-03-21", "close": 14.65, "volume": 13692.0}, {"date": "2019-03-22", "close": 14.625, "volume": 21866.0}, {"date": "2019-03-25", "close": 13.375, "volume": 45802.0}, {"date": "2019-03-26", "close": 13.285, "volume": 13188.0}, {"date": "2019-03-27", "close": 13.165, "volume": 67908.0}, {"date": "2019-03-28", "close": 12.97, "volume": 33354.0}, {"date": "2019-03-29", "close": 13.375, "volume": 11326.0}, {"date": "2019-04-01", "close": 13.5, "volume": 16400.0}, {"date": "2019-04-02", "close": 13.535, "volume": 19350.0}, {"date": "2019-04-03", "close": 13.405, "volume": 8884.0}, {"date": "2019-04-04", "close": 13.99, "volume": 28662.0}, {"date": "2019-04-05", "close": 13.0, "volume": 52828.0}, {"date": "2019-04-08", "close": 12.95, "volume": 24068.0}, {"date": "2019-04-09", "close": 12.775, "volume": 20728.0}, {"date": "2019-04-10", "close": 12.37, "volume": 31912.0}, {"date": "2019-04-11", "close": 12.65, "volume": 31372.0}, {"date": "2019-04-12", "close": 12.625, "volume": 18238.0}, {"date": "2019-04-15", "close": 12.275, "volume": 5622.0}, {"date": "2019-04-16", "close": 12.5, "volume": 50134.0}, {"date": "2019-04-17", "close": 13.05, "volume": 20406.0}, {"date": "2019-04-18", "close": 13.035, "volume": 6826.0}, {"date": "2019-04-22", "close": 13.02, "volume": 13914.0}, {"date": "2019-04-23", "close": 13.15, "volume": 1976.0}, {"date": "2019-04-24", "close": 12.81, "volume": 12842.0}, {"date": "2019-04-25", "close": 13.12, "volume": 20828.0}, {"date": "2019-04-26", "close": 12.665, "volume": 1818.0}, {"date": "2019-04-29", "close": 13.4, "volume": 16942.0}, {"date": "2019-04-30", "close": 13.24, "volume": 14652.0}, {"date": "2019-05-01", "close": 13.18, "volume": 2144.0}, {"date": "2019-05-02", "close": 12.775, "volume": 18596.0}, {"date": "2019-05-03", "close": 13.05, "volume": 17956.0}, {"date": "2019-05-06", "close": 13.13, "volume": 3496.0}, {"date": "2019-05-07", "close": 12.925, "volume": 12086.0}, {"date": "2019-05-08", "close": 13.1168, "volume": 1576.0}, {"date": "2019-05-09", "close": 13.1404, "volume": 8404.0}, {"date": "2019-05-10", "close": 12.7875, "volume": 8256.0}, {"date": "2019-05-13", "close": 12.755, "volume": 12214.0}, {"date": "2019-05-14", "close": 12.855, "volume": 5320.0}, {"date": "2019-05-15", "close": 12.785, "volume": 5268.0}, {"date": "2019-05-16", "close": 13.005, "volume": 5398.0}, {"date": "2019-05-17", "close": 13.005, "volume": null}, {"date": "2019-05-20", "close": 12.75, "volume": 3438.0}, {"date": "2019-05-21", "close": 12.625, "volume": 4134.0}, {"date": "2019-05-22", "close": 12.835, "volume": 2714.0}, {"date": "2019-05-23", "close": 12.775, "volume": 51414.0}, {"date": "2019-05-24", "close": 12.715, "volume": 17064.0}, {"date": "2019-05-28", "close": 12.755, "volume": 4470.0}, {"date": "2019-05-29", "close": 12.835, "volume": 600.0}, {"date": "2019-05-30", "close": 12.605, "volume": 11078.0}, {"date": "2019-05-31", "close": 12.4875, "volume": 10870.0}, {"date": "2019-06-03", "close": 12.395, "volume": 4900.0}, {"date": "2019-06-04", "close": 12.065, "volume": 28794.0}, {"date": "2019-06-05", "close": 11.885, "volume": 22058.0}, {"date": "2019-06-06", "close": 11.885, "volume": 9458.0}, {"date": "2019-06-07", "close": 11.8751, "volume": 15028.0}, {"date": "2019-06-10", "close": 11.85, "volume": 17260.0}, {"date": "2019-06-11", "close": 11.81, "volume": 23498.0}, {"date": "2019-06-12", "close": 11.75, "volume": 14740.0}, {"date": "2019-06-13", "close": 11.755, "volume": 16334.0}, {"date": "2019-06-14", "close": 12.2927, "volume": 16348.0}, {"date": "2019-06-17", "close": 12.255, "volume": 2374.0}, {"date": "2019-06-18", "close": 12.445, "volume": 24186.0}, {"date": "2019-06-19", "close": 12.2994, "volume": 2418.0}, {"date": "2019-06-20", "close": 12.2994, "volume": null}, {"date": "2019-06-21", "close": 12.625, "volume": 13554.0}, {"date": "2019-06-24", "close": 12.51, "volume": 6510.0}, {"date": "2019-06-25", "close": 12.435, "volume": 3880.0}, {"date": "2019-06-26", "close": 12.395, "volume": 4428.0}, {"date": "2019-06-27", "close": 12.6, "volume": 6782.0}, {"date": "2019-06-28", "close": 12.225, "volume": 18348.0}, {"date": "2019-07-01", "close": 11.89, "volume": 20975.0}, {"date": "2019-07-02", "close": 11.93, "volume": 8258.0}, {"date": "2019-07-03", "close": 12.05, "volume": 2216.0}, {"date": "2019-07-05", "close": 12.0, "volume": 2612.0}, {"date": "2019-07-08", "close": 11.9, "volume": 24007.0}, {"date": "2019-07-09", "close": 11.4839, "volume": 51588.0}, {"date": "2019-07-10", "close": 11.51, "volume": 17137.0}, {"date": "2019-07-11", "close": 11.49, "volume": 2763.0}, {"date": "2019-07-12", "close": 11.6, "volume": 6754.0}, {"date": "2019-07-15", "close": 11.4, "volume": 9831.0}, {"date": "2019-07-16", "close": 11.39, "volume": 4046.0}, {"date": "2019-07-17", "close": 11.49, "volume": 3733.0}, {"date": "2019-07-18", "close": 11.33, "volume": 23394.0}, {"date": "2019-07-19", "close": 11.4, "volume": 18454.0}, {"date": "2019-07-22", "close": 11.13, "volume": 59086.0}, {"date": "2019-07-23", "close": 11.05, "volume": 14110.0}, {"date": "2019-07-24", "close": 11.18, "volume": 10973.0}, {"date": "2019-07-25", "close": 11.11, "volume": 18649.0}, {"date": "2019-07-26", "close": 11.16, "volume": 7046.0}, {"date": "2019-07-29", "close": 11.2, "volume": 6633.0}, {"date": "2019-07-30", "close": 11.4, "volume": 8384.0}, {"date": "2019-07-31", "close": 11.3, "volume": 6742.0}, {"date": "2019-08-01", "close": 11.3, "volume": 3652.0}, {"date": "2019-08-02", "close": 11.11, "volume": 10735.0}, {"date": "2019-08-05", "close": 10.41, "volume": 12412.0}, {"date": "2019-08-06", "close": 10.34, "volume": 2564.0}, {"date": "2019-08-07", "close": 10.9, "volume": 30362.0}, {"date": "2019-08-08", "close": 11.07, "volume": 6783.0}, {"date": "2019-08-09", "close": 11.22, "volume": 21647.0}, {"date": "2019-08-12", "close": 11.0, "volume": 11245.0}, {"date": "2019-08-13", "close": 11.2, "volume": 7535.0}, {"date": "2019-08-14", "close": 10.28, "volume": 10114.0}, {"date": "2019-08-15", "close": 11.02, "volume": 14764.0}, {"date": "2019-08-16", "close": 11.4, "volume": 13156.0}, {"date": "2019-08-19", "close": 11.2, "volume": 8861.0}, {"date": "2019-08-20", "close": 11.21, "volume": 8904.0}, {"date": "2019-08-21", "close": 11.58, "volume": 10521.0}, {"date": "2019-08-22", "close": 11.3, "volume": 5844.0}, {"date": "2019-08-23", "close": 10.71, "volume": 8797.0}, {"date": "2019-08-26", "close": 11.17, "volume": 11095.0}, {"date": "2019-08-27", "close": 11.0, "volume": 5690.0}, {"date": "2019-08-28", "close": 10.95, "volume": 7704.0}, {"date": "2019-08-29", "close": 10.95, "volume": 3923.0}, {"date": "2019-08-30", "close": 10.95, "volume": 2604.0}, {"date": "2019-09-03", "close": 11.46, "volume": 21510.0}, {"date": "2019-09-04", "close": 11.25, "volume": 8845.0}, {"date": "2019-09-05", "close": 11.6, "volume": 5293.0}, {"date": "2019-09-06", "close": 11.67, "volume": 5611.0}, {"date": "2019-09-09", "close": 11.665, "volume": 2426.0}, {"date": "2019-09-10", "close": 11.5, "volume": 8370.0}, {"date": "2019-09-11", "close": 11.6, "volume": 4290.0}, {"date": "2019-09-12", "close": 11.75, "volume": 15329.0}, {"date": "2019-09-13", "close": 12.33, "volume": 9229.0}, {"date": "2019-09-16", "close": 12.24, "volume": 11739.0}, {"date": "2019-09-17", "close": 11.71, "volume": 32603.0}, {"date": "2019-09-18", "close": 12.01, "volume": 5167.0}, {"date": "2019-09-19", "close": 12.01, "volume": 8104.0}, {"date": "2019-09-20", "close": 12.26, "volume": 10980.0}, {"date": "2019-09-23", "close": 12.04, "volume": 3227.0}, {"date": "2019-09-24", "close": 12.01, "volume": 5049.0}, {"date": "2019-09-25", "close": 12.03, "volume": 6404.0}, {"date": "2019-09-26", "close": 12.3, "volume": 28840.0}, {"date": "2019-09-27", "close": 12.21, "volume": 9425.0}, {"date": "2019-09-30", "close": 12.265, "volume": 5755.0}, {"date": "2019-10-01", "close": 12.41, "volume": 12602.0}, {"date": "2019-10-02", "close": 12.25, "volume": 3171.0}, {"date": "2019-10-03", "close": 12.35, "volume": 4626.0}, {"date": "2019-10-04", "close": 12.3074, "volume": 6301.0}, {"date": "2019-10-07", "close": 12.44, "volume": 9419.0}, {"date": "2019-10-08", "close": 12.33, "volume": 15179.0}, {"date": "2019-10-09", "close": 12.1207, "volume": 2520.0}, {"date": "2019-10-10", "close": 11.9, "volume": 12039.0}, {"date": "2019-10-11", "close": 12.3, "volume": 297.0}, {"date": "2019-10-14", "close": 11.91, "volume": 1632.0}, {"date": "2019-10-15", "close": 12.12, "volume": 714.0}, {"date": "2019-10-16", "close": 11.95, "volume": 337.0}, {"date": "2019-10-17", "close": 11.95, "volume": null}, {"date": "2019-10-18", "close": 12.07, "volume": 2392.0}, {"date": "2019-10-21", "close": 12.0, "volume": 4966.0}, {"date": "2019-10-22", "close": 12.17, "volume": 3880.0}, {"date": "2019-10-23", "close": 12.31, "volume": 14455.0}, {"date": "2019-10-24", "close": 12.3, "volume": 11539.0}, {"date": "2019-10-25", "close": 12.295, "volume": 3272.0}, {"date": "2019-10-28", "close": 12.25, "volume": 1801.0}, {"date": "2019-10-29", "close": 12.12, "volume": 3425.0}, {"date": "2019-10-30", "close": 12.1201, "volume": 2120.0}, {"date": "2019-10-31", "close": 12.48, "volume": 4341.0}, {"date": "2019-11-01", "close": 11.96, "volume": 9518.0}, {"date": "2019-11-04", "close": 12.02, "volume": 7812.0}, {"date": "2019-11-05", "close": 12.2, "volume": 817.0}, {"date": "2019-11-06", "close": 12.2, "volume": 1112.0}, {"date": "2019-11-07", "close": 12.07, "volume": 4395.0}, {"date": "2019-11-08", "close": 11.95, "volume": 5239.0}, {"date": "2019-11-11", "close": 11.75, "volume": 6135.0}, {"date": "2019-11-12", "close": 11.77, "volume": 3317.0}, {"date": "2019-11-13", "close": 12.02, "volume": 1842.0}, {"date": "2019-11-14", "close": 12.0325, "volume": 6968.0}, {"date": "2019-11-15", "close": 11.8837, "volume": 3619.0}, {"date": "2019-11-18", "close": 12.08, "volume": 17935.0}, {"date": "2019-11-19", "close": 12.19, "volume": 34306.0}, {"date": "2019-11-20", "close": 11.81, "volume": 16909.0}, {"date": "2019-11-21", "close": 11.77, "volume": 13033.0}, {"date": "2019-11-22", "close": 11.95, "volume": 10899.0}, {"date": "2019-11-25", "close": 12.15, "volume": 13446.0}, {"date": "2019-11-26", "close": 12.2, "volume": 7361.0}, {"date": "2019-11-27", "close": 11.895, "volume": 2722.0}, {"date": "2019-11-29", "close": 12.11, "volume": 2120.0}, {"date": "2019-12-02", "close": 12.2, "volume": 19197.0}, {"date": "2019-12-03", "close": 12.01, "volume": 4619.0}, {"date": "2019-12-04", "close": 12.51, "volume": 54421.0}, {"date": "2019-12-05", "close": 13.39, "volume": 33613.0}, {"date": "2019-12-06", "close": 13.47, "volume": 1806.0}, {"date": "2019-12-09", "close": 13.85, "volume": 10803.0}, {"date": "2019-12-10", "close": 13.12, "volume": 8425.0}, {"date": "2019-12-11", "close": 13.85, "volume": 33345.0}, {"date": "2019-12-12", "close": 13.8335, "volume": 2368.0}, {"date": "2019-12-13", "close": 13.85, "volume": 4417.0}, {"date": "2019-12-16", "close": 13.71, "volume": 3401.0}, {"date": "2019-12-17", "close": 13.37, "volume": 3486.0}, {"date": "2019-12-18", "close": 13.46, "volume": 8345.0}, {"date": "2019-12-19", "close": 13.89, "volume": 25065.0}, {"date": "2019-12-20", "close": 14.4, "volume": 22221.0}, {"date": "2019-12-23", "close": 14.46, "volume": 17971.0}, {"date": "2019-12-24", "close": 14.27, "volume": 2189.0}, {"date": "2019-12-26", "close": 13.85, "volume": 3675.0}, {"date": "2019-12-27", "close": 14.0, "volume": 6122.0}, {"date": "2019-12-30", "close": 13.58, "volume": 1983.0}, {"date": "2019-12-31", "close": 14.06, "volume": 19724.0}, {"date": "2020-01-02", "close": 13.78, "volume": 21516.0}, {"date": "2020-01-03", "close": 13.62, "volume": 16336.0}, {"date": "2020-01-06", "close": 14.29, "volume": 68874.0}, {"date": "2020-01-07", "close": 14.36, "volume": 64109.0}, {"date": "2020-01-08", "close": 14.26, "volume": 10995.0}, {"date": "2020-01-09", "close": 14.15, "volume": 4355.0}, {"date": "2020-01-10", "close": 14.15, "volume": 10972.0}, {"date": "2020-01-13", "close": 14.1, "volume": 7019.0}, {"date": "2020-01-14", "close": 13.86, "volume": 4108.0}, {"date": "2020-01-15", "close": 13.93, "volume": 16288.0}, {"date": "2020-01-16", "close": 14.25, "volume": 5003.0}, {"date": "2020-01-17", "close": 14.6118, "volume": 931.0}, {"date": "2020-01-21", "close": 14.35, "volume": 8640.0}, {"date": "2020-01-22", "close": 14.55, "volume": 11194.0}, {"date": "2020-01-23", "close": 14.32, "volume": 6394.0}, {"date": "2020-01-24", "close": 14.6, "volume": 8509.0}, {"date": "2020-01-27", "close": 14.51, "volume": 5154.0}, {"date": "2020-01-28", "close": 14.83, "volume": 9252.0}, {"date": "2020-01-29", "close": 14.56, "volume": 11685.0}, {"date": "2020-01-30", "close": 14.55, "volume": 8744.0}, {"date": "2020-01-31", "close": 14.4519, "volume": 28328.0}, {"date": "2020-02-03", "close": 14.41, "volume": 25551.0}, {"date": "2020-02-04", "close": 14.15, "volume": 2588.0}, {"date": "2020-02-05", "close": 14.05, "volume": 7172.0}, {"date": "2020-02-06", "close": 14.17, "volume": 4334.0}, {"date": "2020-02-07", "close": 14.28, "volume": 18127.0}, {"date": "2020-02-10", "close": 14.1, "volume": 25282.0}, {"date": "2020-02-11", "close": 14.0, "volume": 16361.0}, {"date": "2020-02-12", "close": 13.99, "volume": 28453.0}, {"date": "2020-02-13", "close": 13.63, "volume": 6680.0}, {"date": "2020-02-14", "close": 13.36, "volume": 12900.0}, {"date": "2020-02-18", "close": 12.82, "volume": 35659.0}, {"date": "2020-02-19", "close": 13.45, "volume": 41838.0}, {"date": "2020-02-20", "close": 13.56, "volume": 12143.0}, {"date": "2020-02-21", "close": 13.48, "volume": 5265.0}, {"date": "2020-02-24", "close": 13.495, "volume": 14526.0}, {"date": "2020-02-25", "close": 13.075, "volume": 11190.0}, {"date": "2020-02-26", "close": 12.55, "volume": 6981.0}, {"date": "2020-02-27", "close": 11.22, "volume": 37021.0}, {"date": "2020-02-28", "close": 11.46, "volume": 36384.0}, {"date": "2020-03-02", "close": 11.11, "volume": 13461.0}, {"date": "2020-03-03", "close": 11.33, "volume": 7536.0}, {"date": "2020-03-04", "close": 10.7425, "volume": 8780.0}, {"date": "2020-03-05", "close": 10.99, "volume": 11741.0}, {"date": "2020-03-06", "close": 10.5, "volume": 5392.0}, {"date": "2020-03-09", "close": 9.94, "volume": 6008.0}, {"date": "2020-03-10", "close": 9.66, "volume": 3336.0}, {"date": "2020-03-11", "close": 9.4815, "volume": 3978.0}, {"date": "2020-03-12", "close": 9.1, "volume": 2641.0}, {"date": "2020-03-13", "close": 8.5, "volume": 8887.0}, {"date": "2020-03-16", "close": 6.58, "volume": 16787.0}, {"date": "2020-03-17", "close": 6.78, "volume": 31244.0}, {"date": "2020-03-18", "close": 6.75, "volume": 15831.0}, {"date": "2020-03-19", "close": 6.95, "volume": 22364.0}, {"date": "2020-03-20", "close": 7.0, "volume": 19049.0}, {"date": "2020-03-23", "close": 5.71, "volume": 10950.0}, {"date": "2020-03-24", "close": 6.7, "volume": 13464.0}, {"date": "2020-03-25", "close": 6.81, "volume": 38308.0}, {"date": "2020-03-26", "close": 7.0, "volume": 21587.0}, {"date": "2020-03-27", "close": 7.27, "volume": 22905.0}, {"date": "2020-03-30", "close": 6.96, "volume": 2618.0}, {"date": "2020-03-31", "close": 7.4, "volume": 53139.0}, {"date": "2020-04-01", "close": 6.87, "volume": 12828.0}, {"date": "2020-04-02", "close": 6.34, "volume": 13183.0}, {"date": "2020-04-03", "close": 6.73, "volume": 13403.0}, {"date": "2020-04-06", "close": 6.72, "volume": 50249.0}, {"date": "2020-04-07", "close": 7.02, "volume": 76883.0}, {"date": "2020-04-08", "close": 7.46, "volume": 21306.0}, {"date": "2020-04-09", "close": 7.6, "volume": 13013.0}, {"date": "2020-04-13", "close": 8.45, "volume": 8067.0}, {"date": "2020-04-14", "close": 8.11, "volume": 12160.0}, {"date": "2020-04-15", "close": 7.647, "volume": 714.0}, {"date": "2020-04-16", "close": 7.38, "volume": 8757.0}, {"date": "2020-04-17", "close": 7.7, "volume": 13354.0}, {"date": "2020-04-20", "close": 7.0, "volume": 139744.0}, {"date": "2020-04-21", "close": 7.15, "volume": 16285.0}, {"date": "2020-04-22", "close": 7.12, "volume": 5476.0}, {"date": "2020-04-23", "close": 6.98, "volume": 8202.0}, {"date": "2020-04-24", "close": 7.0, "volume": 3662.0}, {"date": "2020-04-27", "close": 7.47, "volume": 2777.0}, {"date": "2020-04-28", "close": 7.53, "volume": 8812.0}, {"date": "2020-04-29", "close": 8.18, "volume": 8944.0}, {"date": "2020-04-30", "close": 7.78, "volume": 16625.0}, {"date": "2020-05-01", "close": 7.8, "volume": 9248.0}, {"date": "2020-05-04", "close": 7.81, "volume": 14808.0}, {"date": "2020-05-05", "close": 7.9, "volume": 15756.0}, {"date": "2020-05-06", "close": 7.975, "volume": 3920.0}, {"date": "2020-05-07", "close": 8.0, "volume": 3217.0}, {"date": "2020-05-08", "close": 8.2, "volume": 21216.0}, {"date": "2020-05-11", "close": 7.57, "volume": 19212.0}, {"date": "2020-05-12", "close": 7.63, "volume": 8354.0}, {"date": "2020-05-13", "close": 7.23, "volume": 1978.0}, {"date": "2020-05-14", "close": 7.35, "volume": 7791.0}, {"date": "2020-05-15", "close": 7.29, "volume": 77686.0}, {"date": "2020-05-18", "close": 6.9, "volume": 202961.0}, {"date": "2020-05-19", "close": 7.11, "volume": 10099.0}, {"date": "2020-05-20", "close": 7.095, "volume": 57098.0}, {"date": "2020-05-21", "close": 7.01, "volume": 21804.0}, {"date": "2020-05-22", "close": 6.99, "volume": 18608.0}, {"date": "2020-05-26", "close": 7.0, "volume": 6684.0}, {"date": "2020-05-27", "close": 6.95, "volume": 56578.0}, {"date": "2020-05-28", "close": 7.29, "volume": 25335.0}, {"date": "2020-05-29", "close": 7.4089, "volume": 7189.0}, {"date": "2020-06-01", "close": 7.25, "volume": 14912.0}, {"date": "2020-06-02", "close": 7.0101, "volume": 5514.0}, {"date": "2020-06-03", "close": 7.42, "volume": 35124.0}, {"date": "2020-06-04", "close": 7.49, "volume": 11648.0}, {"date": "2020-06-05", "close": 8.16, "volume": 35058.0}, {"date": "2020-06-08", "close": 8.175, "volume": 44678.0}, {"date": "2020-06-09", "close": 8.8472, "volume": 12460.0}, {"date": "2020-06-10", "close": 8.86, "volume": 21131.0}, {"date": "2020-06-11", "close": 8.24, "volume": 19826.0}, {"date": "2020-06-12", "close": 8.62, "volume": 22627.0}, {"date": "2020-06-15", "close": 8.3, "volume": 10029.0}, {"date": "2020-06-16", "close": 8.54, "volume": 35557.0}, {"date": "2020-06-17", "close": 8.8, "volume": 4518.0}, {"date": "2020-06-18", "close": 8.5428, "volume": 7004.0}, {"date": "2020-06-19", "close": 8.57, "volume": 5021.0}, {"date": "2020-06-22", "close": 8.13, "volume": 3559.0}, {"date": "2020-06-23", "close": 8.42, "volume": 4610.0}, {"date": "2020-06-24", "close": 8.09, "volume": 13105.0}, {"date": "2020-06-25", "close": 7.8, "volume": 8188.0}, {"date": "2020-06-26", "close": 7.95, "volume": 11540.0}, {"date": "2020-06-29", "close": 8.25, "volume": 14968.0}, {"date": "2020-06-30", "close": 7.98, "volume": 29516.0}, {"date": "2020-07-01", "close": 7.52, "volume": 7875.0}, {"date": "2020-07-02", "close": 7.44, "volume": 5190.0}, {"date": "2020-07-06", "close": 7.31, "volume": 43962.0}, {"date": "2020-07-07", "close": 7.215, "volume": 21876.0}, {"date": "2020-07-08", "close": 7.5, "volume": 36981.0}, {"date": "2020-07-09", "close": 7.6, "volume": 30651.0}, {"date": "2020-07-10", "close": 7.8587, "volume": 24890.0}, {"date": "2020-07-13", "close": 8.0, "volume": 12833.0}, {"date": "2020-07-14", "close": 8.3, "volume": 11549.0}, {"date": "2020-07-15", "close": 8.52, "volume": 13955.0}, {"date": "2020-07-16", "close": 8.65, "volume": 47565.0}, {"date": "2020-07-17", "close": 8.65, "volume": 29506.0}, {"date": "2020-07-20", "close": 8.365, "volume": 21416.0}, {"date": "2020-07-21", "close": 8.2899, "volume": 11349.0}, {"date": "2020-07-22", "close": 8.6, "volume": 16378.0}, {"date": "2020-07-23", "close": 8.15, "volume": 20445.0}, {"date": "2020-07-24", "close": 8.69, "volume": 8393.0}, {"date": "2020-07-27", "close": 8.45, "volume": 13382.0}, {"date": "2020-07-28", "close": 8.445, "volume": 5063.0}, {"date": "2020-07-29", "close": 8.15, "volume": 18915.0}, {"date": "2020-07-30", "close": 8.78, "volume": 27795.0}, {"date": "2020-07-31", "close": 8.63, "volume": 2439.0}, {"date": "2020-08-03", "close": 9.2, "volume": 38153.0}, {"date": "2020-08-04", "close": 9.29, "volume": 9309.0}, {"date": "2020-08-05", "close": 9.1688, "volume": 7218.0}, {"date": "2020-08-06", "close": 8.85, "volume": 14341.0}, {"date": "2020-08-07", "close": 8.508, "volume": 9047.0}, {"date": "2020-08-10", "close": 8.75, "volume": 9741.0}, {"date": "2020-08-11", "close": 9.03, "volume": 23133.0}, {"date": "2020-08-12", "close": 9.12, "volume": 12529.0}, {"date": "2020-08-13", "close": 9.0, "volume": 24766.0}, {"date": "2020-08-14", "close": 9.025, "volume": 22952.0}, {"date": "2020-08-17", "close": 9.1, "volume": 14713.0}, {"date": "2020-08-18", "close": 9.255, "volume": 14262.0}, {"date": "2020-08-19", "close": 8.9, "volume": 8168.0}, {"date": "2020-08-20", "close": 8.82, "volume": 3029.0}, {"date": "2020-08-21", "close": 8.72, "volume": 15430.0}, {"date": "2020-08-24", "close": 8.725, "volume": 8098.0}, {"date": "2020-08-25", "close": 8.8065, "volume": 379.0}, {"date": "2020-08-26", "close": 8.87, "volume": 1204.0}, {"date": "2020-08-27", "close": 8.65, "volume": 5056.0}, {"date": "2020-08-28", "close": 8.65, "volume": 2734.0}, {"date": "2020-08-31", "close": 8.31, "volume": 3627.0}, {"date": "2020-09-01", "close": 8.0, "volume": 9629.0}, {"date": "2020-09-02", "close": 8.033, "volume": 4073.0}, {"date": "2020-09-03", "close": 8.1, "volume": 4504.0}, {"date": "2020-09-04", "close": 8.05, "volume": 2775.0}, {"date": "2020-09-08", "close": 8.39, "volume": 20588.0}, {"date": "2020-09-09", "close": 8.18, "volume": 11263.0}, {"date": "2020-09-10", "close": 8.45, "volume": 34739.0}, {"date": "2020-09-11", "close": 8.275, "volume": 11297.0}, {"date": "2020-09-14", "close": 8.45, "volume": 7920.0}, {"date": "2020-09-15", "close": 8.5, "volume": 27502.0}, {"date": "2020-09-16", "close": 8.65, "volume": 25273.0}, {"date": "2020-09-17", "close": 8.61, "volume": 9732.0}, {"date": "2020-09-18", "close": 9.0, "volume": 19296.0}, {"date": "2020-09-21", "close": 8.64, "volume": 16774.0}, {"date": "2020-09-22", "close": 8.315, "volume": 6034.0}, {"date": "2020-09-23", "close": 8.33, "volume": 10290.0}, {"date": "2020-09-24", "close": 8.36, "volume": 3288.0}, {"date": "2020-09-25", "close": 8.37, "volume": 12090.0}, {"date": "2020-09-28", "close": 8.36, "volume": 17013.0}, {"date": "2020-09-29", "close": 8.45, "volume": 8034.0}, {"date": "2020-09-30", "close": 8.3, "volume": 2908.0}, {"date": "2020-10-01", "close": 8.25, "volume": 9342.0}, {"date": "2020-10-02", "close": 8.28, "volume": 3663.0}, {"date": "2020-10-05", "close": 8.35, "volume": 48732.0}, {"date": "2020-10-06", "close": 8.25, "volume": 6361.0}, {"date": "2020-10-07", "close": 8.47, "volume": 33804.0}, {"date": "2020-10-08", "close": 8.505, "volume": 53356.0}, {"date": "2020-10-09", "close": 8.6, "volume": 10561.0}, {"date": "2020-10-12", "close": 8.5, "volume": 17725.0}, {"date": "2020-10-13", "close": 8.51, "volume": 12274.0}, {"date": "2020-10-14", "close": 8.51, "volume": 2628.0}, {"date": "2020-10-15", "close": 8.48, "volume": 7362.0}, {"date": "2020-10-16", "close": 8.42, "volume": 5211.0}, {"date": "2020-10-19", "close": 8.778, "volume": 3190.0}, {"date": "2020-10-20", "close": 8.625, "volume": 7737.0}, {"date": "2020-10-21", "close": 8.52, "volume": 2506.0}, {"date": "2020-10-22", "close": 8.4, "volume": 54158.0}, {"date": "2020-10-23", "close": 8.45, "volume": 675.0}, {"date": "2020-10-26", "close": 8.31, "volume": 3841.0}, {"date": "2020-10-27", "close": 8.19, "volume": 9005.0}, {"date": "2020-10-28", "close": 8.01, "volume": 7392.0}, {"date": "2020-10-29", "close": 8.02, "volume": 8464.0}, {"date": "2020-10-30", "close": 8.0724, "volume": 4769.0}, {"date": "2020-11-02", "close": 8.23, "volume": 11566.0}, {"date": "2020-11-03", "close": 8.06, "volume": 4002.0}, {"date": "2020-11-04", "close": 8.2, "volume": 4651.0}, {"date": "2020-11-05", "close": 8.35, "volume": 33519.0}, {"date": "2020-11-06", "close": 8.3288, "volume": 4460.0}, {"date": "2020-11-09", "close": 8.69, "volume": 8410.0}, {"date": "2020-11-10", "close": 8.97, "volume": 14283.0}, {"date": "2020-11-11", "close": 9.83, "volume": 25032.0}, {"date": "2020-11-12", "close": 9.11, "volume": 15252.0}, {"date": "2020-11-13", "close": 8.97, "volume": 15838.0}, {"date": "2020-11-16", "close": 8.94, "volume": 9367.0}, {"date": "2020-11-17", "close": 8.76, "volume": 9018.0}, {"date": "2020-11-18", "close": 8.89, "volume": 12600.0}, {"date": "2020-11-19", "close": 9.23, "volume": 11292.0}, {"date": "2020-11-20", "close": 9.36, "volume": 13487.0}, {"date": "2020-11-23", "close": 9.26, "volume": 15530.0}, {"date": "2020-11-24", "close": 9.52, "volume": 2465.0}, {"date": "2020-11-25", "close": 9.5, "volume": 3795.0}, {"date": "2020-11-27", "close": 9.3501, "volume": 2397.0}, {"date": "2020-11-30", "close": 9.36, "volume": 11845.0}, {"date": "2020-12-01", "close": 9.51, "volume": 6802.0}, {"date": "2020-12-02", "close": 9.68, "volume": 2642.0}, {"date": "2020-12-03", "close": 9.8, "volume": 5036.0}, {"date": "2020-12-04", "close": 10.17, "volume": 4249.0}, {"date": "2020-12-07", "close": 10.0, "volume": 7347.0}, {"date": "2020-12-08", "close": 10.0, "volume": 16279.0}, {"date": "2020-12-09", "close": 10.13, "volume": 11119.0}, {"date": "2020-12-10", "close": 10.22, "volume": 12843.0}, {"date": "2020-12-11", "close": 10.18, "volume": 8339.0}, {"date": "2020-12-14", "close": 9.91, "volume": 20912.0}, {"date": "2020-12-15", "close": 9.87, "volume": 10095.0}, {"date": "2020-12-16", "close": 10.08, "volume": 16830.0}, {"date": "2020-12-17", "close": 10.09, "volume": 6672.0}, {"date": "2020-12-18", "close": 9.9, "volume": 11481.0}, {"date": "2020-12-21", "close": 10.09, "volume": 12584.0}, {"date": "2020-12-22", "close": 10.15, "volume": 4589.0}, {"date": "2020-12-23", "close": 10.1, "volume": 6215.0}, {"date": "2020-12-24", "close": 10.1, "volume": 16157.0}, {"date": "2020-12-28", "close": 10.25, "volume": 11790.0}, {"date": "2020-12-29", "close": 10.17, "volume": 31181.0}, {"date": "2020-12-30", "close": 10.1035, "volume": 19423.0}, {"date": "2020-12-31", "close": 10.56, "volume": 23011.0}, {"date": "2021-01-04", "close": 10.56, "volume": 5016.0}, {"date": "2021-01-05", "close": 10.97, "volume": 13033.0}, {"date": "2021-01-06", "close": 11.35, "volume": 22105.0}, {"date": "2021-01-07", "close": 12.41, "volume": 36666.0}, {"date": "2021-01-08", "close": 12.05, "volume": 24247.0}, {"date": "2021-01-11", "close": 11.74, "volume": 33805.0}, {"date": "2021-01-12", "close": 12.64, "volume": 18578.0}, {"date": "2021-01-13", "close": 13.0, "volume": 43963.0}, {"date": "2021-01-14", "close": 12.93, "volume": 29723.0}, {"date": "2021-01-15", "close": 13.13, "volume": 24771.0}, {"date": "2021-01-19", "close": 14.05, "volume": 36122.0}, {"date": "2021-01-20", "close": 14.52, "volume": 30233.0}, {"date": "2021-01-21", "close": 13.98, "volume": 22077.0}, {"date": "2021-01-22", "close": 14.3, "volume": 20704.0}, {"date": "2021-01-25", "close": 14.5, "volume": 36555.0}, {"date": "2021-01-26", "close": 14.94, "volume": 46051.0}, {"date": "2021-01-27", "close": 13.35, "volume": 46876.0}, {"date": "2021-01-28", "close": 13.13, "volume": 12527.0}, {"date": "2021-01-29", "close": 13.2, "volume": 39521.0}, {"date": "2021-02-01", "close": 14.1, "volume": 36236.0}, {"date": "2021-02-02", "close": 13.96, "volume": 16658.0}, {"date": "2021-02-03", "close": 13.6, "volume": 8185.0}, {"date": "2021-02-04", "close": 14.06, "volume": 11157.0}, {"date": "2021-02-05", "close": 14.33, "volume": 15088.0}, {"date": "2021-02-08", "close": 14.45, "volume": 44932.0}, {"date": "2021-02-09", "close": 14.37, "volume": 9300.0}, {"date": "2021-02-10", "close": 14.4, "volume": 36698.0}, {"date": "2021-02-11", "close": 14.64, "volume": 26313.0}, {"date": "2021-02-12", "close": 15.0, "volume": 66579.0}, {"date": "2021-02-16", "close": 16.1, "volume": 93831.0}, {"date": "2021-02-17", "close": 15.75, "volume": 58985.0}, {"date": "2021-02-18", "close": 16.56, "volume": 32078.0}, {"date": "2021-02-19", "close": 16.3, "volume": 56194.0}, {"date": "2021-02-22", "close": 16.1, "volume": 23738.0}, {"date": "2021-02-23", "close": 15.84, "volume": 23006.0}, {"date": "2021-02-24", "close": 16.31, "volume": 38360.0}, {"date": "2021-02-25", "close": 16.35, "volume": 17127.0}, {"date": "2021-02-26", "close": 16.21, "volume": 20564.0}, {"date": "2021-03-01", "close": 17.2, "volume": 22360.0}, {"date": "2021-03-02", "close": 16.52, "volume": 10482.0}, {"date": "2021-03-03", "close": 16.74, "volume": 9243.0}, {"date": "2021-03-04", "close": 15.37, "volume": 12773.0}, {"date": "2021-03-05", "close": 15.39, "volume": 26223.0}, {"date": "2021-03-08", "close": 16.3, "volume": 31989.0}, {"date": "2021-03-09", "close": 16.0, "volume": 30086.0}, {"date": "2021-03-10", "close": 16.6, "volume": 23120.0}, {"date": "2021-03-11", "close": 16.25, "volume": 29265.0}, {"date": "2021-03-12", "close": 16.2, "volume": 33374.0}, {"date": "2021-03-15", "close": 15.98, "volume": 8457.0}, {"date": "2021-03-16", "close": 15.69, "volume": 9912.0}, {"date": "2021-03-17", "close": 15.15, "volume": 29707.0}, {"date": "2021-03-18", "close": 15.25, "volume": 6301.0}, {"date": "2021-03-19", "close": 16.01, "volume": 100176.0}, {"date": "2021-03-22", "close": 15.51, "volume": 10440.0}, {"date": "2021-03-23", "close": 14.92, "volume": 18627.0}, {"date": "2021-03-24", "close": 14.74, "volume": 25486.0}, {"date": "2021-03-25", "close": 15.1, "volume": 28204.0}, {"date": "2021-03-26", "close": 15.33, "volume": 42054.0}, {"date": "2021-03-29", "close": 14.84, "volume": 2605.0}, {"date": "2021-03-30", "close": 15.46, "volume": 36948.0}, {"date": "2021-03-31", "close": 15.2, "volume": 22505.0}, {"date": "2021-04-01", "close": 14.95, "volume": 6912.0}, {"date": "2021-04-05", "close": 15.2, "volume": 7857.0}, {"date": "2021-04-06", "close": 14.87, "volume": 7683.0}, {"date": "2021-04-07", "close": 15.28, "volume": 31366.0}, {"date": "2021-04-08", "close": 15.0, "volume": 20302.0}, {"date": "2021-04-09", "close": 15.0, "volume": 21371.0}, {"date": "2021-04-12", "close": 14.91, "volume": 7648.0}, {"date": "2021-04-13", "close": 15.3, "volume": 13972.0}, {"date": "2021-04-14", "close": 15.24, "volume": 18090.0}, {"date": "2021-04-15", "close": 14.96, "volume": 18148.0}, {"date": "2021-04-16", "close": 14.69, "volume": 71408.0}, {"date": "2021-04-19", "close": 14.7, "volume": 12176.0}, {"date": "2021-04-20", "close": 14.75, "volume": 18028.0}, {"date": "2021-04-21", "close": 14.85, "volume": 1859.0}, {"date": "2021-04-22", "close": 14.75, "volume": 4267.0}, {"date": "2021-04-23", "close": 14.4, "volume": 13110.0}, {"date": "2021-04-26", "close": 14.43, "volume": 12521.0}, {"date": "2021-04-27", "close": 14.81, "volume": 20930.0}, {"date": "2021-04-28", "close": 14.92, "volume": 3039.0}, {"date": "2021-04-29", "close": 15.24, "volume": 10574.0}, {"date": "2021-04-30", "close": 15.55, "volume": 28391.0}, {"date": "2021-05-03", "close": 15.67, "volume": 8398.0}, {"date": "2021-05-04", "close": 15.15, "volume": 4996.0}, {"date": "2021-05-05", "close": 15.4, "volume": 4837.0}, {"date": "2021-05-06", "close": 15.25, "volume": 1188.0}, {"date": "2021-05-07", "close": 15.3, "volume": 4038.0}, {"date": "2021-05-10", "close": 15.56, "volume": 10676.0}, {"date": "2021-05-11", "close": 15.5, "volume": 11691.0}, {"date": "2021-05-12", "close": 15.69, "volume": 5251.0}, {"date": "2021-05-13", "close": 17.06, "volume": 50256.0}, {"date": "2021-05-14", "close": 16.5, "volume": 28661.0}, {"date": "2021-05-17", "close": 16.7, "volume": 27400.0}, {"date": "2021-05-18", "close": 16.4654, "volume": 18001.0}, {"date": "2021-05-19", "close": 16.01, "volume": 11738.0}, {"date": "2021-05-20", "close": 16.91, "volume": 12197.0}, {"date": "2021-05-21", "close": 16.99, "volume": 17107.0}, {"date": "2021-05-24", "close": 17.0, "volume": 21591.0}, {"date": "2021-05-25", "close": 16.7, "volume": 6028.0}, {"date": "2021-05-26", "close": 16.15, "volume": 1719.0}, {"date": "2021-05-27", "close": 16.19, "volume": 8955.0}, {"date": "2021-05-28", "close": 16.48, "volume": 10040.0}, {"date": "2021-06-01", "close": 16.78, "volume": 3844.0}, {"date": "2021-06-02", "close": 16.96, "volume": 6834.0}, {"date": "2021-06-03", "close": 17.64, "volume": 7983.0}, {"date": "2021-06-04", "close": 17.37, "volume": 9298.0}, {"date": "2021-06-07", "close": 17.65, "volume": 16627.0}, {"date": "2021-06-08", "close": 17.4, "volume": 3092.0}, {"date": "2021-06-09", "close": 17.545, "volume": 2582.0}, {"date": "2021-06-10", "close": 17.415, "volume": 407.0}, {"date": "2021-06-11", "close": 17.48, "volume": 4805.0}, {"date": "2021-06-14", "close": 17.31, "volume": 3001.0}, {"date": "2021-06-15", "close": 17.28, "volume": 8701.0}, {"date": "2021-06-16", "close": 17.27, "volume": 3267.0}, {"date": "2021-06-17", "close": 17.26, "volume": 1921.0}, {"date": "2021-06-18", "close": 17.78, "volume": 18905.0}, {"date": "2021-06-21", "close": 17.44, "volume": 5306.0}, {"date": "2021-06-22", "close": 17.245, "volume": 3293.0}, {"date": "2021-06-23", "close": 17.24, "volume": 1685.0}, {"date": "2021-06-24", "close": 17.03, "volume": 2784.0}, {"date": "2021-06-25", "close": 17.05, "volume": 19657.0}, {"date": "2021-06-28", "close": 17.39, "volume": 4259.0}, {"date": "2021-06-29", "close": 17.49, "volume": 5383.0}, {"date": "2021-06-30", "close": 17.3, "volume": 8357.0}, {"date": "2021-07-01", "close": 17.6, "volume": 3483.0}, {"date": "2021-07-02", "close": 17.6, "volume": 10698.0}, {"date": "2021-07-06", "close": 17.475, "volume": 6962.0}, {"date": "2021-07-07", "close": 17.45, "volume": 5835.0}, {"date": "2021-07-08", "close": 17.92, "volume": 21840.0}, {"date": "2021-07-09", "close": 18.27, "volume": 12347.0}, {"date": "2021-07-12", "close": 20.78, "volume": 46005.0}, {"date": "2021-07-13", "close": 20.17, "volume": 17894.0}, {"date": "2021-07-14", "close": 20.52, "volume": 20437.0}, {"date": "2021-07-15", "close": 20.0, "volume": 16915.0}, {"date": "2021-07-16", "close": 19.61, "volume": 9601.0}, {"date": "2021-07-19", "close": 18.54, "volume": 18557.0}, {"date": "2021-07-20", "close": 18.92, "volume": 28681.0}, {"date": "2021-07-21", "close": 19.14, "volume": 4815.0}, {"date": "2021-07-22", "close": 19.4, "volume": 4709.0}, {"date": "2021-07-23", "close": 19.1683, "volume": 6476.0}, {"date": "2021-07-26", "close": 18.69, "volume": 9807.0}, {"date": "2021-07-27", "close": 18.74, "volume": 72570.0}, {"date": "2021-07-28", "close": 18.68, "volume": 31463.0}, {"date": "2021-07-29", "close": 18.6, "volume": 3105.0}, {"date": "2021-07-30", "close": 18.68, "volume": 2509.0}, {"date": "2021-08-02", "close": 18.88, "volume": 11403.0}, {"date": "2021-08-03", "close": 19.38, "volume": 32905.0}, {"date": "2021-08-04", "close": 19.47, "volume": 12674.0}, {"date": "2021-08-05", "close": 19.6, "volume": 10017.0}, {"date": "2021-08-06", "close": 19.2, "volume": 6083.0}, {"date": "2021-08-09", "close": 19.26, "volume": 3112.0}, {"date": "2021-08-10", "close": 18.74, "volume": 9749.0}, {"date": "2021-08-11", "close": 18.95, "volume": 621.0}, {"date": "2021-08-12", "close": 18.888, "volume": 886.0}, {"date": "2021-08-13", "close": 18.7, "volume": 1854.0}, {"date": "2021-08-16", "close": 18.28, "volume": 2811.0}, {"date": "2021-08-17", "close": 17.66, "volume": 5639.0}, {"date": "2021-08-18", "close": 17.7, "volume": 4608.0}, {"date": "2021-08-19", "close": 16.55, "volume": 17786.0}, {"date": "2021-08-20", "close": 16.62, "volume": 4284.0}, {"date": "2021-08-23", "close": 17.3, "volume": 16709.0}, {"date": "2021-08-24", "close": 17.73, "volume": 6303.0}, {"date": "2021-08-25", "close": 17.7, "volume": 3837.0}, {"date": "2021-08-26", "close": 17.4, "volume": 3797.0}, {"date": "2021-08-27", "close": 16.97, "volume": 14803.0}, {"date": "2021-08-30", "close": 16.5, "volume": 6740.0}, {"date": "2021-08-31", "close": 16.67, "volume": 4410.0}, {"date": "2021-09-01", "close": 16.75, "volume": 4139.0}, {"date": "2021-09-02", "close": 17.105, "volume": 1888.0}, {"date": "2021-09-03", "close": 17.13, "volume": 3335.0}, {"date": "2021-09-07", "close": 16.86, "volume": 4988.0}, {"date": "2021-09-08", "close": 17.12, "volume": 1421.0}, {"date": "2021-09-09", "close": 17.06, "volume": 2136.0}, {"date": "2021-09-10", "close": 17.08, "volume": 850.0}, {"date": "2021-09-13", "close": 17.24, "volume": 4996.0}, {"date": "2021-09-14", "close": 17.125, "volume": 7051.0}, {"date": "2021-09-15", "close": 16.98, "volume": 5845.0}, {"date": "2021-09-16", "close": 17.26, "volume": 7291.0}, {"date": "2021-09-17", "close": 16.81, "volume": 14703.0}, {"date": "2021-09-20", "close": 16.74, "volume": 2833.0}, {"date": "2021-09-21", "close": 15.75, "volume": 26762.0}, {"date": "2021-09-22", "close": 15.65, "volume": 10823.0}, {"date": "2021-09-23", "close": 15.83, "volume": 4685.0}, {"date": "2021-09-24", "close": 16.55, "volume": 11955.0}, {"date": "2021-09-27", "close": 15.99, "volume": 5678.0}, {"date": "2021-09-28", "close": 15.51, "volume": 1999.0}, {"date": "2021-09-29", "close": 15.31, "volume": 4936.0}, {"date": "2021-09-30", "close": 15.2, "volume": 5170.0}, {"date": "2021-10-01", "close": 15.91, "volume": 10214.0}, {"date": "2021-10-04", "close": 16.2, "volume": 9065.0}, {"date": "2021-10-05", "close": 16.5, "volume": 9063.0}, {"date": "2021-10-06", "close": 16.14, "volume": 5303.0}, {"date": "2021-10-07", "close": 16.39, "volume": 6991.0}, {"date": "2021-10-08", "close": 16.55, "volume": 2688.0}, {"date": "2021-10-11", "close": 17.09, "volume": 6324.0}, {"date": "2021-10-12", "close": 17.14, "volume": 15647.0}, {"date": "2021-10-13", "close": 16.61, "volume": 18409.0}, {"date": "2021-10-14", "close": 16.4, "volume": 4376.0}, {"date": "2021-10-15", "close": 16.29, "volume": 4419.0}, {"date": "2021-10-18", "close": 16.2259, "volume": 2473.0}, {"date": "2021-10-19", "close": 16.3, "volume": 1811.0}, {"date": "2021-10-20", "close": 16.22, "volume": 5714.0}, {"date": "2021-10-21", "close": 16.27, "volume": 3645.0}, {"date": "2021-10-22", "close": 16.03, "volume": 2449.0}, {"date": "2021-10-25", "close": 15.9, "volume": 10660.0}, {"date": "2021-10-26", "close": 16.4, "volume": 2929.0}, {"date": "2021-10-27", "close": 16.17, "volume": 5695.0}, {"date": "2021-10-28", "close": 16.0, "volume": 2157.0}, {"date": "2021-10-29", "close": 15.25, "volume": 2198.0}, {"date": "2021-11-01", "close": 15.6, "volume": 1881.0}, {"date": "2021-11-02", "close": 16.33, "volume": 10376.0}, {"date": "2021-11-03", "close": 16.32, "volume": 1697.0}, {"date": "2021-11-04", "close": 16.35, "volume": 2827.0}, {"date": "2021-11-05", "close": 16.3, "volume": 3059.0}, {"date": "2021-11-08", "close": 16.68, "volume": 2221.0}, {"date": "2021-11-09", "close": 16.25, "volume": 1587.0}, {"date": "2021-11-10", "close": 16.5, "volume": 5214.0}, {"date": "2021-11-11", "close": 16.5, "volume": 11365.0}, {"date": "2021-11-12", "close": 16.75, "volume": 1326.0}, {"date": "2021-11-15", "close": 16.82, "volume": 1857.0}, {"date": "2021-11-16", "close": 16.8, "volume": 10306.0}, {"date": "2021-11-17", "close": 16.38, "volume": 21105.0}, {"date": "2021-11-18", "close": 16.25, "volume": 2975.0}, {"date": "2021-11-19", "close": 16.0, "volume": 11260.0}, {"date": "2021-11-22", "close": 15.5, "volume": 13728.0}, {"date": "2021-11-23", "close": 15.04, "volume": 27230.0}, {"date": "2021-11-24", "close": 15.24, "volume": 3417.0}, {"date": "2021-11-26", "close": 14.88, "volume": 8216.0}, {"date": "2021-11-29", "close": 15.0, "volume": 3377.0}, {"date": "2021-11-30", "close": 15.1, "volume": 9707.0}, {"date": "2021-12-01", "close": 14.8, "volume": 5797.0}, {"date": "2021-12-02", "close": 14.6, "volume": 5462.0}, {"date": "2021-12-03", "close": 14.9, "volume": 24416.0}, {"date": "2021-12-06", "close": 14.92, "volume": 7560.0}, {"date": "2021-12-07", "close": 15.79, "volume": 5423.0}, {"date": "2021-12-08", "close": 16.16, "volume": 5398.0}, {"date": "2021-12-09", "close": 15.45, "volume": 5134.0}, {"date": "2021-12-10", "close": 15.49, "volume": 4043.0}, {"date": "2021-12-13", "close": 15.14, "volume": 7219.0}, {"date": "2021-12-14", "close": 15.8, "volume": 21612.0}, {"date": "2021-12-15", "close": 15.2, "volume": 5219.0}, {"date": "2021-12-16", "close": 14.01, "volume": 10686.0}, {"date": "2021-12-17", "close": 13.98, "volume": 4499.0}, {"date": "2021-12-20", "close": 13.89, "volume": 6726.0}, {"date": "2021-12-21", "close": 13.8, "volume": 10517.0}, {"date": "2021-12-22", "close": 13.4, "volume": 26297.0}, {"date": "2021-12-23", "close": 13.42, "volume": 5633.0}, {"date": "2021-12-27", "close": 13.59, "volume": 17553.0}, {"date": "2021-12-28", "close": 13.86, "volume": 10584.0}, {"date": "2021-12-29", "close": 13.83, "volume": 4472.0}, {"date": "2021-12-30", "close": 14.38, "volume": 12847.0}, {"date": "2021-12-31", "close": 15.3, "volume": 26607.0}, {"date": "2022-01-03", "close": 15.22, "volume": 13501.0}, {"date": "2022-01-04", "close": 14.79, "volume": 19116.0}, {"date": "2022-01-05", "close": 14.62, "volume": 8029.0}, {"date": "2022-01-06", "close": 15.37, "volume": 9958.0}, {"date": "2022-01-07", "close": 15.36, "volume": 2035.0}, {"date": "2022-01-10", "close": 14.59, "volume": 10038.0}, {"date": "2022-01-11", "close": 14.03, "volume": 6953.0}, {"date": "2022-01-12", "close": 13.68, "volume": 20055.0}, {"date": "2022-01-13", "close": 13.36, "volume": 7485.0}, {"date": "2022-01-14", "close": 13.35, "volume": 11522.0}, {"date": "2022-01-18", "close": 13.22, "volume": 5664.0}, {"date": "2022-01-19", "close": 12.95, "volume": 9278.0}, {"date": "2022-01-20", "close": 13.0, "volume": 9340.0}, {"date": "2022-01-21", "close": 12.52, "volume": 10298.0}, {"date": "2022-01-24", "close": 12.84, "volume": 9524.0}, {"date": "2022-01-25", "close": 13.6, "volume": 6184.0}, {"date": "2022-01-26", "close": 13.09, "volume": 4567.0}, {"date": "2022-01-27", "close": 13.11, "volume": 4429.0}, {"date": "2022-01-28", "close": 12.44, "volume": 16209.0}, {"date": "2022-01-31", "close": 12.4, "volume": 4844.0}, {"date": "2022-02-01", "close": 13.0299, "volume": 14431.0}, {"date": "2022-02-02", "close": 13.61, "volume": 5574.0}, {"date": "2022-02-03", "close": 13.47, "volume": 8011.0}, {"date": "2022-02-04", "close": 13.7, "volume": 3975.0}, {"date": "2022-02-07", "close": 13.7, "volume": 3938.0}, {"date": "2022-02-08", "close": 13.04, "volume": 4635.0}, {"date": "2022-02-09", "close": 13.37, "volume": 4476.0}, {"date": "2022-02-10", "close": 13.2, "volume": 18568.0}, {"date": "2022-02-11", "close": 13.14, "volume": 27145.0}, {"date": "2022-02-14", "close": 12.83, "volume": 3974.0}, {"date": "2022-02-15", "close": 13.03, "volume": 14385.0}, {"date": "2022-02-16", "close": 13.31, "volume": 3435.0}, {"date": "2022-02-17", "close": 13.65, "volume": 4607.0}, {"date": "2022-02-18", "close": 13.4, "volume": 2626.0}, {"date": "2022-02-22", "close": 13.28, "volume": 5007.0}, {"date": "2022-02-23", "close": 13.5, "volume": 1777.0}, {"date": "2022-02-24", "close": 13.3, "volume": 856.0}, {"date": "2022-02-25", "close": 12.98, "volume": 1426.0}, {"date": "2022-02-28", "close": 12.8, "volume": 5179.0}, {"date": "2022-03-01", "close": 12.41, "volume": 18717.0}, {"date": "2022-03-02", "close": 12.55, "volume": 12152.0}, {"date": "2022-03-03", "close": 12.4, "volume": 9745.0}, {"date": "2022-03-04", "close": 13.35, "volume": 4101.0}, {"date": "2022-03-07", "close": 12.6, "volume": 7125.0}, {"date": "2022-03-08", "close": 12.6, "volume": 2375.0}, {"date": "2022-03-09", "close": 12.35, "volume": 5855.0}, {"date": "2022-03-10", "close": 12.78, "volume": 2968.0}, {"date": "2022-03-11", "close": 12.78, "volume": null}, {"date": "2022-03-14", "close": 12.62, "volume": 4036.0}, {"date": "2022-03-15", "close": 12.3, "volume": 4735.0}, {"date": "2022-03-16", "close": 12.42, "volume": 5318.0}, {"date": "2022-03-17", "close": 12.5, "volume": 536.0}, {"date": "2022-03-18", "close": 12.8, "volume": 18638.0}, {"date": "2022-03-21", "close": 12.89, "volume": 25847.0}, {"date": "2022-03-22", "close": 12.7, "volume": 25116.0}, {"date": "2022-03-23", "close": 12.85, "volume": 20717.0}, {"date": "2022-03-24", "close": 12.95, "volume": 2157.0}, {"date": "2022-03-25", "close": 12.97, "volume": 5228.0}, {"date": "2022-03-28", "close": 12.71, "volume": 17580.0}, {"date": "2022-03-29", "close": 11.82, "volume": 31789.0}, {"date": "2022-03-30", "close": 12.2, "volume": 8915.0}, {"date": "2022-03-31", "close": 12.02, "volume": 11956.0}, {"date": "2022-04-01", "close": 12.25, "volume": 14697.0}, {"date": "2022-04-04", "close": 12.03, "volume": 30762.0}, {"date": "2022-04-05", "close": 12.35, "volume": 4828.0}, {"date": "2022-04-06", "close": 12.45, "volume": 9481.0}, {"date": "2022-04-07", "close": 11.75, "volume": 10077.0}, {"date": "2022-04-08", "close": 11.98, "volume": 2827.0}, {"date": "2022-04-11", "close": 11.24, "volume": 6819.0}, {"date": "2022-04-12", "close": 11.2, "volume": 4592.0}, {"date": "2022-04-13", "close": 11.59, "volume": 11208.0}, {"date": "2022-04-14", "close": 11.33, "volume": 3476.0}, {"date": "2022-04-18", "close": 11.05, "volume": 14287.0}, {"date": "2022-04-19", "close": 10.8, "volume": 18632.0}, {"date": "2022-04-20", "close": 11.23, "volume": 6221.0}, {"date": "2022-04-21", "close": 11.4, "volume": 7348.0}, {"date": "2022-04-22", "close": 11.41, "volume": 3532.0}, {"date": "2022-04-25", "close": 11.44, "volume": 4836.0}, {"date": "2022-04-26", "close": 11.35, "volume": 5484.0}, {"date": "2022-04-27", "close": 11.475, "volume": 6384.0}, {"date": "2022-04-28", "close": 11.1, "volume": 5132.0}, {"date": "2022-04-29", "close": 11.57, "volume": 11388.0}, {"date": "2022-05-02", "close": 11.45, "volume": 6419.0}, {"date": "2022-05-03", "close": 11.22, "volume": 6669.0}, {"date": "2022-05-04", "close": 11.1, "volume": 7742.0}, {"date": "2022-05-05", "close": 11.2, "volume": 5035.0}, {"date": "2022-05-06", "close": 11.15, "volume": 4093.0}, {"date": "2022-05-09", "close": 11.08, "volume": 562.0}, {"date": "2022-05-10", "close": 11.16, "volume": 1825.0}, {"date": "2022-05-11", "close": 10.6, "volume": 12342.0}, {"date": "2022-05-12", "close": 10.3, "volume": 10584.0}, {"date": "2022-05-13", "close": 10.98, "volume": 3474.0}, {"date": "2022-05-16", "close": 10.99, "volume": 6572.0}, {"date": "2022-05-17", "close": 11.01, "volume": 6777.0}, {"date": "2022-05-18", "close": 10.67, "volume": 4330.0}, {"date": "2022-05-19", "close": 11.02, "volume": 1308.0}, {"date": "2022-05-20", "close": 10.54, "volume": 4867.0}, {"date": "2022-05-23", "close": 10.61, "volume": 2271.0}, {"date": "2022-05-24", "close": 10.6, "volume": 8325.0}, {"date": "2022-05-25", "close": 10.9823, "volume": 11061.0}, {"date": "2022-05-26", "close": 10.9, "volume": 7440.0}, {"date": "2022-05-27", "close": 11.2486, "volume": 6069.0}, {"date": "2022-05-31", "close": 11.57, "volume": 2831.0}, {"date": "2022-06-01", "close": 11.33, "volume": 1601.0}, {"date": "2022-06-02", "close": 11.08, "volume": 5612.0}, {"date": "2022-06-03", "close": 11.34, "volume": 4031.0}, {"date": "2022-06-06", "close": 11.63, "volume": 3379.0}, {"date": "2022-06-07", "close": 11.63, "volume": 9363.0}, {"date": "2022-06-08", "close": 11.65, "volume": 4315.0}, {"date": "2022-06-09", "close": 11.1, "volume": 4651.0}, {"date": "2022-06-10", "close": 10.8102, "volume": 6265.0}, {"date": "2022-06-13", "close": 10.32, "volume": 10097.0}, {"date": "2022-06-14", "close": 10.26, "volume": 8696.0}, {"date": "2022-06-15", "close": 10.0, "volume": 5149.0}, {"date": "2022-06-16", "close": 9.93, "volume": 3002.0}, {"date": "2022-06-17", "close": 9.87, "volume": 14509.0}, {"date": "2022-06-21", "close": 9.85, "volume": 1374.0}, {"date": "2022-06-22", "close": 10.27, "volume": 8941.0}, {"date": "2022-06-23", "close": 10.21, "volume": 4310.0}, {"date": "2022-06-24", "close": 10.17, "volume": 5723.0}, {"date": "2022-06-27", "close": 9.6, "volume": 4770.0}, {"date": "2022-06-28", "close": 9.39, "volume": 8038.0}, {"date": "2022-06-29", "close": 9.4, "volume": 5106.0}, {"date": "2022-06-30", "close": 9.35, "volume": 12301.0}, {"date": "2022-07-01", "close": 9.62, "volume": 2512.0}, {"date": "2022-07-05", "close": 9.32, "volume": 1831.0}, {"date": "2022-07-06", "close": 9.45, "volume": 11916.0}, {"date": "2022-07-07", "close": 10.2493, "volume": 40645.0}, {"date": "2022-07-08", "close": 10.5, "volume": 3586.0}, {"date": "2022-07-11", "close": 11.08, "volume": 21117.0}, {"date": "2022-07-12", "close": 11.57, "volume": 15648.0}, {"date": "2022-07-13", "close": 11.5, "volume": 11889.0}, {"date": "2022-07-14", "close": 11.2, "volume": 10069.0}, {"date": "2022-07-15", "close": 10.84, "volume": 9452.0}, {"date": "2022-07-18", "close": 10.4, "volume": 15778.0}, {"date": "2022-07-19", "close": 10.55, "volume": 7929.0}, {"date": "2022-07-20", "close": 10.77, "volume": 2160.0}, {"date": "2022-07-21", "close": 10.49, "volume": 8961.0}, {"date": "2022-07-22", "close": 10.76, "volume": 11443.0}, {"date": "2022-07-25", "close": 10.4, "volume": 24024.0}, {"date": "2022-07-26", "close": 10.27, "volume": 9796.0}, {"date": "2022-07-27", "close": 10.6, "volume": 3785.0}, {"date": "2022-07-28", "close": 10.42, "volume": 1682.0}, {"date": "2022-07-29", "close": 11.27, "volume": 9094.0}, {"date": "2022-08-01", "close": 11.1, "volume": 6056.0}, {"date": "2022-08-02", "close": 11.3, "volume": 13537.0}, {"date": "2022-08-03", "close": 11.05, "volume": 9789.0}, {"date": "2022-08-04", "close": 10.9, "volume": 9327.0}, {"date": "2022-08-05", "close": 10.9, "volume": 5333.0}, {"date": "2022-08-08", "close": 10.91, "volume": 3932.0}, {"date": "2022-08-09", "close": 10.63, "volume": 1560.0}, {"date": "2022-08-10", "close": 11.0, "volume": 2307.0}, {"date": "2022-08-11", "close": 11.1, "volume": 1784.0}, {"date": "2022-08-12", "close": 11.21, "volume": 12028.0}, {"date": "2022-08-15", "close": 11.13, "volume": 10536.0}, {"date": "2022-08-16", "close": 11.23, "volume": 6314.0}, {"date": "2022-08-17", "close": 11.3, "volume": 2805.0}, {"date": "2022-08-18", "close": 11.58, "volume": 2491.0}, {"date": "2022-08-19", "close": 11.5, "volume": 10388.0}, {"date": "2022-08-22", "close": 12.1, "volume": 18771.0}, {"date": "2022-08-23", "close": 11.92, "volume": 9256.0}, {"date": "2022-08-24", "close": 12.01, "volume": 1506.0}, {"date": "2022-08-25", "close": 12.05, "volume": 3485.0}, {"date": "2022-08-26", "close": 11.84, "volume": 5287.0}, {"date": "2022-08-29", "close": 11.71, "volume": 1999.0}, {"date": "2022-08-30", "close": 11.9867, "volume": 483.0}, {"date": "2022-08-31", "close": 11.7778, "volume": 2452.0}, {"date": "2022-09-01", "close": 11.25, "volume": 20396.0}, {"date": "2022-09-02", "close": 11.5, "volume": 687.0}, {"date": "2022-09-06", "close": 11.5, "volume": 6421.0}, {"date": "2022-09-07", "close": 11.5, "volume": 851.0}, {"date": "2022-09-08", "close": 11.5, "volume": 8024.0}, {"date": "2022-09-09", "close": 11.53, "volume": 3849.0}, {"date": "2022-09-12", "close": 11.66, "volume": 2628.0}, {"date": "2022-09-13", "close": 11.56, "volume": 6079.0}, {"date": "2022-09-14", "close": 11.5, "volume": 9675.0}, {"date": "2022-09-15", "close": 11.46, "volume": 512.0}, {"date": "2022-09-16", "close": 11.18, "volume": 8286.0}, {"date": "2022-09-19", "close": 11.2, "volume": 3965.0}, {"date": "2022-09-20", "close": 11.79, "volume": 11905.0}, {"date": "2022-09-21", "close": 11.91, "volume": 7802.0}, {"date": "2022-09-22", "close": 11.74, "volume": 1615.0}, {"date": "2022-09-23", "close": 11.54, "volume": 26672.0}, {"date": "2022-09-26", "close": 11.68, "volume": 798.0}, {"date": "2022-09-27", "close": 11.8, "volume": 14266.0}, {"date": "2022-09-28", "close": 12.42, "volume": 16640.0}, {"date": "2022-09-29", "close": 13.3, "volume": 22025.0}, {"date": "2022-09-30", "close": 13.31, "volume": 6603.0}, {"date": "2022-10-03", "close": 12.82, "volume": 25246.0}, {"date": "2022-10-04", "close": 13.29, "volume": 24278.0}, {"date": "2022-10-05", "close": 13.56, "volume": 44245.0}, {"date": "2022-10-06", "close": 13.62, "volume": 9661.0}, {"date": "2022-10-07", "close": 13.08, "volume": 38020.0}, {"date": "2022-10-10", "close": 12.67, "volume": 12746.0}, {"date": "2022-10-11", "close": 12.71, "volume": 14627.0}, {"date": "2022-10-12", "close": 12.695, "volume": 6644.0}, {"date": "2022-10-13", "close": 13.39, "volume": 26900.0}, {"date": "2022-10-14", "close": 13.15, "volume": 1562.0}, {"date": "2022-10-17", "close": 12.83, "volume": 1643.0}, {"date": "2022-10-18", "close": 12.63, "volume": 2114.0}, {"date": "2022-10-19", "close": 12.85, "volume": 3559.0}, {"date": "2022-10-20", "close": 13.29, "volume": 15986.0}, {"date": "2022-10-21", "close": 13.3, "volume": 4371.0}, {"date": "2022-10-24", "close": 13.3, "volume": 9286.0}, {"date": "2022-10-25", "close": 14.29, "volume": 9150.0}, {"date": "2022-10-26", "close": 13.63, "volume": 10295.0}, {"date": "2022-10-27", "close": 13.75, "volume": 3981.0}, {"date": "2022-10-28", "close": 13.8, "volume": 4467.0}, {"date": "2022-10-31", "close": 13.85, "volume": 10779.0}, {"date": "2022-11-01", "close": 13.05, "volume": 33268.0}, {"date": "2022-11-02", "close": 12.2, "volume": 11338.0}, {"date": "2022-11-03", "close": 12.4, "volume": 9146.0}, {"date": "2022-11-04", "close": 12.275, "volume": 6591.0}, {"date": "2022-11-07", "close": 12.27, "volume": 28000.0}, {"date": "2022-11-08", "close": 12.7, "volume": 5952.0}, {"date": "2022-11-09", "close": 12.78, "volume": 38252.0}, {"date": "2022-11-10", "close": 13.06, "volume": 3467.0}, {"date": "2022-11-11", "close": 13.36, "volume": 3389.0}, {"date": "2022-11-14", "close": 12.65, "volume": 14211.0}, {"date": "2022-11-15", "close": 12.4, "volume": 7144.0}, {"date": "2022-11-16", "close": 12.71, "volume": 28733.0}, {"date": "2022-11-17", "close": 12.7275, "volume": 3505.0}, {"date": "2022-11-18", "close": 12.7, "volume": 11842.0}, {"date": "2022-11-21", "close": 13.4, "volume": 12900.0}, {"date": "2022-11-22", "close": 13.36, "volume": 7463.0}, {"date": "2022-11-23", "close": 13.48, "volume": 14363.0}, {"date": "2022-11-25", "close": 13.4, "volume": 3566.0}, {"date": "2022-11-28", "close": 13.35, "volume": 13554.0}, {"date": "2022-11-29", "close": 13.0, "volume": 10026.0}, {"date": "2022-11-30", "close": 13.0, "volume": 5325.0}, {"date": "2022-12-01", "close": 12.63, "volume": 3882.0}, {"date": "2022-12-02", "close": 13.0, "volume": 7808.0}, {"date": "2022-12-05", "close": 13.63, "volume": 24648.0}, {"date": "2022-12-06", "close": 13.14, "volume": 22834.0}, {"date": "2022-12-07", "close": 13.02, "volume": 2312.0}, {"date": "2022-12-08", "close": 13.06, "volume": 671.0}, {"date": "2022-12-09", "close": 13.0, "volume": 757.0}, {"date": "2022-12-12", "close": 12.54, "volume": 3023.0}, {"date": "2022-12-13", "close": 12.74, "volume": 30619.0}, {"date": "2022-12-14", "close": 12.8, "volume": 2614.0}, {"date": "2022-12-15", "close": 12.85, "volume": 5681.0}, {"date": "2022-12-16", "close": 13.3, "volume": 19462.0}, {"date": "2022-12-19", "close": 12.67, "volume": 11930.0}, {"date": "2022-12-20", "close": 12.56, "volume": 9705.0}, {"date": "2022-12-21", "close": 13.06, "volume": 7974.0}, {"date": "2022-12-22", "close": 12.98, "volume": 5031.0}, {"date": "2022-12-23", "close": 12.75, "volume": 4178.0}, {"date": "2022-12-27", "close": 12.85, "volume": 3098.0}, {"date": "2022-12-28", "close": 13.14, "volume": 7052.0}, {"date": "2022-12-29", "close": 13.6, "volume": 22515.0}, {"date": "2022-12-30", "close": 13.31, "volume": 11194.0}, {"date": "2023-01-03", "close": 13.08, "volume": 15261.0}, {"date": "2023-01-04", "close": 12.7, "volume": 16475.0}, {"date": "2023-01-05", "close": 12.81, "volume": 10764.0}, {"date": "2023-01-06", "close": 12.86, "volume": 7705.0}, {"date": "2023-01-09", "close": 12.8, "volume": 9510.0}, {"date": "2023-01-10", "close": 12.71, "volume": 8668.0}, {"date": "2023-01-11", "close": 13.14, "volume": 12628.0}, {"date": "2023-01-12", "close": 13.19, "volume": 21036.0}, {"date": "2023-01-13", "close": 12.95, "volume": 22463.0}, {"date": "2023-01-17", "close": 12.985, "volume": 23779.0}, {"date": "2023-01-18", "close": 12.66, "volume": 6458.0}, {"date": "2023-01-19", "close": 13.12, "volume": 6036.0}, {"date": "2023-01-20", "close": 13.03, "volume": 10480.0}, {"date": "2023-01-23", "close": 12.81, "volume": 4290.0}, {"date": "2023-01-24", "close": 12.75, "volume": 4541.0}, {"date": "2023-01-25", "close": 12.75, "volume": 3016.0}, {"date": "2023-01-26", "close": 12.86, "volume": 4227.0}, {"date": "2023-01-27", "close": 12.88, "volume": 6953.0}, {"date": "2023-01-30", "close": 12.52, "volume": 5655.0}, {"date": "2023-01-31", "close": 13.0, "volume": 13274.0}, {"date": "2023-02-01", "close": 12.86, "volume": 4374.0}, {"date": "2023-02-02", "close": 13.09, "volume": 19257.0}, {"date": "2023-02-03", "close": 12.8, "volume": 5122.0}, {"date": "2023-02-06", "close": 12.94, "volume": 1553.0}, {"date": "2023-02-07", "close": 12.82, "volume": 6128.0}, {"date": "2023-02-08", "close": 12.94, "volume": 1091.0}, {"date": "2023-02-09", "close": 12.82, "volume": 28605.0}, {"date": "2023-02-10", "close": 12.86, "volume": 840.0}, {"date": "2023-02-13", "close": 13.0, "volume": 673.0}, {"date": "2023-02-14", "close": 12.81, "volume": 427.0}, {"date": "2023-02-15", "close": 12.95, "volume": 3083.0}, {"date": "2023-02-16", "close": 12.98, "volume": 1586.0}, {"date": "2023-02-17", "close": 12.99, "volume": 2820.0}, {"date": "2023-02-21", "close": 12.81, "volume": 84690.0}, {"date": "2023-02-22", "close": 12.76, "volume": 2370.0}, {"date": "2023-02-23", "close": 12.9, "volume": 3547.0}, {"date": "2023-02-24", "close": 12.76, "volume": 4531.0}, {"date": "2023-02-27", "close": 12.75, "volume": 3512.0}, {"date": "2023-02-28", "close": 13.0, "volume": 872.0}, {"date": "2023-03-01", "close": 12.88, "volume": 9836.0}, {"date": "2023-03-02", "close": 12.97, "volume": 790.0}, {"date": "2023-03-03", "close": 12.95, "volume": 995.0}, {"date": "2023-03-06", "close": 12.82, "volume": 6105.0}, {"date": "2023-03-07", "close": 12.73, "volume": 5924.0}, {"date": "2023-03-08", "close": 12.8, "volume": 3581.0}, {"date": "2023-03-09", "close": 12.67, "volume": 4321.0}, {"date": "2023-03-10", "close": 12.3, "volume": 5221.0}, {"date": "2023-03-13", "close": 12.25, "volume": 9850.0}, {"date": "2023-03-14", "close": 12.25, "volume": 5358.0}, {"date": "2023-03-15", "close": 12.05, "volume": 4370.0}, {"date": "2023-03-16", "close": 12.35, "volume": 1472.0}, {"date": "2023-03-17", "close": 11.81, "volume": 9150.0}, {"date": "2023-03-20", "close": 11.92, "volume": 6886.0}, {"date": "2023-03-21", "close": 11.95, "volume": 6519.0}, {"date": "2023-03-22", "close": 12.0, "volume": 4260.0}, {"date": "2023-03-23", "close": 11.96, "volume": 1103.0}, {"date": "2023-03-24", "close": 11.99, "volume": 921.0}, {"date": "2023-03-27", "close": 11.895, "volume": 2656.0}, {"date": "2023-03-28", "close": 11.9, "volume": 4859.0}, {"date": "2023-03-29", "close": 11.76, "volume": 5701.0}, {"date": "2023-03-30", "close": 11.95, "volume": 2672.0}, {"date": "2023-03-31", "close": 12.04, "volume": 975.0}, {"date": "2023-04-03", "close": 11.75, "volume": 1851.0}, {"date": "2023-04-04", "close": 11.8, "volume": 3584.0}, {"date": "2023-04-05", "close": 11.95, "volume": 2909.0}, {"date": "2023-04-06", "close": 11.9, "volume": 17054.0}, {"date": "2023-04-10", "close": 11.8, "volume": 1841.0}, {"date": "2023-04-11", "close": 11.75, "volume": 2154.0}, {"date": "2023-04-12", "close": 11.79, "volume": 21248.0}, {"date": "2023-04-13", "close": 12.24, "volume": 10283.0}, {"date": "2023-04-14", "close": 12.2, "volume": 5024.0}, {"date": "2023-04-17", "close": 12.01, "volume": 2987.0}, {"date": "2023-04-18", "close": 12.06, "volume": 8674.0}, {"date": "2023-04-19", "close": 12.04, "volume": 3109.0}, {"date": "2023-04-20", "close": 11.95, "volume": 9875.0}, {"date": "2023-04-21", "close": 11.94, "volume": 4402.0}, {"date": "2023-04-24", "close": 11.76, "volume": 4869.0}, {"date": "2023-04-25", "close": 11.68, "volume": 2236.0}, {"date": "2023-04-26", "close": 11.6, "volume": 10250.0}, {"date": "2023-04-27", "close": 11.46, "volume": 2257.0}, {"date": "2023-04-28", "close": 11.45, "volume": 4904.0}, {"date": "2023-05-01", "close": 11.41, "volume": 3338.0}, {"date": "2023-05-02", "close": 11.31, "volume": 1907.0}, {"date": "2023-05-03", "close": 11.31, "volume": 8394.0}, {"date": "2023-05-04", "close": 11.45, "volume": 6029.0}, {"date": "2023-05-05", "close": 11.395, "volume": 5534.0}, {"date": "2023-05-08", "close": 11.35, "volume": 5080.0}, {"date": "2023-05-09", "close": 11.48, "volume": 1561.0}, {"date": "2023-05-10", "close": 11.37, "volume": 756.0}, {"date": "2023-05-11", "close": 11.505, "volume": 1839.0}, {"date": "2023-05-12", "close": 11.4, "volume": 15012.0}, {"date": "2023-05-15", "close": 11.32, "volume": 3995.0}, {"date": "2023-05-16", "close": 11.25, "volume": 5497.0}, {"date": "2023-05-17", "close": 11.3, "volume": 8522.0}, {"date": "2023-05-18", "close": 11.35, "volume": 2755.0}, {"date": "2023-05-19", "close": 11.4, "volume": 6705.0}, {"date": "2023-05-22", "close": 11.26, "volume": 3841.0}, {"date": "2023-05-23", "close": 11.27, "volume": 4574.0}, {"date": "2023-05-24", "close": 11.34, "volume": 5412.0}, {"date": "2023-05-25", "close": 11.3, "volume": 5268.0}, {"date": "2023-05-26", "close": 11.27, "volume": 5961.0}, {"date": "2023-05-30", "close": 11.36, "volume": 2027.0}, {"date": "2023-05-31", "close": 11.3, "volume": 2005.0}, {"date": "2023-06-01", "close": 11.25, "volume": 15289.0}, {"date": "2023-06-02", "close": 11.26, "volume": 4892.0}, {"date": "2023-06-05", "close": 11.278, "volume": 6219.0}, {"date": "2023-06-06", "close": 11.305, "volume": 1793.0}, {"date": "2023-06-07", "close": 11.22, "volume": 5583.0}, {"date": "2023-06-08", "close": 11.2848, "volume": 3252.0}, {"date": "2023-06-09", "close": 11.22, "volume": 2048.0}, {"date": "2023-06-12", "close": 11.15, "volume": 7434.0}, {"date": "2023-06-13", "close": 11.06, "volume": 2360.0}, {"date": "2023-06-14", "close": 11.25, "volume": 9019.0}, {"date": "2023-06-15", "close": 11.17, "volume": 851.0}, {"date": "2023-06-16", "close": 11.24, "volume": 2580.0}, {"date": "2023-06-20", "close": 11.3, "volume": 5393.0}, {"date": "2023-06-21", "close": 11.1, "volume": 37204.0}, {"date": "2023-06-22", "close": 10.815, "volume": 340660.0}, {"date": "2023-06-23", "close": 10.75, "volume": 27216.0}, {"date": "2023-06-26", "close": 10.725, "volume": 15225.0}, {"date": "2023-06-27", "close": 10.6, "volume": 31322.0}, {"date": "2023-06-28", "close": 10.62, "volume": 14831.0}, {"date": "2023-06-29", "close": 10.7, "volume": 14536.0}, {"date": "2023-06-30", "close": 10.71, "volume": 33976.0}, {"date": "2023-07-03", "close": 10.72, "volume": 18360.0}, {"date": "2023-07-05", "close": 10.74, "volume": 20145.0}, {"date": "2023-07-06", "close": 10.84, "volume": 36302.0}, {"date": "2023-07-07", "close": 10.69, "volume": 36905.0}, {"date": "2023-07-10", "close": 10.89, "volume": 3996.0}, {"date": "2023-07-11", "close": 10.85, "volume": 12340.0}, {"date": "2023-07-12", "close": 10.89, "volume": 28820.0}, {"date": "2023-07-13", "close": 12.78, "volume": 70735.0}, {"date": "2023-07-14", "close": 12.66, "volume": 13487.0}, {"date": "2023-07-17", "close": 12.27, "volume": 41552.0}, {"date": "2023-07-18", "close": 12.14, "volume": 18382.0}, {"date": "2023-07-19", "close": 12.53, "volume": 15074.0}, {"date": "2023-07-20", "close": 12.45, "volume": 2013.0}, {"date": "2023-07-21", "close": 12.38, "volume": 4298.0}, {"date": "2023-07-24", "close": 12.41, "volume": 8320.0}, {"date": "2023-07-25", "close": 12.28, "volume": 5147.0}, {"date": "2023-07-26", "close": 12.47, "volume": 10274.0}, {"date": "2023-07-27", "close": 12.37, "volume": 20201.0}, {"date": "2023-07-28", "close": 12.44, "volume": 1381.0}, {"date": "2023-07-31", "close": 12.45, "volume": 10167.0}, {"date": "2023-08-01", "close": 12.65, "volume": 44827.0}, {"date": "2023-08-02", "close": 12.75, "volume": 4902.0}, {"date": "2023-08-03", "close": 12.87, "volume": 13478.0}, {"date": "2023-08-04", "close": 13.04, "volume": 7692.0}, {"date": "2023-08-07", "close": 13.39, "volume": 22497.0}, {"date": "2023-08-08", "close": 13.42, "volume": 12958.0}, {"date": "2023-08-09", "close": 13.36, "volume": 8143.0}, {"date": "2023-08-10", "close": 13.09, "volume": 4104.0}, {"date": "2023-08-11", "close": 12.745, "volume": 7215.0}, {"date": "2023-08-14", "close": 13.2, "volume": 7057.0}, {"date": "2023-08-15", "close": 12.75, "volume": 20948.0}, {"date": "2023-08-16", "close": 12.84, "volume": 11739.0}, {"date": "2023-08-17", "close": 12.05, "volume": 40648.0}, {"date": "2023-08-18", "close": 12.36, "volume": 7520.0}, {"date": "2023-08-21", "close": 12.17, "volume": 21866.0}, {"date": "2023-08-22", "close": 12.46, "volume": 7098.0}, {"date": "2023-08-23", "close": 12.58, "volume": 1557.0}, {"date": "2023-08-24", "close": 12.66, "volume": 16512.0}, {"date": "2023-08-25", "close": 12.47, "volume": 738.0}, {"date": "2023-08-28", "close": 12.63, "volume": 4430.0}, {"date": "2023-08-29", "close": 12.83, "volume": 4880.0}, {"date": "2023-08-30", "close": 12.87, "volume": 2409.0}, {"date": "2023-08-31", "close": 12.9, "volume": 5312.0}, {"date": "2023-09-01", "close": 13.28, "volume": 9787.0}, {"date": "2023-09-05", "close": 13.4, "volume": 10672.0}, {"date": "2023-09-06", "close": 13.55, "volume": 15878.0}, {"date": "2023-09-07", "close": 13.78, "volume": 11868.0}, {"date": "2023-09-08", "close": 13.41, "volume": 5513.0}, {"date": "2023-09-11", "close": 13.21, "volume": 6154.0}, {"date": "2023-09-12", "close": 13.05, "volume": 11437.0}, {"date": "2023-09-13", "close": 13.16, "volume": 17456.0}, {"date": "2023-09-14", "close": 13.29, "volume": 13634.0}, {"date": "2023-09-15", "close": 13.05, "volume": 29271.0}, {"date": "2023-09-18", "close": 13.2, "volume": 1085.0}, {"date": "2023-09-19", "close": 12.85, "volume": 20358.0}, {"date": "2023-09-20", "close": 12.77, "volume": 1905.0}, {"date": "2023-09-21", "close": 13.01, "volume": 9974.0}, {"date": "2023-09-22", "close": 13.13, "volume": 1332.0}, {"date": "2023-09-25", "close": 12.83, "volume": 1248.0}, {"date": "2023-09-26", "close": 12.75, "volume": 2273.0}, {"date": "2023-09-27", "close": 12.95, "volume": 9219.0}, {"date": "2023-09-28", "close": 13.22, "volume": 3977.0}, {"date": "2023-09-29", "close": 13.37, "volume": 2619.0}, {"date": "2023-10-02", "close": 13.18, "volume": 7096.0}, {"date": "2023-10-03", "close": 12.61, "volume": 7682.0}, {"date": "2023-10-04", "close": 12.92, "volume": 6474.0}, {"date": "2023-10-05", "close": 12.71, "volume": 3319.0}, {"date": "2023-10-06", "close": 12.79, "volume": 2040.0}, {"date": "2023-10-09", "close": 12.95, "volume": 634.0}, {"date": "2023-10-10", "close": 12.95, "volume": 9155.0}, {"date": "2023-10-11", "close": 12.86, "volume": 4272.0}, {"date": "2023-10-12", "close": 12.94, "volume": 2174.0}, {"date": "2023-10-13", "close": 12.71, "volume": 5025.0}, {"date": "2023-10-16", "close": 12.5, "volume": 10291.0}, {"date": "2023-10-17", "close": 12.41, "volume": 9648.0}, {"date": "2023-10-18", "close": 12.53, "volume": 5474.0}, {"date": "2023-10-19", "close": 12.53, "volume": 2780.0}, {"date": "2023-10-20", "close": 12.57, "volume": 5955.0}, {"date": "2023-10-23", "close": 12.24, "volume": 3224.0}, {"date": "2023-10-24", "close": 12.42, "volume": 1351.0}, {"date": "2023-10-25", "close": 12.2, "volume": 11054.0}, {"date": "2023-10-26", "close": 12.16, "volume": 26587.0}, {"date": "2023-10-27", "close": 12.31, "volume": 5313.0}, {"date": "2023-10-30", "close": 12.55, "volume": 7226.0}, {"date": "2023-10-31", "close": 12.49, "volume": 22870.0}, {"date": "2023-11-01", "close": 12.56, "volume": 6901.0}, {"date": "2023-11-02", "close": 12.39, "volume": 15667.0}, {"date": "2023-11-03", "close": 12.41, "volume": 8178.0}, {"date": "2023-11-06", "close": 12.27, "volume": 14904.0}, {"date": "2023-11-07", "close": 11.93, "volume": 15418.0}, {"date": "2023-11-08", "close": 11.85, "volume": 19133.0}, {"date": "2023-11-09", "close": 12.04, "volume": 9051.0}, {"date": "2023-11-10", "close": 12.29, "volume": 3402.0}, {"date": "2023-11-13", "close": 12.23, "volume": 4838.0}, {"date": "2023-11-14", "close": 11.94, "volume": 18224.0}, {"date": "2023-11-15", "close": 12.06, "volume": 10934.0}, {"date": "2023-11-16", "close": 12.1, "volume": 18035.0}, {"date": "2023-11-17", "close": 12.08, "volume": 5707.0}, {"date": "2023-11-20", "close": 11.7, "volume": 14859.0}, {"date": "2023-11-21", "close": 11.21, "volume": 13673.0}, {"date": "2023-11-22", "close": 11.11, "volume": 10921.0}, {"date": "2023-11-24", "close": 10.7, "volume": 6221.0}, {"date": "2023-11-27", "close": 10.71, "volume": 7480.0}, {"date": "2023-11-28", "close": 10.41, "volume": 15811.0}, {"date": "2023-11-29", "close": 10.73, "volume": 17910.0}, {"date": "2023-11-30", "close": 10.85, "volume": 11438.0}, {"date": "2023-12-01", "close": 10.925, "volume": 9984.0}, {"date": "2023-12-04", "close": 10.99, "volume": 25593.0}, {"date": "2023-12-05", "close": 10.81, "volume": 20462.0}, {"date": "2023-12-06", "close": 10.85, "volume": 4865.0}, {"date": "2023-12-07", "close": 10.76, "volume": 7450.0}, {"date": "2023-12-08", "close": 10.77, "volume": 4293.0}, {"date": "2023-12-11", "close": 10.81, "volume": 16033.0}, {"date": "2023-12-12", "close": 10.35, "volume": 10759.0}, {"date": "2023-12-13", "close": 10.08, "volume": 101177.0}, {"date": "2023-12-14", "close": 10.68, "volume": 31886.0}, {"date": "2023-12-15", "close": 11.79, "volume": 31501.0}, {"date": "2023-12-18", "close": 11.6, "volume": 26402.0}, {"date": "2023-12-19", "close": 11.52, "volume": 4469.0}, {"date": "2023-12-20", "close": 11.84, "volume": 13991.0}, {"date": "2023-12-21", "close": 12.19, "volume": 13590.0}, {"date": "2023-12-22", "close": 12.12, "volume": 11314.0}, {"date": "2023-12-26", "close": 12.08, "volume": 6964.0}, {"date": "2023-12-27", "close": 11.11, "volume": 22425.0}, {"date": "2023-12-28", "close": 11.61, "volume": 24271.0}, {"date": "2023-12-29", "close": 11.79, "volume": 1598.0}, {"date": "2024-01-02", "close": 11.6, "volume": 7374.0}, {"date": "2024-01-03", "close": 11.87, "volume": 10013.0}, {"date": "2024-01-04", "close": 12.12, "volume": 683.0}, {"date": "2024-01-05", "close": 11.88, "volume": 7115.0}, {"date": "2024-01-08", "close": 11.77, "volume": 10253.0}, {"date": "2024-01-09", "close": 11.91, "volume": 2935.0}, {"date": "2024-01-10", "close": 12.3, "volume": 25345.0}, {"date": "2024-01-11", "close": 11.63, "volume": 35961.0}, {"date": "2024-01-12", "close": 12.33, "volume": 26715.0}, {"date": "2024-01-16", "close": 12.31, "volume": 3053.0}, {"date": "2024-01-17", "close": 12.17, "volume": 13329.0}, {"date": "2024-01-18", "close": 12.01, "volume": 7100.0}, {"date": "2024-01-19", "close": 12.06, "volume": 6560.0}, {"date": "2024-01-22", "close": 13.02, "volume": 63497.0}, {"date": "2024-01-23", "close": 12.51, "volume": 14031.0}, {"date": "2024-01-24", "close": 13.2, "volume": 21051.0}, {"date": "2024-01-25", "close": 13.23, "volume": 11023.0}, {"date": "2024-01-26", "close": 13.285, "volume": 3518.0}, {"date": "2024-01-29", "close": 13.53, "volume": 5126.0}, {"date": "2024-01-30", "close": 12.96, "volume": 21501.0}, {"date": "2024-01-31", "close": 12.94, "volume": 7545.0}, {"date": "2024-02-01", "close": 12.99, "volume": 3964.0}, {"date": "2024-02-02", "close": 13.1, "volume": 4940.0}, {"date": "2024-02-05", "close": 12.81, "volume": 6375.0}, {"date": "2024-02-06", "close": 12.63, "volume": 2823.0}, {"date": "2024-02-07", "close": 12.94, "volume": 8933.0}, {"date": "2024-02-08", "close": 13.61, "volume": 14598.0}, {"date": "2024-02-09", "close": 13.6, "volume": 4374.0}, {"date": "2024-02-12", "close": 13.11, "volume": 11002.0}, {"date": "2024-02-13", "close": 12.97, "volume": 5745.0}, {"date": "2024-02-14", "close": 13.67, "volume": 24554.0}, {"date": "2024-02-15", "close": 14.0, "volume": 14751.0}, {"date": "2024-02-16", "close": 14.09, "volume": 2270.0}, {"date": "2024-02-20", "close": 13.64, "volume": 3605.0}, {"date": "2024-02-21", "close": 13.79, "volume": 2674.0}, {"date": "2024-02-22", "close": 13.54, "volume": 2113.0}, {"date": "2024-02-23", "close": 13.69, "volume": 7931.0}, {"date": "2024-02-26", "close": 13.95, "volume": 16894.0}, {"date": "2024-02-27", "close": 14.56, "volume": 21970.0}, {"date": "2024-02-28", "close": 13.66, "volume": 19190.0}, {"date": "2024-02-29", "close": 12.64, "volume": 14001.0}, {"date": "2024-03-01", "close": 13.2, "volume": 11939.0}, {"date": "2024-03-04", "close": 14.05, "volume": 17622.0}, {"date": "2024-03-05", "close": 13.92, "volume": 6978.0}, {"date": "2024-03-06", "close": 14.2, "volume": 11848.0}, {"date": "2024-03-07", "close": 14.09, "volume": 7442.0}, {"date": "2024-03-08", "close": 14.17, "volume": 2948.0}, {"date": "2024-03-11", "close": 14.2, "volume": 4386.0}, {"date": "2024-03-12", "close": 14.2, "volume": 6627.0}, {"date": "2024-03-13", "close": 14.11, "volume": 8286.0}, {"date": "2024-03-14", "close": 14.07, "volume": 2270.0}, {"date": "2024-03-15", "close": 13.97, "volume": 11841.0}, {"date": "2024-03-18", "close": 13.64, "volume": 3839.0}, {"date": "2024-03-19", "close": 13.72, "volume": 5174.0}, {"date": "2024-03-20", "close": 13.42, "volume": 20012.0}, {"date": "2024-03-21", "close": 14.11, "volume": 22290.0}, {"date": "2024-03-22", "close": 13.72, "volume": 9107.0}, {"date": "2024-03-25", "close": 13.52, "volume": 9497.0}, {"date": "2024-03-26", "close": 13.5, "volume": 5194.0}, {"date": "2024-03-27", "close": 13.4, "volume": 4005.0}, {"date": "2024-03-28", "close": 13.45, "volume": 1268.0}, {"date": "2024-04-01", "close": 13.2, "volume": 2368.0}, {"date": "2024-04-02", "close": 12.84, "volume": 11090.0}, {"date": "2024-04-03", "close": 12.26, "volume": 13486.0}, {"date": "2024-04-04", "close": 11.75, "volume": 60530.0}, {"date": "2024-04-05", "close": 11.8, "volume": 43328.0}, {"date": "2024-04-08", "close": 12.05, "volume": 5549.0}, {"date": "2024-04-09", "close": 12.08, "volume": 7601.0}, {"date": "2024-04-10", "close": 12.1, "volume": 63147.0}, {"date": "2024-04-11", "close": 13.75, "volume": 75633.0}, {"date": "2024-04-12", "close": 13.85, "volume": 42113.0}, {"date": "2024-04-15", "close": 14.87, "volume": 139935.0}, {"date": "2024-04-16", "close": 14.89, "volume": 51573.0}, {"date": "2024-04-17", "close": 15.48, "volume": 44302.0}, {"date": "2024-04-18", "close": 15.43, "volume": 43556.0}, {"date": "2024-04-19", "close": 15.65, "volume": 59106.0}, {"date": "2024-04-22", "close": 15.61, "volume": 53346.0}, {"date": "2024-04-23", "close": 16.23, "volume": 53281.0}, {"date": "2024-04-24", "close": 17.35, "volume": 91505.0}, {"date": "2024-04-25", "close": 17.39, "volume": 58272.0}, {"date": "2024-04-26", "close": 17.31, "volume": 31241.0}, {"date": "2024-04-29", "close": 17.51, "volume": 35044.0}, {"date": "2024-04-30", "close": 17.7, "volume": 26547.0}, {"date": "2024-05-01", "close": 17.7, "volume": 48827.0}, {"date": "2024-05-02", "close": 18.09, "volume": 57305.0}, {"date": "2024-05-03", "close": 17.85, "volume": 37909.0}, {"date": "2024-05-06", "close": 18.64, "volume": 76253.0}, {"date": "2024-05-07", "close": 18.87, "volume": 50210.0}, {"date": "2024-05-08", "close": 18.09, "volume": 114682.0}, {"date": "2024-05-09", "close": 18.9, "volume": 204121.0}, {"date": "2024-05-10", "close": 18.95, "volume": 34933.0}, {"date": "2024-05-13", "close": 17.05, "volume": 85116.0}, {"date": "2024-05-14", "close": 17.67, "volume": 57697.0}, {"date": "2024-05-15", "close": 17.85, "volume": 43833.0}, {"date": "2024-05-16", "close": 17.66, "volume": 30839.0}, {"date": "2024-05-17", "close": 17.8, "volume": 38222.0}, {"date": "2024-05-20", "close": 18.13, "volume": 97440.0}, {"date": "2024-05-21", "close": 18.08, "volume": 45315.0}, {"date": "2024-05-22", "close": 18.45, "volume": 35779.0}, {"date": "2024-05-23", "close": 18.43, "volume": 29162.0}, {"date": "2024-05-24", "close": 18.34, "volume": 42896.0}, {"date": "2024-05-28", "close": 18.01, "volume": 45699.0}, {"date": "2024-05-29", "close": 17.95, "volume": 41741.0}, {"date": "2024-05-30", "close": 18.85, "volume": 69842.0}, {"date": "2024-05-31", "close": 18.42, "volume": 32380.0}, {"date": "2024-06-03", "close": 18.52, "volume": 32285.0}, {"date": "2024-06-04", "close": 18.42, "volume": 22029.0}, {"date": "2024-06-05", "close": 18.49, "volume": 24617.0}, {"date": "2024-06-06", "close": 18.4, "volume": 24025.0}, {"date": "2024-06-07", "close": 18.08, "volume": 24338.0}, {"date": "2024-06-10", "close": 17.7, "volume": 41941.0}, {"date": "2024-06-11", "close": 17.6, "volume": 22837.0}, {"date": "2024-06-12", "close": 17.65, "volume": 27341.0}, {"date": "2024-06-13", "close": 17.64, "volume": 24959.0}, {"date": "2024-06-14", "close": 17.49, "volume": 22775.0}, {"date": "2024-06-17", "close": 17.14, "volume": 22901.0}, {"date": "2024-06-18", "close": 16.78, "volume": 31231.0}, {"date": "2024-06-20", "close": 16.21, "volume": 36706.0}, {"date": "2024-06-21", "close": 16.43, "volume": 45959.0}, {"date": "2024-06-24", "close": 15.67, "volume": 42736.0}, {"date": "2024-06-25", "close": 15.7, "volume": 29730.0}, {"date": "2024-06-26", "close": 15.38, "volume": 63966.0}, {"date": "2024-06-27", "close": 16.4, "volume": 70226.0}, {"date": "2024-06-28", "close": 16.56, "volume": 1006875.0}, {"date": "2024-07-01", "close": 16.6, "volume": 79283.0}, {"date": "2024-07-02", "close": 16.48, "volume": 39626.0}, {"date": "2024-07-03", "close": 16.49, "volume": 14161.0}, {"date": "2024-07-05", "close": 15.79, "volume": 40829.0}, {"date": "2024-07-08", "close": 16.34, "volume": 57399.0}, {"date": "2024-07-09", "close": 15.83, "volume": 28437.0}, {"date": "2024-07-10", "close": 15.71, "volume": 41559.0}, {"date": "2024-07-11", "close": 13.98, "volume": 177076.0}, {"date": "2024-07-12", "close": 13.02, "volume": 154142.0}, {"date": "2024-07-15", "close": 13.17, "volume": 100728.0}, {"date": "2024-07-16", "close": 13.26, "volume": 51592.0}, {"date": "2024-07-17", "close": 13.43, "volume": 47930.0}, {"date": "2024-07-18", "close": 14.13, "volume": 47671.0}, {"date": "2024-07-19", "close": 13.34, "volume": 36461.0}, {"date": "2024-07-22", "close": 13.59, "volume": 37326.0}, {"date": "2024-07-23", "close": 13.4, "volume": 28827.0}, {"date": "2024-07-24", "close": 13.38, "volume": 52909.0}, {"date": "2024-07-25", "close": 13.46, "volume": 46066.0}, {"date": "2024-07-26", "close": 13.62, "volume": 29022.0}, {"date": "2024-07-29", "close": 13.32, "volume": 25950.0}, {"date": "2024-07-30", "close": 13.28, "volume": 29348.0}, {"date": "2024-07-31", "close": 13.17, "volume": 22057.0}, {"date": "2024-08-01", "close": 13.04, "volume": 27159.0}, {"date": "2024-08-02", "close": 12.82, "volume": 28824.0}, {"date": "2024-08-05", "close": 12.44, "volume": 52287.0}, {"date": "2024-08-06", "close": 12.86, "volume": 34747.0}, {"date": "2024-08-07", "close": 12.5, "volume": 60098.0}, {"date": "2024-08-08", "close": 12.79, "volume": 10033.0}, {"date": "2024-08-09", "close": 12.5, "volume": 11876.0}, {"date": "2024-08-12", "close": 11.87, "volume": 15991.0}, {"date": "2024-08-13", "close": 11.89, "volume": 30506.0}, {"date": "2024-08-14", "close": 12.66, "volume": 28869.0}, {"date": "2024-08-15", "close": 12.97, "volume": 13405.0}, {"date": "2024-08-16", "close": 12.67, "volume": 11985.0}, {"date": "2024-08-19", "close": 12.73, "volume": 15352.0}, {"date": "2024-08-20", "close": 12.5, "volume": 10267.0}, {"date": "2024-08-21", "close": 12.87, "volume": 9036.0}, {"date": "2024-08-22", "close": 12.76, "volume": 5184.0}, {"date": "2024-08-23", "close": 13.36, "volume": 12185.0}, {"date": "2024-08-26", "close": 13.83, "volume": 38930.0}, {"date": "2024-08-27", "close": 13.17, "volume": 13459.0}, {"date": "2024-08-28", "close": 13.38, "volume": 9344.0}, {"date": "2024-08-29", "close": 13.36, "volume": 13549.0}, {"date": "2024-08-30", "close": 13.14, "volume": 11779.0}, {"date": "2024-09-03", "close": 13.07, "volume": 8954.0}, {"date": "2024-09-04", "close": 13.5, "volume": 28840.0}, {"date": "2024-09-05", "close": 13.05, "volume": 10283.0}, {"date": "2024-09-06", "close": 12.5, "volume": 34650.0}, {"date": "2024-09-09", "close": 12.22, "volume": 18659.0}, {"date": "2024-09-10", "close": 12.23, "volume": 12067.0}, {"date": "2024-09-11", "close": 12.02, "volume": 28773.0}, {"date": "2024-09-12", "close": 12.16, "volume": 27900.0}, {"date": "2024-09-13", "close": 12.53, "volume": 18593.0}, {"date": "2024-09-16", "close": 12.33, "volume": 13882.0}, {"date": "2024-09-17", "close": 12.42, "volume": 13053.0}, {"date": "2024-09-18", "close": 12.16, "volume": 27957.0}, {"date": "2024-09-19", "close": 12.72, "volume": 14778.0}, {"date": "2024-09-20", "close": 12.08, "volume": 81462.0}, {"date": "2024-09-23", "close": 12.14, "volume": 17802.0}, {"date": "2024-09-24", "close": 11.97, "volume": 26607.0}, {"date": "2024-09-25", "close": 11.91, "volume": 13572.0}, {"date": "2024-09-26", "close": 12.32, "volume": 14478.0}, {"date": "2024-09-27", "close": 12.15, "volume": 7511.0}, {"date": "2024-09-30", "close": 12.29, "volume": 8041.0}, {"date": "2024-10-01", "close": 12.11, "volume": 17973.0}, {"date": "2024-10-02", "close": 11.94, "volume": 15314.0}, {"date": "2024-10-03", "close": 11.89, "volume": 11873.0}, {"date": "2024-10-04", "close": 12.4, "volume": 22742.0}, {"date": "2024-10-07", "close": 12.33, "volume": 6649.0}, {"date": "2024-10-08", "close": 12.21, "volume": 7711.0}, {"date": "2024-10-09", "close": 12.28, "volume": 5026.0}, {"date": "2024-10-10", "close": 12.44, "volume": 22556.0}, {"date": "2024-10-11", "close": 12.65, "volume": 9212.0}, {"date": "2024-10-14", "close": 12.5, "volume": 25148.0}, {"date": "2024-10-15", "close": 12.68, "volume": 26072.0}, {"date": "2024-10-16", "close": 13.16, "volume": 9885.0}, {"date": "2024-10-17", "close": 13.05, "volume": 8388.0}, {"date": "2024-10-18", "close": 12.69, "volume": 8970.0}, {"date": "2024-10-21", "close": 12.2, "volume": 7806.0}, {"date": "2024-10-22", "close": 12.29, "volume": 8291.0}, {"date": "2024-10-23", "close": 12.59, "volume": 12737.0}, {"date": "2024-10-24", "close": 12.22, "volume": 11370.0}, {"date": "2024-10-25", "close": 12.36, "volume": 14363.0}, {"date": "2024-10-28", "close": 12.52, "volume": 6067.0}, {"date": "2024-10-29", "close": 12.56, "volume": 8953.0}, {"date": "2024-10-30", "close": 12.81, "volume": 7509.0}, {"date": "2024-10-31", "close": 12.71, "volume": 8333.0}, {"date": "2024-11-01", "close": 12.85, "volume": 6370.0}, {"date": "2024-11-04", "close": 12.6, "volume": 21744.0}, {"date": "2024-11-05", "close": 13.15, "volume": 11128.0}, {"date": "2024-11-06", "close": 13.84, "volume": 29856.0}, {"date": "2024-11-07", "close": 13.49, "volume": 15927.0}, {"date": "2024-11-08", "close": 12.93, "volume": 14695.0}, {"date": "2024-11-11", "close": 13.57, "volume": 11896.0}, {"date": "2024-11-12", "close": 12.98, "volume": 21921.0}, {"date": "2024-11-13", "close": 13.31, "volume": 23122.0}, {"date": "2024-11-14", "close": 13.35, "volume": 11384.0}, {"date": "2024-11-15", "close": 12.94, "volume": 11886.0}, {"date": "2024-11-18", "close": 13.24, "volume": 15827.0}, {"date": "2024-11-19", "close": 14.01, "volume": 49607.0}, {"date": "2024-11-20", "close": 13.86, "volume": 30209.0}, {"date": "2024-11-21", "close": 14.24, "volume": 16257.0}, {"date": "2024-11-22", "close": 13.99, "volume": 11773.0}, {"date": "2024-11-25", "close": 13.57, "volume": 22075.0}, {"date": "2024-11-26", "close": 13.33, "volume": 9331.0}, {"date": "2024-11-27", "close": 13.54, "volume": 11575.0}, {"date": "2024-11-29", "close": 13.92, "volume": 6181.0}, {"date": "2024-12-02", "close": 13.71, "volume": 10417.0}, {"date": "2024-12-03", "close": 13.03, "volume": 12174.0}, {"date": "2024-12-04", "close": 13.39, "volume": 13541.0}, {"date": "2024-12-05", "close": 13.98, "volume": 16459.0}, {"date": "2024-12-06", "close": 13.99, "volume": 19413.0}, {"date": "2024-12-09", "close": 13.91, "volume": 21248.0}, {"date": "2024-12-10", "close": 14.08, "volume": 30243.0}, {"date": "2024-12-11", "close": 13.71, "volume": 144578.0}, {"date": "2024-12-12", "close": 13.87, "volume": 11086.0}, {"date": "2024-12-13", "close": 14.37, "volume": 18021.0}, {"date": "2024-12-16", "close": 14.42, "volume": 14762.0}, {"date": "2024-12-17", "close": 14.32, "volume": 15776.0}, {"date": "2024-12-18", "close": 13.78, "volume": 24322.0}, {"date": "2024-12-19", "close": 13.51, "volume": 17595.0}, {"date": "2024-12-20", "close": 13.76, "volume": 42015.0}, {"date": "2024-12-23", "close": 13.84, "volume": 36886.0}, {"date": "2024-12-24", "close": 13.82, "volume": 4342.0}, {"date": "2024-12-26", "close": 14.07, "volume": 9996.0}, {"date": "2024-12-27", "close": 13.02, "volume": 15436.0}, {"date": "2024-12-30", "close": 12.87, "volume": 36098.0}, {"date": "2024-12-31", "close": 13.49, "volume": 30856.0}, {"date": "2025-01-02", "close": 13.18, "volume": 26847.0}, {"date": "2025-01-03", "close": 13.42, "volume": 12773.0}, {"date": "2025-01-06", "close": 13.27, "volume": 51298.0}, {"date": "2025-01-07", "close": 12.95, "volume": 39960.0}, {"date": "2025-01-08", "close": 13.43, "volume": 19041.0}, {"date": "2025-01-10", "close": 13.12, "volume": 18984.0}, {"date": "2025-01-13", "close": 13.24, "volume": 22495.0}, {"date": "2025-01-14", "close": 13.17, "volume": 12192.0}, {"date": "2025-01-15", "close": 13.04, "volume": 23779.0}, {"date": "2025-01-16", "close": 12.99, "volume": 64721.0}, {"date": "2025-01-17", "close": 12.9, "volume": 11152.0}, {"date": "2025-01-21", "close": 12.63, "volume": 23847.0}, {"date": "2025-01-22", "close": 12.14, "volume": 19720.0}, {"date": "2025-01-23", "close": 12.24, "volume": 18476.0}, {"date": "2025-01-24", "close": 12.06, "volume": 15831.0}, {"date": "2025-01-27", "close": 12.01, "volume": 23320.0}, {"date": "2025-01-28", "close": 12.13, "volume": 13476.0}, {"date": "2025-01-29", "close": 12.12, "volume": 10524.0}, {"date": "2025-01-30", "close": 12.15, "volume": 11204.0}, {"date": "2025-01-31", "close": 11.84, "volume": 21371.0}, {"date": "2025-02-03", "close": 11.74, "volume": 31241.0}, {"date": "2025-02-04", "close": 11.61, "volume": 12987.0}, {"date": "2025-02-05", "close": 11.63, "volume": 7118.0}, {"date": "2025-02-06", "close": 11.78, "volume": 10154.0}, {"date": "2025-02-07", "close": 11.27, "volume": 34933.0}, {"date": "2025-02-10", "close": 11.16, "volume": 9168.0}, {"date": "2025-02-11", "close": 11.29, "volume": 16443.0}, {"date": "2025-02-12", "close": 11.11, "volume": 15148.0}, {"date": "2025-02-13", "close": 11.28, "volume": 14873.0}, {"date": "2025-02-14", "close": 11.28, "volume": 14639.0}, {"date": "2025-02-18", "close": 11.61, "volume": 8511.0}, {"date": "2025-02-19", "close": 11.56, "volume": 6668.0}, {"date": "2025-02-20", "close": 11.54, "volume": 14270.0}, {"date": "2025-02-21", "close": 11.17, "volume": 19230.0}, {"date": "2025-02-24", "close": 11.16, "volume": 11248.0}, {"date": "2025-02-25", "close": 11.14, "volume": 17473.0}, {"date": "2025-02-26", "close": 11.32, "volume": 15467.0}, {"date": "2025-02-27", "close": 11.23, "volume": 30220.0}, {"date": "2025-02-28", "close": 11.35, "volume": 18655.0}, {"date": "2025-03-03", "close": 11.18, "volume": 9553.0}, {"date": "2025-03-04", "close": 11.23, "volume": 13404.0}, {"date": "2025-03-05", "close": 11.18, "volume": 18187.0}, {"date": "2025-03-06", "close": 11.32, "volume": 13530.0}, {"date": "2025-03-07", "close": 11.56, "volume": 9674.0}, {"date": "2025-03-10", "close": 11.23, "volume": 10661.0}, {"date": "2025-03-11", "close": 11.28, "volume": 14600.0}, {"date": "2025-03-12", "close": 11.25, "volume": 12188.0}, {"date": "2025-03-13", "close": 11.05, "volume": 15354.0}, {"date": "2025-03-14", "close": 11.27, "volume": 12642.0}, {"date": "2025-03-17", "close": 11.06, "volume": 11237.0}, {"date": "2025-03-18", "close": 11.06, "volume": 14392.0}, {"date": "2025-03-19", "close": 11.16, "volume": 11153.0}, {"date": "2025-03-20", "close": 11.12, "volume": 14366.0}, {"date": "2025-03-21", "close": 11.15, "volume": 36834.0}, {"date": "2025-03-24", "close": 11.22, "volume": 20568.0}, {"date": "2025-03-25", "close": 11.0, "volume": 19783.0}, {"date": "2025-03-26", "close": 10.91, "volume": 24813.0}, {"date": "2025-03-27", "close": 10.84, "volume": 23127.0}, {"date": "2025-03-28", "close": 10.42, "volume": 43137.0}, {"date": "2025-03-31", "close": 10.41, "volume": 30467.0}, {"date": "2025-04-01", "close": 10.43, "volume": 23059.0}, {"date": "2025-04-02", "close": 10.45, "volume": 22144.0}, {"date": "2025-04-03", "close": 10.25, "volume": 49877.0}, {"date": "2025-04-04", "close": 9.98, "volume": 28059.0}, {"date": "2025-04-07", "close": 9.63, "volume": 46641.0}, {"date": "2025-04-08", "close": 9.25, "volume": 39586.0}, {"date": "2025-04-09", "close": 9.74, "volume": 47505.0}, {"date": "2025-04-10", "close": 7.705, "volume": 146313.0}, {"date": "2025-04-11", "close": 7.675, "volume": 52098.0}, {"date": "2025-04-14", "close": 7.25, "volume": 95762.0}, {"date": "2025-04-15", "close": 7.25, "volume": 71860.0}, {"date": "2025-04-16", "close": 7.02, "volume": 89961.0}, {"date": "2025-04-17", "close": 6.93, "volume": 61088.0}, {"date": "2025-04-21", "close": 6.84, "volume": 44252.0}, {"date": "2025-04-22", "close": 7.09, "volume": 21337.0}, {"date": "2025-04-23", "close": 7.36, "volume": 38020.0}, {"date": "2025-04-24", "close": 7.59, "volume": 23213.0}, {"date": "2025-04-25", "close": 7.47, "volume": 25377.0}, {"date": "2025-04-28", "close": 7.37, "volume": 17495.0}, {"date": "2025-04-29", "close": 7.5, "volume": 40064.0}, {"date": "2025-04-30", "close": 7.45, "volume": 43508.0}, {"date": "2025-05-01", "close": 7.27, "volume": 24747.0}, {"date": "2025-05-02", "close": 7.26, "volume": 11660.0}, {"date": "2025-05-05", "close": 7.2, "volume": 19052.0}, {"date": "2025-05-06", "close": 7.19, "volume": 34609.0}, {"date": "2025-05-07", "close": 7.23, "volume": 28465.0}, {"date": "2025-05-08", "close": 7.3, "volume": 20236.0}, {"date": "2025-05-09", "close": 7.27, "volume": 12857.0}, {"date": "2025-05-12", "close": 7.35, "volume": 41697.0}, {"date": "2025-05-13", "close": 7.3, "volume": 15061.0}, {"date": "2025-05-14", "close": 7.37, "volume": 39203.0}, {"date": "2025-05-15", "close": 7.4, "volume": 21118.0}, {"date": "2025-05-16", "close": 7.37, "volume": 22850.0}, {"date": "2025-05-19", "close": 7.32, "volume": 28189.0}, {"date": "2025-05-20", "close": 7.34, "volume": 26298.0}, {"date": "2025-05-21", "close": 7.32, "volume": 42770.0}, {"date": "2025-05-22", "close": 7.32, "volume": 14259.0}, {"date": "2025-05-23", "close": 7.23, "volume": 27035.0}, {"date": "2025-05-27", "close": 7.39, "volume": 35804.0}, {"date": "2025-05-28", "close": 7.2, "volume": 35287.0}, {"date": "2025-05-29", "close": 7.24, "volume": 27567.0}, {"date": "2025-05-30", "close": 7.23, "volume": 37404.0}, {"date": "2025-06-02", "close": 7.23, "volume": 15355.0}, {"date": "2025-06-03", "close": 7.21, "volume": 24776.0}, {"date": "2025-06-04", "close": 7.29, "volume": 22482.0}, {"date": "2025-06-05", "close": 7.21, "volume": 30471.0}, {"date": "2025-06-06", "close": 7.39, "volume": 20717.0}, {"date": "2025-06-09", "close": 7.34, "volume": 37898.0}, {"date": "2025-06-10", "close": 7.41, "volume": 28132.0}, {"date": "2025-06-11", "close": 7.39, "volume": 83636.0}, {"date": "2025-06-12", "close": 7.26, "volume": 22046.0}, {"date": "2025-06-13", "close": 7.17, "volume": 44299.0}, {"date": "2025-06-16", "close": 7.21, "volume": 19707.0}, {"date": "2025-06-17", "close": 7.17, "volume": 22165.0}, {"date": "2025-06-18", "close": 7.2, "volume": 22869.0}, {"date": "2025-06-20", "close": 7.37, "volume": 45634.0}, {"date": "2025-06-23", "close": 7.4, "volume": 73954.0}, {"date": "2025-06-24", "close": 7.55, "volume": 65025.0}, {"date": "2025-06-25", "close": 8.06, "volume": 41573.0}, {"date": "2025-06-26", "close": 8.26, "volume": 58073.0}, {"date": "2025-06-27", "close": 7.85, "volume": 905541.0}, {"date": "2025-06-30", "close": 7.41, "volume": 57972.0}, {"date": "2025-07-01", "close": 8.29, "volume": 65563.0}, {"date": "2025-07-02", "close": 8.2, "volume": 21507.0}, {"date": "2025-07-03", "close": 8.28, "volume": 22039.0}, {"date": "2025-07-07", "close": 7.93, "volume": 29830.0}, {"date": "2025-07-08", "close": 7.81, "volume": 22325.0}, {"date": "2025-07-09", "close": 8.13, "volume": 52921.0}, {"date": "2025-07-10", "close": 8.87, "volume": 76911.0}, {"date": "2025-07-11", "close": 8.76, "volume": 30360.0}, {"date": "2025-07-14", "close": 8.56, "volume": 20030.0}, {"date": "2025-07-15", "close": 8.21, "volume": 22741.0}, {"date": "2025-07-16", "close": 8.05, "volume": 45789.0}, {"date": "2025-07-17", "close": 7.99, "volume": 75329.0}, {"date": "2025-07-18", "close": 7.95, "volume": 35438.0}, {"date": "2025-07-21", "close": 7.92, "volume": 6737.0}, {"date": "2025-07-22", "close": 7.93, "volume": 9246.0}, {"date": "2025-07-23", "close": 8.41, "volume": 78418.0}, {"date": "2025-07-24", "close": 7.96, "volume": 13161.0}, {"date": "2025-07-25", "close": 7.94, "volume": 7086.0}, {"date": "2025-07-28", "close": 7.86, "volume": 62755.0}, {"date": "2025-07-29", "close": 8.14, "volume": 5717.0}, {"date": "2025-07-30", "close": 7.71, "volume": 13600.0}, {"date": "2025-07-31", "close": 7.7, "volume": 72566.0}, {"date": "2025-08-01", "close": 7.48, "volume": 10775.0}, {"date": "2025-08-04", "close": 7.49, "volume": 7652.0}, {"date": "2025-08-05", "close": 7.46, "volume": 8125.0}, {"date": "2025-08-06", "close": 7.78, "volume": 13235.0}, {"date": "2025-08-07", "close": 7.36, "volume": 16717.0}, {"date": "2025-08-08", "close": 7.57, "volume": 28670.0}, {"date": "2025-08-11", "close": 7.34, "volume": 23746.0}, {"date": "2025-08-12", "close": 7.64, "volume": 78830.0}, {"date": "2025-08-13", "close": 7.36, "volume": 17411.0}, {"date": "2025-08-14", "close": 7.27, "volume": 17945.0}, {"date": "2025-08-15", "close": 7.45, "volume": 16574.0}, {"date": "2025-08-18", "close": 7.34, "volume": 8549.0}, {"date": "2025-08-19", "close": 7.45, "volume": 7324.0}, {"date": "2025-08-20", "close": 7.45, "volume": 9108.0}, {"date": "2025-08-21", "close": 7.31, "volume": 6672.0}, {"date": "2025-08-22", "close": 7.6, "volume": 13667.0}, {"date": "2025-08-25", "close": 7.66, "volume": 5458.0}, {"date": "2025-08-26", "close": 7.44, "volume": 16980.0}, {"date": "2025-08-27", "close": 7.45, "volume": 16189.0}, {"date": "2025-08-28", "close": 7.375, "volume": 18315.0}, {"date": "2025-08-29", "close": 7.4, "volume": 16960.0}, {"date": "2025-09-02", "close": 7.3, "volume": 57490.0}, {"date": "2025-09-03", "close": 7.36, "volume": 28274.0}, {"date": "2025-09-04", "close": 7.69, "volume": 20021.0}, {"date": "2025-09-05", "close": 7.745, "volume": 9057.0}, {"date": "2025-09-08", "close": 7.87, "volume": 4719.0}, {"date": "2025-09-09", "close": 8.09, "volume": 19971.0}, {"date": "2025-09-10", "close": 7.9, "volume": 6348.0}, {"date": "2025-09-11", "close": 7.89, "volume": 5891.0}, {"date": "2025-09-12", "close": 7.76, "volume": 5076.0}, {"date": "2025-09-15", "close": 7.75, "volume": 9314.0}, {"date": "2025-09-16", "close": 7.62, "volume": 24682.0}, {"date": "2025-09-17", "close": 7.7, "volume": 11133.0}, {"date": "2025-09-18", "close": 7.84, "volume": 26571.0}, {"date": "2025-09-19", "close": 7.72, "volume": 31065.0}, {"date": "2025-09-22", "close": 7.91, "volume": 28127.0}, {"date": "2025-09-23", "close": 7.8, "volume": 6584.0}, {"date": "2025-09-24", "close": 7.68, "volume": 4670.0}, {"date": "2025-09-25", "close": 7.76, "volume": 5470.0}, {"date": "2025-09-26", "close": 7.8, "volume": 4944.0}, {"date": "2025-09-29", "close": 7.6, "volume": 8714.0}, {"date": "2025-09-30", "close": 7.71, "volume": 23164.0}, {"date": "2025-10-01", "close": 7.67, "volume": 10272.0}, {"date": "2025-10-02", "close": 7.66, "volume": 12417.0}, {"date": "2025-10-03", "close": 7.53, "volume": 15531.0}, {"date": "2025-10-06", "close": 8.15, "volume": 31817.0}, {"date": "2025-10-07", "close": 8.05, "volume": 21556.0}, {"date": "2025-10-08", "close": 7.925, "volume": 12722.0}, {"date": "2025-10-09", "close": 7.86, "volume": 33854.0}, {"date": "2025-10-10", "close": 7.77, "volume": 12713.0}, {"date": "2025-10-13", "close": 7.79, "volume": 9373.0}, {"date": "2025-10-14", "close": 7.69, "volume": 6636.0}, {"date": "2025-10-15", "close": 7.73, "volume": 16017.0}, {"date": "2025-10-16", "close": 7.63, "volume": 17948.0}, {"date": "2025-10-17", "close": 7.42, "volume": 29252.0}, {"date": "2025-10-20", "close": 7.46, "volume": 15367.0}, {"date": "2025-10-21", "close": 7.53, "volume": 7762.0}, {"date": "2025-10-22", "close": 7.58, "volume": 67296.0}, {"date": "2025-10-23", "close": 7.8, "volume": 44894.0}, {"date": "2025-10-24", "close": 7.81, "volume": 5854.0}, {"date": "2025-10-27", "close": 7.65, "volume": 28321.0}, {"date": "2025-10-28", "close": 7.67, "volume": 9658.0}, {"date": "2025-10-29", "close": 7.66, "volume": 2367.0}, {"date": "2025-10-30", "close": 7.565, "volume": 36385.0}, {"date": "2025-10-31", "close": 7.43, "volume": 36854.0}, {"date": "2025-11-03", "close": 7.48, "volume": 46295.0}, {"date": "2025-11-04", "close": 8.22, "volume": 23268.0}, {"date": "2025-11-05", "close": 8.11, "volume": 8333.0}, {"date": "2025-11-06", "close": 8.1, "volume": 14158.0}, {"date": "2025-11-07", "close": 8.1, "volume": 1450.0}, {"date": "2025-11-10", "close": 8.1, "volume": 9603.0}, {"date": "2025-11-11", "close": 8.11, "volume": 1535.0}, {"date": "2025-11-12", "close": 8.14, "volume": 4872.0}, {"date": "2025-11-13", "close": 8.06, "volume": 12924.0}, {"date": "2025-11-14", "close": 8.06, "volume": 7647.0}, {"date": "2025-11-17", "close": 7.95, "volume": 42963.0}, {"date": "2025-11-18", "close": 7.48, "volume": 115958.0}, {"date": "2025-11-19", "close": 7.44, "volume": 56166.0}, {"date": "2025-11-20", "close": 7.52, "volume": 28466.0}, {"date": "2025-11-21", "close": 7.53, "volume": 15949.0}, {"date": "2025-11-24", "close": 7.48, "volume": 42914.0}, {"date": "2025-11-25", "close": 7.48, "volume": 31660.0}, {"date": "2025-11-26", "close": 7.47, "volume": 33408.0}, {"date": "2025-11-28", "close": 7.44, "volume": 34431.0}, {"date": "2025-12-01", "close": 7.4, "volume": 37190.0}, {"date": "2025-12-02", "close": 7.36, "volume": 40432.0}, {"date": "2025-12-03", "close": 7.4, "volume": 15573.0}, {"date": "2025-12-04", "close": 7.4, "volume": 31168.0}, {"date": "2025-12-05", "close": 7.38, "volume": 16414.0}, {"date": "2025-12-08", "close": 7.4, "volume": 18824.0}, {"date": "2025-12-09", "close": 7.53, "volume": 27007.0}, {"date": "2025-12-10", "close": 7.35, "volume": 187165.0}, {"date": "2025-12-11", "close": 7.45, "volume": 24626.0}, {"date": "2025-12-12", "close": 7.46, "volume": 15735.0}, {"date": "2025-12-15", "close": 7.56, "volume": 54596.0}, {"date": "2025-12-16", "close": 7.81, "volume": 56699.0}, {"date": "2025-12-17", "close": 7.75, "volume": 29832.0}, {"date": "2025-12-18", "close": 7.8, "volume": 8725.0}, {"date": "2025-12-19", "close": 7.84, "volume": 25863.0}, {"date": "2025-12-22", "close": 7.7, "volume": 8064.0}, {"date": "2025-12-23", "close": 7.52, "volume": 9612.0}, {"date": "2025-12-24", "close": 7.69, "volume": 10609.0}, {"date": "2025-12-26", "close": 7.57, "volume": 42543.0}, {"date": "2025-12-29", "close": 7.5, "volume": 55205.0}, {"date": "2025-12-30", "close": 7.55, "volume": 46684.0}, {"date": "2025-12-31", "close": 7.83, "volume": 23161.0}, {"date": "2026-01-02", "close": 8.12, "volume": 38792.0}, {"date": "2026-01-05", "close": 8.66, "volume": 50391.0}, {"date": "2026-01-06", "close": 8.91, "volume": 9848.0}, {"date": "2026-01-07", "close": 8.74, "volume": 24516.0}, {"date": "2026-01-08", "close": 8.69, "volume": 40375.0}, {"date": "2026-01-09", "close": 8.745, "volume": 9928.0}, {"date": "2026-01-12", "close": 9.21, "volume": 25510.0}, {"date": "2026-01-13", "close": 8.96, "volume": 21918.0}, {"date": "2026-01-14", "close": 9.56, "volume": 28988.0}, {"date": "2026-01-15", "close": 9.57, "volume": 25097.0}, {"date": "2026-01-16", "close": 9.34, "volume": 3615.0}, {"date": "2026-01-20", "close": 9.06, "volume": 12993.0}, {"date": "2026-01-21", "close": 9.07, "volume": 3393.0}, {"date": "2026-01-22", "close": 9.89, "volume": 14047.0}, {"date": "2026-01-23", "close": 9.58, "volume": 11512.0}, {"date": "2026-01-26", "close": 9.2, "volume": 5095.0}, {"date": "2026-01-27", "close": 9.11, "volume": 6212.0}, {"date": "2026-01-28", "close": 9.01, "volume": 4698.0}, {"date": "2026-01-29", "close": 9.09, "volume": 5834.0}, {"date": "2026-01-30", "close": 9.06, "volume": 1674.0}, {"date": "2026-02-02", "close": 8.8, "volume": 4971.0}, {"date": "2026-02-03", "close": 9.02, "volume": 2658.0}, {"date": "2026-02-04", "close": 8.92, "volume": 2445.0}, {"date": "2026-02-05", "close": 8.83, "volume": 1853.0}, {"date": "2026-02-06", "close": 9.09, "volume": 12968.0}, {"date": "2026-02-09", "close": 8.75, "volume": 1962.0}, {"date": "2026-02-10", "close": 8.59, "volume": 2965.0}, {"date": "2026-02-11", "close": 8.56, "volume": 2693.0}, {"date": "2026-02-12", "close": 8.87, "volume": 5253.0}, {"date": "2026-02-13", "close": 9.03, "volume": 9644.0}, {"date": "2026-02-17", "close": 9.25, "volume": 4490.0}, {"date": "2026-02-18", "close": 8.99, "volume": 3278.0}, {"date": "2026-02-19", "close": 9.22, "volume": 2454.0}, {"date": "2026-02-20", "close": 9.1, "volume": 1738.0}, {"date": "2026-02-23", "close": 9.05, "volume": 1688.0}, {"date": "2026-02-24", "close": 8.75, "volume": 1769.0}, {"date": "2026-02-25", "close": 8.76, "volume": 9636.0}, {"date": "2026-02-26", "close": 8.87, "volume": 6182.0}, {"date": "2026-02-27", "close": 8.9, "volume": 11991.0}, {"date": "2026-03-02", "close": 9.02, "volume": 3220.0}, {"date": "2026-03-03", "close": 8.9, "volume": 6486.0}, {"date": "2026-03-04", "close": 8.78, "volume": 1412.0}, {"date": "2026-03-05", "close": 8.65, "volume": 5287.0}, {"date": "2026-03-06", "close": 8.63, "volume": 2452.0}, {"date": "2026-03-09", "close": 8.76, "volume": 5010.0}, {"date": "2026-03-10", "close": 8.66, "volume": 5816.0}, {"date": "2026-03-11", "close": 8.43, "volume": 4799.0}, {"date": "2026-03-12", "close": 8.4, "volume": 4303.0}, {"date": "2026-03-13", "close": 8.68, "volume": 2806.0}, {"date": "2026-03-16", "close": 8.25, "volume": 3094.0}, {"date": "2026-03-17", "close": 8.24, "volume": 3712.0}, {"date": "2026-03-18", "close": 8.24, "volume": 3339.0}, {"date": "2026-03-19", "close": 8.51, "volume": 9573.0}, {"date": "2026-03-20", "close": 8.46, "volume": 11946.0}, {"date": "2026-03-23", "close": 8.4, "volume": 4367.0}, {"date": "2026-03-24", "close": 8.6, "volume": 13072.0}, {"date": "2026-03-25", "close": 8.47, "volume": 4459.0}, {"date": "2026-03-26", "close": 8.4, "volume": 3780.0}, {"date": "2026-03-27", "close": 8.26, "volume": 4942.0}, {"date": "2026-03-30", "close": 8.33, "volume": 8009.0}, {"date": "2026-03-31", "close": 8.24, "volume": 16611.0}, {"date": "2026-04-01", "close": 8.1, "volume": 4692.0}, {"date": "2026-04-02", "close": 7.92, "volume": 10936.0}, {"date": "2026-04-06", "close": 8.1, "volume": 2215.0}, {"date": "2026-04-07", "close": 8.1, "volume": 1933.0}, {"date": "2026-04-08", "close": 8.0, "volume": 30809.0}, {"date": "2026-04-09", "close": 8.01, "volume": 13748.0}, {"date": "2026-04-10", "close": 8.0, "volume": 3982.0}, {"date": "2026-04-13", "close": 8.11, "volume": 34755.0}, {"date": "2026-04-14", "close": 8.05, "volume": 17656.0}, {"date": "2026-04-15", "close": 8.08, "volume": 11633.0}, {"date": "2026-04-16", "close": 8.21, "volume": 8378.0}, {"date": "2026-04-17", "close": 8.11, "volume": 1721.0}, {"date": "2026-04-20", "close": 8.08, "volume": 9165.0}, {"date": "2026-04-21", "close": 8.02, "volume": 11608.0}, {"date": "2026-04-22", "close": 8.03, "volume": 5702.0}, {"date": "2026-04-23", "close": 8.0, "volume": 39639.0}, {"date": "2026-04-24", "close": 8.02, "volume": 9227.0}, {"date": "2026-04-27", "close": 8.03, "volume": 13251.0}, {"date": "2026-04-28", "close": 8.03, "volume": 4873.0}, {"date": "2026-04-29", "close": 7.96, "volume": 2792.0}, {"date": "2026-04-30", "close": 8.0, "volume": 34157.0}, {"date": "2026-05-01", "close": 7.95, "volume": 9491.0}, {"date": "2026-05-04", "close": 7.9, "volume": 7133.0}, {"date": "2026-05-05", "close": 8.03, "volume": 11342.0}, {"date": "2026-05-06", "close": 8.0, "volume": 42458.0}, {"date": "2026-05-07", "close": 7.99, "volume": 15058.0}, {"date": "2026-05-08", "close": 7.96, "volume": 53962.0}, {"date": "2026-05-11", "close": 7.97, "volume": 76260.0}, {"date": "2026-05-12", "close": 7.99, "volume": 16118.0}, {"date": "2026-05-13", "close": 8.0, "volume": 13519.0}, {"date": "2026-05-14", "close": 7.98, "volume": 9907.0}, {"date": "2026-05-15", "close": 7.9, "volume": 9077.0}, {"date": "2026-05-18", "close": 7.9, "volume": 3752.0}, {"date": "2026-05-19", "close": 7.9, "volume": 6009.0}, {"date": "2026-05-20", "close": 8.0, "volume": 6267.0}, {"date": "2026-05-21", "close": 7.99, "volume": 2671.0}, {"date": "2026-05-22", "close": 8.0, "volume": 9836.0}, {"date": "2026-05-26", "close": 7.91, "volume": 18761.0}, {"date": "2026-05-27", "close": 7.95, "volume": 13047.0}, {"date": "2026-05-28", "close": 8.06, "volume": 5799.0}, {"date": "2026-05-29", "close": 8.0, "volume": 6367.0}, {"date": "2026-06-01", "close": 8.06, "volume": 9240.0}, {"date": "2026-06-02", "close": 8.0, "volume": 2284.0}, {"date": "2026-06-03", "close": 7.95, "volume": 3143.0}, {"date": "2026-06-04", "close": 7.88, "volume": 80337.0}, {"date": "2026-06-05", "close": 8.0, "volume": 8725.0}, {"date": "2026-06-08", "close": 8.03, "volume": 4399.0}, {"date": "2026-06-09", "close": 8.01, "volume": 5954.0}, {"date": "2026-06-10", "close": 7.97, "volume": 11201.0}, {"date": "2026-06-11", "close": 8.1, "volume": 1718.0}, {"date": "2026-06-12", "close": 8.05, "volume": 19025.0}, {"date": "2026-06-15", "close": 8.02, "volume": 8007.0}, {"date": "2026-06-16", "close": 8.06, "volume": 20944.0}, {"date": "2026-06-17", "close": 8.1, "volume": 16108.0}, {"date": "2026-06-18", "close": 8.04, "volume": 10702.0}, {"date": "2026-06-22", "close": 8.21, "volume": 10408.0}, {"date": "2026-06-23", "close": 8.25, "volume": 3849.0}, {"date": "2026-06-24", "close": 8.31, "volume": 2686.0}, {"date": "2026-06-25", "close": 8.36, "volume": 2438.0}, {"date": "2026-06-26", "close": 8.59, "volume": 12191.0}, {"date": "2026-06-29", "close": 8.83, "volume": 6943.0}, {"date": "2026-06-30", "close": 8.56, "volume": 11778.0}, {"date": "2026-07-01", "close": 8.79, "volume": 3599.0}, {"date": "2026-07-02", "close": 8.63, "volume": 6930.0}, {"date": "2026-07-06", "close": 8.86, "volume": 9652.0}, {"date": "2026-07-07", "close": 8.8, "volume": 2562.0}, {"date": "2026-07-08", "close": 8.58, "volume": 11435.0}, {"date": "2026-07-09", "close": 8.26, "volume": 24919.0}, {"date": "2026-07-10", "close": 8.15, "volume": 17737.0}, {"date": "2026-07-13", "close": 8.1, "volume": 5029.0}, {"date": "2026-07-14", "close": 8.1, "volume": 3340.0}, {"date": "2026-07-15", "close": 8.2, "volume": 21148.0}, {"date": "2026-07-16", "close": 8.13, "volume": 1199.0}, {"date": "2026-07-17", "close": 8.09, "volume": 2695.0}, {"date": "2026-07-20", "close": 8.0, "volume": 24417.0}, {"date": "2026-07-21", "close": 8.01, "volume": 19245.0}, {"date": "2026-07-22", "close": 8.08, "volume": 5810.0}, {"date": "2026-07-23", "close": 8.0, "volume": 2516.0}, {"date": "2026-07-24", "close": 8.04, "volume": 12617.0}, {"date": "2026-07-27", "close": 8.03, "volume": 1102.0}, {"date": "2026-07-28", "close": 8.05, "volume": 6541.0}, {"date": "2026-07-29", "close": 7.965, "volume": 8439.0}, {"date": "2026-07-30", "close": 7.98, "volume": 33786.0}, {"date": "2026-07-31", "close": 8.02, "volume": 770.0}, {"date": "2026-08-03", "close": 8.41, "volume": 5726.0}, {"date": "2026-08-04", "close": 8.51, "volume": 10919.0}, {"date": "2026-08-05", "close": 8.48, "volume": 502.0}, {"date": "2026-08-06", "close": 8.185, "volume": 5935.0}, {"date": "2026-08-07", "close": 8.42, "volume": 817.0}, {"date": "2026-08-10", "close": 8.11, "volume": 6916.0}, {"date": "2026-08-11", "close": 8.02, "volume": 9458.0}, {"date": "2026-08-12", "close": 8.09, "volume": 456.0}, {"date": "2026-08-13", "close": 8.08, "volume": 1570.0}, {"date": "2026-08-14", "close": 7.99, "volume": 2008.0}, {"date": "2026-08-17", "close": 8.05, "volume": 2271.0}, {"date": "2026-08-18", "close": 8.05, "volume": 1885.0}, {"date": "2026-08-19", "close": 8.05, "volume": 2231.0}, {"date": "2026-08-20", "close": 8.14, "volume": 1789.0}, {"date": "2026-08-21", "close": 8.09, "volume": 8596.0}, {"date": "2026-08-24", "close": 8.06, "volume": 2497.0}, {"date": "2026-08-25", "close": 8.05, "volume": 943.0}, {"date": "2026-08-26", "close": 8.11, "volume": 1710.0}, {"date": "2026-08-27", "close": 8.07, "volume": 20760.0}, {"date": "2026-08-28", "close": 8.13, "volume": 21705.0}, {"date": "2026-08-31", "close": 8.01, "volume": 957.0}, {"date": "2026-09-01", "close": 8.0, "volume": 2390.0}, {"date": "2026-09-02", "close": 7.9, "volume": 6199.0}, {"date": "2026-09-03", "close": 8.0296, "volume": 4297.0}, {"date": "2026-09-04", "close": 7.99, "volume": 1845.0}, {"date": "2026-09-08", "close": 7.9, "volume": 2813.0}, {"date": "2026-09-09", "close": 7.59, "volume": 17863.0}], "refreshing": true}