{"ticker": "PPIH", "overview": {"cik": "914122", "ticker": "PPIH", "name": "Perma-Pipe International Holdings, Inc.", "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "sic": "3564", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "FORM 10-Q", "accession": "0001437749-26-029988", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001437749-26-029909", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029064", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002929", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024823", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-022025", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021946", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021936", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002134", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021857", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021838", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021835", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "FORM 4/A", "accession": "0001437749-26-021816", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021811", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021809", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001437749-26-021466", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-22", "title": "Form CORRESP", "accession": "0001437749-26-021269", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-15", "title": "Form UPLOAD", "accession": "0000000000-26-005975", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-09", "title": "FORM S-3", "accession": "0001437749-26-019988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "FORM 10-Q", "accession": "0001437749-26-019930", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-019929", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-13", "title": "FORM DEF 14A", "accession": "0001437749-26-016549", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001437749-26-012500", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-16", "title": "FORM 10-K", "accession": "0001437749-26-012499", "price_sensitive": true}]}, "description": "Perma-Pipe International Holdings, Inc. trades as PPIH on the NASDAQ and is registered in the United States, classified under Industrial & Commercial Fans & Blowers & Air Purifing Equip (SIC 3564). Privy Trades holds 145 insider filings for the company, from June 2018 to October 2024. Across those, 9 insiders disclosed 3 open-market purchases totalling $70.88K against 29 sales totalling $704.68K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 3, "buy_sum": 70880.0, "sell_n": 29, "sell_sum": 704680.0799, "net": -633800.0799, "insiders": 9, "first_date": "2018-06-25", "last_date": "2024-10-01"}, "metrics": {"ticker": "PPIH", "has_prices": true, "as_of": "2026-09-22", "last": 30.33, "prev_close": 30.24, "change": 0.08999999999999986, "change_pct": 0.0029761904761904717, "session_volume": 76845.0, "vwap_5": 30.38700107811683, "vwap_20": 29.052166038909156, "vwap_60": 27.05333659377794, "vwap_250": 28.561763147060883, "high_52w": 35.29, "low_52w": 23.02, "avg_volume_20": 101631.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001084208-26-000014", "src": "13DG", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Perma-Pipe International Holdings, Inc.", "who_key": "Perma-Pipe International Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Perma-Pipe International Holdings, Inc. moves to a 7% passive stake in PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/0001084208-26-000014-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "0001437749-26-024823", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 22845.120000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926024823/0001437749-26-024823-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "13DG-0002012383-26-002929", "src": "13DG", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002929-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "0001437749-26-021936", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 29211.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021936/0001437749-26-021936-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-25", "mins": 188151}, {"id": "0001437749-26-021809", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021809/0001437749-26-021809-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001437749-26-021811", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Saleh Nehad Saleh Sagr", "who_key": "Sagr Saleh Nehad Saleh", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CEO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021811/0001437749-26-021811-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001437749-26-021835", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Richard Sherrill", "who_key": "Sherrill Richard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021835/0001437749-26-021835-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001437749-26-021838", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Jon C. Biro", "who_key": "BIRO JON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021838/0001437749-26-021838-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001437749-26-021857", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Nancy Zakhour", "who_key": "Zakhour Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021857/0001437749-26-021857-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001437749-26-021946", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Ibrahim Alkuwari", "who_key": "Alkuwari Ibrahim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021946/0001437749-26-021946-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189591}, {"id": "0001437749-26-021816", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13940.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021816/0001437749-26-021816-index.htm", "trade_date": "2026-06-22", "timestamp": "2026-06-22", "mins": 192471}, {"id": "0001437749-26-012110", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Nancy Zakhour", "who_key": "Zakhour Nancy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926012110/0001437749-26-012110-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297591}, {"id": "13DG-0000354204-26-000572", "src": "13DG", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in PPIH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000572-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}, {"id": "0001437749-25-023700", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "David J. Mansfield", "who_key": "Mansfield David J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 140420.91999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Insider files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925023700/0001437749-25-023700-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670551}, {"id": "0001437749-25-023770", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14436.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925023770/0001437749-25-023770-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670551}, {"id": "0001437749-25-027892", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "David J. Mansfield", "who_key": "Mansfield David J", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 152502.98, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Insider files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925027892/0001437749-25-027892-index.htm", "trade_date": "2025-07-25", "timestamp": "2025-07-25", "mins": 670551}, {"id": "0001437749-25-023436", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "David J. Mansfield", "who_key": "Mansfield David J", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 215845.31000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CEO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925023436/0001437749-25-023436-index.htm", "trade_date": "2025-07-22", "timestamp": "2025-07-22", "mins": 674871}, {"id": "0001437749-25-021412", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Saleh Nehad Saleh Sagr", "who_key": "Sagr Saleh Nehad Saleh", "role": "President & CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CEO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021412/0001437749-25-021412-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713751}, {"id": "0001437749-25-021413", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Ibrahim Alkuwari", "who_key": "Alkuwari Ibrahim", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021413/0001437749-25-021413-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713751}, {"id": "0001437749-25-021444", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021444/0001437749-25-021444-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713751}, {"id": "0001437749-25-021530", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Robert Joseph McNally", "who_key": "McNally Robert Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021530/0001437749-25-021530-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713751}, {"id": "0001437749-25-021540", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Jon C. Biro", "who_key": "BIRO JON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021540/0001437749-25-021540-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713751}, {"id": "0001437749-25-021561", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "David B. Brown", "who_key": "Brown David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021561/0001437749-25-021561-index.htm", "trade_date": "2025-06-25", "timestamp": "2025-06-25", "mins": 713751}, {"id": "0001437749-25-021376", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7828.830000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925021376/0001437749-25-021376-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001437749-25-023768", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7828.830000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925023768/0001437749-25-023768-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715191}, {"id": "0001437749-26-021466", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Matthew Earl Lewicki", "who_key": "Lewicki Matthew Earl", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 13940.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "CFO files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774926021466/0001437749-26-021466-index.htm", "trade_date": "2025-06-22", "timestamp": "2025-06-22", "mins": 718071}, {"id": "0001437749-25-007256", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Jon C. Biro", "who_key": "BIRO JON C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director files routine paperwork on PPIH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774925007256/0001437749-25-007256-index.htm", "trade_date": "2025-03-10", "timestamp": "2025-03-10", "mins": 867831}, {"id": "0001437749-24-030585", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Jerome T. Walker", "who_key": "Walker Jerome T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18509.8551, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Boardroom sells $19K of PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030585/0001437749-24-030585-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098231}, {"id": "0001437749-24-030587", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Cynthia Boiter", "who_key": "Boiter Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16327.877999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director sells $16K of PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030587/0001437749-24-030587-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098231}, {"id": "0001437749-24-030589", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "David B. Brown", "who_key": "Brown David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 16327.877999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director sells $16K of PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030589/0001437749-24-030589-index.htm", "trade_date": "2024-10-01", "timestamp": "2024-10-01", "mins": 1098231}], "recent_buys": [{"id": "0001437749-23-027986", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Jerome T. Walker", "who_key": "Walker Jerome T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11250.0, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Board member picks up $11K of PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923027986/0001437749-23-027986-index.htm", "trade_date": "2023-10-06", "timestamp": "2023-10-06", "mins": 1618071}, {"id": "0001437749-23-027056", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Jerome T. Walker", "who_key": "Walker Jerome T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9480.0, "score": 27.9, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director buys $9K of PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923027056/0001437749-23-027056-index.htm", "trade_date": "2023-09-26", "timestamp": "2023-09-26", "mins": 1632471}, {"id": "0001437749-23-026604", "src": "INSIDERS", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Robert Joseph McNally", "who_key": "McNally Robert Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50150.0, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Director buys $50K of PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923026604/0001437749-23-026604-index.htm", "trade_date": "2023-09-20", "timestamp": "2023-09-20", "mins": 1641111}], "institutional": [{"id": "13DG-0001084208-26-000014", "src": "13DG", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Perma-Pipe International Holdings, Inc.", "who_key": "Perma-Pipe International Holdings, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "Perma-Pipe International Holdings, Inc. moves to a 7% passive stake in PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/914122/0001084208-26-000014-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5271}, {"id": "13DG-0002012383-26-002929", "src": "13DG", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "BlackRock, Inc. takes a 5.2% passive stake in PPIH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002929-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0000354204-26-000572", "src": "13DG", "ticker": "PPIH", "cik": "914122", "company": "Perma-Pipe International Holdings, Inc.", "company_raw": "Perma-Pipe International Holdings, Inc.", "who": "Dimensional FUND Advisors LP", "who_key": "DIMENSIONAL FUND ADVISORS LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Industrial & Commercial Fans & Blowers & Air Purifing Equip", "country": "United States", "headline": "DIMENSIONAL FUND ADVISORS LP adjusts its stake in PPIH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/354204/0000354204-26-000572-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299031}], "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": "Perma-Pipe International Holdings, Inc. - Common Stock", "new_value": "Perma-Pipe International Holdings, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000914122", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000914122", "applied": 1, "detected_at": "2026-10-27T02:34:18.356100"}]}, "key_people": [{"who": "Mark A. Zorko", "who_key": "Zorko Mark A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 174642.04, "net": -174642.04, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 106886.03, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412219000003/0000914122-19-000003-index.htm"}, {"action": "SELL", "amount": 67756.01000000001, "date": "2019-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412219000001/0000914122-19-000001-index.htm"}], "latest": {"action": "SELL", "amount": 106886.03, "date": "2019-01-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412219000003/0000914122-19-000003-index.htm"}}, {"who": "Karl J. Schmidt", "who_key": "SCHMIDT KARL J", "role": "VP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 135771.6, "net": -135771.6, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2825.5499999999997, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412218000056/0000914122-18-000056-index.htm"}, {"action": "SELL", "amount": 121133.55, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412218000052/0000914122-18-000052-index.htm"}, {"action": "SELL", "amount": 11812.5, "date": "2018-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412218000048/0000914122-18-000048-index.htm"}], "latest": {"action": "SELL", "amount": 2825.5499999999997, "date": "2018-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412218000056/0000914122-18-000056-index.htm"}}, {"who": "David B. Brown", "who_key": "Brown David B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96873.3474, "net": -96873.3474, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16327.877999999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030589/0001437749-24-030589-index.htm"}, {"action": "SELL", "amount": 10380.8, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924022604/0001437749-24-022604-index.htm"}, {"action": "SELL", "amount": 18930.1694, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923035197/0001437749-23-035197-index.htm"}, {"action": "SELL", "amount": 12489.900000000001, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922027678/0001437749-22-027678-index.htm"}, {"action": "SELL", "amount": 12100.43, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922020877/0001437749-22-020877-index.htm"}, {"action": "SELL", "amount": 14832.1, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921027097/0001437749-21-027097-index.htm"}, {"action": "SELL", "amount": 11812.07, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921020504/0001437749-21-020504-index.htm"}], "latest": {"action": "SELL", "amount": 16327.877999999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030589/0001437749-24-030589-index.htm"}}, {"who": "Cynthia Boiter", "who_key": "Boiter Cynthia", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 96810.7474, "net": -96810.7474, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16327.877999999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030587/0001437749-24-030587-index.htm"}, {"action": "SELL", "amount": 10380.8, "date": "2024-07-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924022603/0001437749-24-022603-index.htm"}, {"action": "SELL", "amount": 18930.1694, "date": "2023-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923035198/0001437749-23-035198-index.htm"}, {"action": "SELL", "amount": 12489.900000000001, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922027598/0001437749-22-027598-index.htm"}, {"action": "SELL", "amount": 12073.57, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922020874/0001437749-22-020874-index.htm"}, {"action": "SELL", "amount": 14849.970000000001, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921027049/0001437749-21-027049-index.htm"}, {"action": "SELL", "amount": 11758.460000000001, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921020506/0001437749-21-020506-index.htm"}], "latest": {"action": "SELL", "amount": 16327.877999999999, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030587/0001437749-24-030587-index.htm"}}, {"who": "Jerome T. Walker", "who_key": "Walker Jerome T.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 20730.0, "sold": 65946.0851, "net": -45216.0851, "trades": 7, "top_score": 28.8, "lean": "selling", "history": [{"action": "SELL", "amount": 18509.8551, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030585/0001437749-24-030585-index.htm"}, {"action": "BUY", "amount": 11250.0, "date": "2023-10-06", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923027986/0001437749-23-027986-index.htm"}, {"action": "BUY", "amount": 9480.0, "date": "2023-09-26", "score": 27.9, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923027056/0001437749-23-027056-index.htm"}, {"action": "SELL", "amount": 12489.900000000001, "date": "2022-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922027672/0001437749-22-027672-index.htm"}, {"action": "SELL", "amount": 12073.57, "date": "2022-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922020879/0001437749-22-020879-index.htm"}, {"action": "SELL", "amount": 12715.6, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921027125/0001437749-21-027125-index.htm"}, {"action": "SELL", "amount": 10157.16, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921020508/0001437749-21-020508-index.htm"}], "latest": {"action": "SELL", "amount": 18509.8551, "date": "2024-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774924030585/0001437749-24-030585-index.htm"}}, {"who": "David S. Barrie", "who_key": "Barrie David S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 52689.26, "net": -52689.26, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25920.0, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922000601/0001437749-22-000601-index.htm"}, {"action": "SELL", "amount": 14832.1, "date": "2021-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921027053/0001437749-21-027053-index.htm"}, {"action": "SELL", "amount": 11937.16, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774921020501/0001437749-21-020501-index.htm"}], "latest": {"action": "SELL", "amount": 25920.0, "date": "2022-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774922000601/0001437749-22-000601-index.htm"}}, {"who": "Robert Joseph McNally", "who_key": "McNally Robert Joseph", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50150.0, "sold": 0, "net": 50150.0, "trades": 1, "top_score": 36.6, "lean": "buying", "history": [{"action": "BUY", "amount": 50150.0, "date": "2023-09-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923026604/0001437749-23-026604-index.htm"}], "latest": {"action": "BUY", "amount": 50150.0, "date": "2023-09-20", "score": 36.6, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000143774923026604/0001437749-23-026604-index.htm"}}, {"who": "David J. Mansfield", "who_key": "Mansfield David J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 48716.950000000004, "net": -48716.950000000004, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 48716.950000000004, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412218000050/0000914122-18-000050-index.htm"}], "latest": {"action": "SELL", "amount": 48716.950000000004, "date": "2018-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/914122/000091412218000050/0000914122-18-000050-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-30", "title": "Form SCHEDULE 13G/A", "accession": "0001084208-26-000014", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-09", "title": "FORM 10-Q", "accession": "0001437749-26-029988", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-09", "title": "FORM 8-K", "accession": "0001437749-26-029909", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029064", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-07-29", "title": "Form SCHEDULE 13G", "accession": "0002012383-26-002929", "price_sensitive": false}, {"form": "4", "date": "2026-07-29", "title": "FORM 4", "accession": "0001437749-26-024823", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-29", "title": "FORM 8-K", "accession": "0001437749-26-022025", "price_sensitive": true}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021946", "price_sensitive": false}, {"form": "4", "date": "2026-06-29", "title": "FORM 4", "accession": "0001437749-26-021936", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-06-26", "title": "Form EFFECT", "accession": "9999999995-26-002134", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021857", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021838", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021835", "price_sensitive": false}, {"form": "4/A", "date": "2026-06-26", "title": "FORM 4/A", "accession": "0001437749-26-021816", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021811", "price_sensitive": false}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001437749-26-021809", "price_sensitive": false}, {"form": "4", "date": "2026-06-23", "title": "FORM 4", "accession": "0001437749-26-021466", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-06-22", "title": "Form CORRESP", "accession": "0001437749-26-021269", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-06-15", "title": "Form UPLOAD", "accession": "0000000000-26-005975", "price_sensitive": false}, {"form": "S-3", "date": "2026-06-09", "title": "FORM S-3", "accession": "0001437749-26-019988", "price_sensitive": false}, {"form": "10-Q", "date": "2026-06-09", "title": "FORM 10-Q", "accession": "0001437749-26-019930", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "FORM 8-K", "accession": "0001437749-26-019929", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-05-13", "title": "FORM DEF 14A", "accession": "0001437749-26-016549", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001437749-26-012500", "price_sensitive": true}, {"form": "10-K", "date": "2026-04-16", "title": "FORM 10-K", "accession": "0001437749-26-012499", "price_sensitive": true}], "performance": {"ticker": "PPIH", "has_prices": true, "summary": {"n": 3, "avg": 2.9183002235607773, "win_rate": 1.0, "best": 3.402031930333817, "worst": 2.663087718450706, "as_of": "2026-09-22"}, "buys": [{"who": "Walker Jerome T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11250.0, "date": "2023-10-06", "score": 28.8, "ref_price": 6.89, "return": 3.402031930333817}, {"who": "Walker Jerome T.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9480.0, "date": "2023-09-26", "score": 27.9, "ref_price": 8.2799, "return": 2.663087718450706}, {"who": "McNally Robert Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50150.0, "date": "2023-09-20", "score": 36.6, "ref_price": 8.22, "return": 2.6897810218978098}]}, "price_series": [{"date": "2016-09-22", "close": 7.6, "volume": 2310.0}, {"date": "2016-09-23", "close": 7.69, "volume": 423.0}, {"date": "2016-09-26", "close": 7.61, "volume": 1433.0}, {"date": "2016-09-27", "close": 7.61, "volume": null}, {"date": "2016-09-28", "close": 7.61, "volume": 1065.0}, {"date": "2016-09-29", "close": 7.7011, "volume": 2899.0}, {"date": "2016-09-30", "close": 7.66, "volume": 1468.0}, {"date": "2016-10-03", "close": 7.59, "volume": 639.0}, {"date": "2016-10-04", "close": 7.62, "volume": 964.0}, {"date": "2016-10-05", "close": 7.66, "volume": 314.0}, {"date": "2016-10-06", "close": 7.55, "volume": 3645.0}, {"date": "2016-10-07", "close": 7.72, "volume": 949.0}, {"date": "2016-10-10", "close": 7.7899, "volume": 8658.0}, {"date": "2016-10-11", "close": 7.64, "volume": 3476.0}, {"date": "2016-10-12", "close": 7.77, "volume": 7452.0}, {"date": "2016-10-13", "close": 7.69, "volume": 778.0}, {"date": "2016-10-14", "close": 7.91, "volume": 28584.0}, {"date": "2016-10-17", "close": 8.0, "volume": 37898.0}, {"date": "2016-10-18", "close": 7.9, "volume": 8201.0}, {"date": "2016-10-19", "close": 7.9, "volume": 33106.0}, {"date": "2016-10-20", "close": 8.0, "volume": 36434.0}, {"date": "2016-10-21", "close": 8.1, "volume": 20583.0}, {"date": "2016-10-24", "close": 8.1, "volume": 6089.0}, {"date": "2016-10-25", "close": 8.1, "volume": 1085.0}, {"date": "2016-10-26", "close": 8.149, "volume": 15458.0}, {"date": "2016-10-27", "close": 8.05, "volume": 20867.0}, {"date": "2016-10-28", "close": 8.05, "volume": 12261.0}, {"date": "2016-10-31", "close": 8.0, "volume": 12181.0}, {"date": "2016-11-01", "close": 7.9, "volume": 5853.0}, {"date": "2016-11-02", "close": 7.9, "volume": 3561.0}, {"date": "2016-11-03", "close": 7.93, "volume": 1632.0}, {"date": "2016-11-04", "close": 7.9, "volume": 4841.0}, {"date": "2016-11-07", "close": 7.95, "volume": 2909.0}, {"date": "2016-11-08", "close": 8.037, "volume": 8345.0}, {"date": "2016-11-09", "close": 8.0, "volume": 2044.0}, {"date": "2016-11-10", "close": 8.3, "volume": 36847.0}, {"date": "2016-11-11", "close": 8.45, "volume": 16335.0}, {"date": "2016-11-14", "close": 8.35, "volume": 10158.0}, {"date": "2016-11-15", "close": 8.5, "volume": 25581.0}, {"date": "2016-11-16", "close": 8.45, "volume": 4752.0}, {"date": "2016-11-17", "close": 8.55, "volume": 9067.0}, {"date": "2016-11-18", "close": 8.75, "volume": 29272.0}, {"date": "2016-11-21", "close": 8.55, "volume": 11739.0}, {"date": "2016-11-22", "close": 8.4, "volume": 3485.0}, {"date": "2016-11-23", "close": 8.5, "volume": 4038.0}, {"date": "2016-11-25", "close": 8.35, "volume": 528.0}, {"date": "2016-11-28", "close": 8.3, "volume": 6946.0}, {"date": "2016-11-29", "close": 8.3, "volume": 11209.0}, {"date": "2016-11-30", "close": 8.25, "volume": 1916.0}, {"date": "2016-12-01", "close": 8.25, "volume": 2262.0}, {"date": "2016-12-02", "close": 8.2105, "volume": 14412.0}, {"date": "2016-12-05", "close": 8.3, "volume": 1618.0}, {"date": "2016-12-06", "close": 8.2, "volume": 4792.0}, {"date": "2016-12-07", "close": 8.35, "volume": 2196.0}, {"date": "2016-12-08", "close": 8.2, "volume": 6853.0}, {"date": "2016-12-09", "close": 8.2, "volume": 11503.0}, {"date": "2016-12-12", "close": 8.3, "volume": 4468.0}, {"date": "2016-12-13", "close": 7.7, "volume": 38807.0}, {"date": "2016-12-14", "close": 7.9, "volume": 1802.0}, {"date": "2016-12-15", "close": 7.8, "volume": 1844.0}, {"date": "2016-12-16", "close": 7.65, "volume": 2452.0}, {"date": "2016-12-19", "close": 7.6501, "volume": 1127.0}, {"date": "2016-12-20", "close": 7.6998, "volume": 4566.0}, {"date": "2016-12-21", "close": 7.8, "volume": 7124.0}, {"date": "2016-12-22", "close": 7.85, "volume": 3249.0}, {"date": "2016-12-23", "close": 7.85, "volume": 9814.0}, {"date": "2016-12-27", "close": 8.195, "volume": 3334.0}, {"date": "2016-12-28", "close": 7.95, "volume": 3908.0}, {"date": "2016-12-29", "close": 7.95, "volume": 4204.0}, {"date": "2016-12-30", "close": 8.1, "volume": 19248.0}, {"date": "2017-01-03", "close": 8.05, "volume": 7659.0}, {"date": "2017-01-04", "close": 8.0, "volume": 7694.0}, {"date": "2017-01-05", "close": 8.1499, "volume": 11220.0}, {"date": "2017-01-06", "close": 8.35, "volume": 10862.0}, {"date": "2017-01-09", "close": 8.45, "volume": 8755.0}, {"date": "2017-01-10", "close": 8.5, "volume": 2481.0}, {"date": "2017-01-11", "close": 8.6, "volume": 4282.0}, {"date": "2017-01-12", "close": 8.4, "volume": 2024.0}, {"date": "2017-01-13", "close": 8.4, "volume": 2771.0}, {"date": "2017-01-17", "close": 8.6, "volume": 10830.0}, {"date": "2017-01-18", "close": 8.464, "volume": 8343.0}, {"date": "2017-01-19", "close": 8.3584, "volume": 245.0}, {"date": "2017-01-20", "close": 8.6, "volume": 3122.0}, {"date": "2017-01-23", "close": 8.45, "volume": 4071.0}, {"date": "2017-01-24", "close": 8.9, "volume": 30675.0}, {"date": "2017-01-25", "close": 9.1, "volume": 46405.0}, {"date": "2017-01-26", "close": 9.05, "volume": 16934.0}, {"date": "2017-01-27", "close": 9.225, "volume": 22076.0}, {"date": "2017-01-30", "close": 9.2, "volume": 6295.0}, {"date": "2017-01-31", "close": 8.75, "volume": 9981.0}, {"date": "2017-02-01", "close": 8.7427, "volume": 4171.0}, {"date": "2017-02-02", "close": 8.7, "volume": 3625.0}, {"date": "2017-02-03", "close": 8.7532, "volume": 801.0}, {"date": "2017-02-06", "close": 9.0, "volume": 1757.0}, {"date": "2017-02-07", "close": 8.7, "volume": 2324.0}, {"date": "2017-02-08", "close": 8.7, "volume": null}, {"date": "2017-02-09", "close": 8.6572, "volume": 7794.0}, {"date": "2017-02-10", "close": 8.6, "volume": 5507.0}, {"date": "2017-02-13", "close": 8.7, "volume": 820.0}, {"date": "2017-02-14", "close": 8.741, "volume": 1922.0}, {"date": "2017-02-15", "close": 8.6, "volume": 5393.0}, {"date": "2017-02-16", "close": 8.6, "volume": 3662.0}, {"date": "2017-02-17", "close": 8.61, "volume": 579.0}, {"date": "2017-02-21", "close": 8.674, "volume": 472.0}, {"date": "2017-02-22", "close": 8.545, "volume": 16817.0}, {"date": "2017-02-23", "close": 8.375, "volume": 3625.0}, {"date": "2017-02-24", "close": 8.25, "volume": 5771.0}, {"date": "2017-02-27", "close": 8.35, "volume": 4298.0}, {"date": "2017-02-28", "close": 8.05, "volume": 2848.0}, {"date": "2017-03-01", "close": 8.25, "volume": 4150.0}, {"date": "2017-03-02", "close": 8.25, "volume": 1062.0}, {"date": "2017-03-03", "close": 8.1, "volume": 953.0}, {"date": "2017-03-06", "close": 7.9, "volume": 13307.0}, {"date": "2017-03-07", "close": 7.75, "volume": 8056.0}, {"date": "2017-03-08", "close": 7.55, "volume": 5523.0}, {"date": "2017-03-09", "close": 7.5, "volume": 18354.0}, {"date": "2017-03-10", "close": 7.25, "volume": 20186.0}, {"date": "2017-03-13", "close": 7.35, "volume": 47773.0}, {"date": "2017-03-14", "close": 7.65, "volume": 47872.0}, {"date": "2017-03-15", "close": 7.85, "volume": 9799.0}, {"date": "2017-03-16", "close": 7.7, "volume": 7349.0}, {"date": "2017-03-17", "close": 7.9, "volume": 3049.0}, {"date": "2017-03-20", "close": 7.7595, "volume": 4963.0}, {"date": "2017-03-21", "close": 7.65, "volume": 2007.0}, {"date": "2017-03-22", "close": 7.9, "volume": 8009.0}, {"date": "2017-03-23", "close": 7.65, "volume": 15014.0}, {"date": "2017-03-24", "close": 7.95, "volume": 6014.0}, {"date": "2017-03-27", "close": 7.665, "volume": 4216.0}, {"date": "2017-03-28", "close": 7.4, "volume": 11183.0}, {"date": "2017-03-29", "close": 7.75, "volume": 1002.0}, {"date": "2017-03-30", "close": 7.8685, "volume": 3368.0}, {"date": "2017-03-31", "close": 7.95, "volume": 847.0}, {"date": "2017-04-03", "close": 7.95, "volume": 3126.0}, {"date": "2017-04-04", "close": 7.75, "volume": 7666.0}, {"date": "2017-04-05", "close": 7.85, "volume": 8381.0}, {"date": "2017-04-06", "close": 8.2, "volume": 9162.0}, {"date": "2017-04-07", "close": 8.1, "volume": 5852.0}, {"date": "2017-04-10", "close": 8.05, "volume": 1411.0}, {"date": "2017-04-11", "close": 8.05, "volume": 1848.0}, {"date": "2017-04-12", "close": 8.05, "volume": 1258.0}, {"date": "2017-04-13", "close": 8.0, "volume": 3304.0}, {"date": "2017-04-17", "close": 7.9, "volume": 1679.0}, {"date": "2017-04-18", "close": 7.825, "volume": 6858.0}, {"date": "2017-04-19", "close": 8.05, "volume": 13039.0}, {"date": "2017-04-20", "close": 7.95, "volume": 14241.0}, {"date": "2017-04-21", "close": 8.05, "volume": 561.0}, {"date": "2017-04-24", "close": 8.025, "volume": 2056.0}, {"date": "2017-04-25", "close": 7.95, "volume": 11011.0}, {"date": "2017-04-26", "close": 8.0498, "volume": 15147.0}, {"date": "2017-04-27", "close": 7.95, "volume": 11962.0}, {"date": "2017-04-28", "close": 8.0294, "volume": 872.0}, {"date": "2017-05-01", "close": 7.95, "volume": 606.0}, {"date": "2017-05-02", "close": 8.0499, "volume": 9971.0}, {"date": "2017-05-03", "close": 8.0499, "volume": null}, {"date": "2017-05-04", "close": 7.9, "volume": 5350.0}, {"date": "2017-05-05", "close": 7.9, "volume": 1748.0}, {"date": "2017-05-08", "close": 7.8, "volume": 4268.0}, {"date": "2017-05-09", "close": 7.9319, "volume": 688.0}, {"date": "2017-05-10", "close": 7.8, "volume": 2628.0}, {"date": "2017-05-11", "close": 7.85, "volume": 6196.0}, {"date": "2017-05-12", "close": 7.95, "volume": 14924.0}, {"date": "2017-05-15", "close": 7.75, "volume": 11257.0}, {"date": "2017-05-16", "close": 7.5, "volume": 13078.0}, {"date": "2017-05-17", "close": 7.65, "volume": 9891.0}, {"date": "2017-05-18", "close": 7.55, "volume": 16698.0}, {"date": "2017-05-19", "close": 7.6, "volume": 909.0}, {"date": "2017-05-22", "close": 7.55, "volume": 11700.0}, {"date": "2017-05-23", "close": 7.55, "volume": null}, {"date": "2017-05-24", "close": 7.55, "volume": 8416.0}, {"date": "2017-05-25", "close": 7.501, "volume": 14215.0}, {"date": "2017-05-26", "close": 7.55, "volume": 864.0}, {"date": "2017-05-30", "close": 7.5, "volume": 13172.0}, {"date": "2017-05-31", "close": 7.75, "volume": 10911.0}, {"date": "2017-06-01", "close": 7.75, "volume": 1552.0}, {"date": "2017-06-02", "close": 8.0, "volume": 14323.0}, {"date": "2017-06-05", "close": 7.9, "volume": 1147.0}, {"date": "2017-06-06", "close": 7.8, "volume": 25103.0}, {"date": "2017-06-07", "close": 7.9, "volume": 31944.0}, {"date": "2017-06-08", "close": 7.8, "volume": 9975.0}, {"date": "2017-06-09", "close": 8.0, "volume": 3991.0}, {"date": "2017-06-12", "close": 7.75, "volume": 431.0}, {"date": "2017-06-13", "close": 7.85, "volume": 18949.0}, {"date": "2017-06-14", "close": 8.0, "volume": 39892.0}, {"date": "2017-06-15", "close": 7.85, "volume": 8568.0}, {"date": "2017-06-16", "close": 7.75, "volume": 39863.0}, {"date": "2017-06-19", "close": 7.9, "volume": 3406.0}, {"date": "2017-06-20", "close": 8.0, "volume": 4533.0}, {"date": "2017-06-21", "close": 7.95, "volume": 5048.0}, {"date": "2017-06-22", "close": 8.0, "volume": 16056.0}, {"date": "2017-06-23", "close": 8.0, "volume": 3326.0}, {"date": "2017-06-26", "close": 7.95, "volume": 4037.0}, {"date": "2017-06-27", "close": 7.95, "volume": 1543.0}, {"date": "2017-06-28", "close": 7.7, "volume": 9025.0}, {"date": "2017-06-29", "close": 7.949, "volume": 5179.0}, {"date": "2017-06-30", "close": 8.0, "volume": 6232.0}, {"date": "2017-07-03", "close": 8.0, "volume": 9423.0}, {"date": "2017-07-05", "close": 8.0, "volume": null}, {"date": "2017-07-06", "close": 7.8, "volume": 567.0}, {"date": "2017-07-07", "close": 7.775, "volume": 804.0}, {"date": "2017-07-10", "close": 7.8, "volume": 616.0}, {"date": "2017-07-11", "close": 7.8, "volume": 12443.0}, {"date": "2017-07-12", "close": 7.75, "volume": 1751.0}, {"date": "2017-07-13", "close": 7.8, "volume": 3016.0}, {"date": "2017-07-14", "close": 7.85, "volume": 2494.0}, {"date": "2017-07-17", "close": 7.6, "volume": 11304.0}, {"date": "2017-07-18", "close": 7.7, "volume": 18365.0}, {"date": "2017-07-19", "close": 7.9, "volume": 9208.0}, {"date": "2017-07-20", "close": 7.8, "volume": 47421.0}, {"date": "2017-07-21", "close": 7.9, "volume": 3580.0}, {"date": "2017-07-24", "close": 8.0, "volume": 8954.0}, {"date": "2017-07-25", "close": 7.75, "volume": 9591.0}, {"date": "2017-07-26", "close": 7.8, "volume": 7900.0}, {"date": "2017-07-27", "close": 7.95, "volume": 4345.0}, {"date": "2017-07-28", "close": 7.9, "volume": 4264.0}, {"date": "2017-07-31", "close": 7.9305, "volume": 5247.0}, {"date": "2017-08-01", "close": 7.85, "volume": 12152.0}, {"date": "2017-08-02", "close": 7.95, "volume": 5678.0}, {"date": "2017-08-03", "close": 7.9539, "volume": 15768.0}, {"date": "2017-08-04", "close": 7.7, "volume": 3693.0}, {"date": "2017-08-07", "close": 7.699, "volume": 3861.0}, {"date": "2017-08-08", "close": 7.6, "volume": 4948.0}, {"date": "2017-08-09", "close": 7.6, "volume": 2957.0}, {"date": "2017-08-10", "close": 7.65, "volume": 14037.0}, {"date": "2017-08-11", "close": 7.886, "volume": 15205.0}, {"date": "2017-08-14", "close": 8.0, "volume": 11295.0}, {"date": "2017-08-15", "close": 8.1505, "volume": 39543.0}, {"date": "2017-08-16", "close": 8.0, "volume": 17171.0}, {"date": "2017-08-17", "close": 8.1039, "volume": 4679.0}, {"date": "2017-08-18", "close": 8.15, "volume": 4293.0}, {"date": "2017-08-21", "close": 8.2, "volume": 5255.0}, {"date": "2017-08-22", "close": 8.45, "volume": 10062.0}, {"date": "2017-08-23", "close": 8.35, "volume": 21987.0}, {"date": "2017-08-24", "close": 8.7, "volume": 9600.0}, {"date": "2017-08-25", "close": 8.8, "volume": 6981.0}, {"date": "2017-08-28", "close": 8.8, "volume": 4552.0}, {"date": "2017-08-29", "close": 8.55, "volume": 10855.0}, {"date": "2017-08-30", "close": 8.35, "volume": 8098.0}, {"date": "2017-08-31", "close": 8.1, "volume": 6237.0}, {"date": "2017-09-01", "close": 8.2, "volume": 4512.0}, {"date": "2017-09-05", "close": 8.3, "volume": 4252.0}, {"date": "2017-09-06", "close": 8.3, "volume": 3827.0}, {"date": "2017-09-07", "close": 8.3, "volume": 4252.0}, {"date": "2017-09-08", "close": 8.35, "volume": 3917.0}, {"date": "2017-09-11", "close": 8.35, "volume": 4975.0}, {"date": "2017-09-12", "close": 8.3, "volume": 943.0}, {"date": "2017-09-13", "close": 8.35, "volume": 3006.0}, {"date": "2017-09-14", "close": 8.4, "volume": 1608.0}, {"date": "2017-09-15", "close": 8.65, "volume": 26358.0}, {"date": "2017-09-18", "close": 8.9, "volume": 17312.0}, {"date": "2017-09-19", "close": 8.65, "volume": 11405.0}, {"date": "2017-09-20", "close": 8.6, "volume": 4105.0}, {"date": "2017-09-21", "close": 8.65, "volume": 9039.0}, {"date": "2017-09-22", "close": 8.95, "volume": 266.0}, {"date": "2017-09-25", "close": 8.5, "volume": 4693.0}, {"date": "2017-09-26", "close": 8.5, "volume": 377.0}, {"date": "2017-09-27", "close": 8.5, "volume": null}, {"date": "2017-09-28", "close": 8.792, "volume": 1166.0}, {"date": "2017-09-29", "close": 8.5, "volume": 7297.0}, {"date": "2017-10-02", "close": 8.55, "volume": 1555.0}, {"date": "2017-10-03", "close": 8.5, "volume": 28801.0}, {"date": "2017-10-04", "close": 8.45, "volume": 2017.0}, {"date": "2017-10-05", "close": 8.5499, "volume": 4532.0}, {"date": "2017-10-06", "close": 8.55, "volume": 6851.0}, {"date": "2017-10-09", "close": 8.55, "volume": null}, {"date": "2017-10-10", "close": 8.65, "volume": 1706.0}, {"date": "2017-10-11", "close": 8.55, "volume": 3839.0}, {"date": "2017-10-12", "close": 8.4, "volume": 5572.0}, {"date": "2017-10-13", "close": 8.45, "volume": 1009.0}, {"date": "2017-10-16", "close": 8.25, "volume": 7785.0}, {"date": "2017-10-17", "close": 8.25, "volume": 6512.0}, {"date": "2017-10-18", "close": 8.2499, "volume": 3924.0}, {"date": "2017-10-19", "close": 8.4999, "volume": 7235.0}, {"date": "2017-10-20", "close": 8.296, "volume": 4236.0}, {"date": "2017-10-23", "close": 8.1, "volume": 4953.0}, {"date": "2017-10-24", "close": 8.15, "volume": 1589.0}, {"date": "2017-10-25", "close": 8.0, "volume": 5210.0}, {"date": "2017-10-26", "close": 8.099, "volume": 1174.0}, {"date": "2017-10-27", "close": 8.3, "volume": 1185.0}, {"date": "2017-10-30", "close": 8.05, "volume": 2829.0}, {"date": "2017-10-31", "close": 8.35, "volume": 21200.0}, {"date": "2017-11-01", "close": 8.35, "volume": 15480.0}, {"date": "2017-11-02", "close": 8.4, "volume": 4638.0}, {"date": "2017-11-03", "close": 8.2704, "volume": 3490.0}, {"date": "2017-11-06", "close": 8.2501, "volume": 1365.0}, {"date": "2017-11-07", "close": 8.2505, "volume": 14892.0}, {"date": "2017-11-08", "close": 8.35, "volume": 3336.0}, {"date": "2017-11-09", "close": 8.5, "volume": 11156.0}, {"date": "2017-11-10", "close": 8.45, "volume": 4317.0}, {"date": "2017-11-13", "close": 8.5, "volume": 12354.0}, {"date": "2017-11-14", "close": 8.6, "volume": 18218.0}, {"date": "2017-11-15", "close": 8.65, "volume": 8722.0}, {"date": "2017-11-16", "close": 8.7, "volume": 2264.0}, {"date": "2017-11-17", "close": 8.95, "volume": 11206.0}, {"date": "2017-11-20", "close": 8.8, "volume": 6987.0}, {"date": "2017-11-21", "close": 8.7, "volume": 4291.0}, {"date": "2017-11-22", "close": 8.85, "volume": 6896.0}, {"date": "2017-11-24", "close": 8.95, "volume": 3627.0}, {"date": "2017-11-27", "close": 8.8157, "volume": 4948.0}, {"date": "2017-11-28", "close": 8.9995, "volume": 6263.0}, {"date": "2017-11-29", "close": 9.25, "volume": 18115.0}, {"date": "2017-11-30", "close": 9.1, "volume": 6354.0}, {"date": "2017-12-01", "close": 9.25, "volume": 18033.0}, {"date": "2017-12-04", "close": 9.3, "volume": 10876.0}, {"date": "2017-12-05", "close": 9.25, "volume": 5686.0}, {"date": "2017-12-06", "close": 9.3, "volume": 14879.0}, {"date": "2017-12-07", "close": 9.25, "volume": 11409.0}, {"date": "2017-12-08", "close": 9.2, "volume": 3633.0}, {"date": "2017-12-11", "close": 9.1, "volume": 14702.0}, {"date": "2017-12-12", "close": 9.2, "volume": 23614.0}, {"date": "2017-12-13", "close": 9.2, "volume": 6413.0}, {"date": "2017-12-14", "close": 9.25, "volume": 2007.0}, {"date": "2017-12-15", "close": 9.0, "volume": 4774.0}, {"date": "2017-12-18", "close": 8.7, "volume": 8272.0}, {"date": "2017-12-19", "close": 8.8, "volume": 8327.0}, {"date": "2017-12-20", "close": 8.9, "volume": 33573.0}, {"date": "2017-12-21", "close": 8.8, "volume": 23580.0}, {"date": "2017-12-22", "close": 8.9, "volume": 3896.0}, {"date": "2017-12-26", "close": 8.65, "volume": 10695.0}, {"date": "2017-12-27", "close": 8.85, "volume": 1876.0}, {"date": "2017-12-28", "close": 8.9, "volume": 3610.0}, {"date": "2017-12-29", "close": 9.0, "volume": 3219.0}, {"date": "2018-01-02", "close": 8.9, "volume": 5032.0}, {"date": "2018-01-03", "close": 8.9, "volume": 10037.0}, {"date": "2018-01-04", "close": 9.05, "volume": 33309.0}, {"date": "2018-01-05", "close": 9.0, "volume": 6853.0}, {"date": "2018-01-08", "close": 9.05, "volume": 6234.0}, {"date": "2018-01-09", "close": 8.9517, "volume": 5462.0}, {"date": "2018-01-10", "close": 9.0, "volume": 5241.0}, {"date": "2018-01-11", "close": 9.0311, "volume": 39045.0}, {"date": "2018-01-12", "close": 9.05, "volume": 12286.0}, {"date": "2018-01-16", "close": 9.05, "volume": 7393.0}, {"date": "2018-01-17", "close": 9.025, "volume": 1800.0}, {"date": "2018-01-18", "close": 9.1, "volume": 755.0}, {"date": "2018-01-19", "close": 9.1, "volume": 2372.0}, {"date": "2018-01-22", "close": 9.15, "volume": 9734.0}, {"date": "2018-01-23", "close": 9.3125, "volume": 7670.0}, {"date": "2018-01-24", "close": 9.3, "volume": 2423.0}, {"date": "2018-01-25", "close": 9.275, "volume": 1374.0}, {"date": "2018-01-26", "close": 9.23, "volume": 1516.0}, {"date": "2018-01-29", "close": 9.0, "volume": 19855.0}, {"date": "2018-01-30", "close": 9.031, "volume": 2671.0}, {"date": "2018-01-31", "close": 9.05, "volume": 2006.0}, {"date": "2018-02-01", "close": 9.2032, "volume": 3609.0}, {"date": "2018-02-02", "close": 9.0, "volume": 7381.0}, {"date": "2018-02-05", "close": 8.4004, "volume": 13908.0}, {"date": "2018-02-06", "close": 8.55, "volume": 5589.0}, {"date": "2018-02-07", "close": 8.5, "volume": 2608.0}, {"date": "2018-02-08", "close": 8.4999, "volume": 561.0}, {"date": "2018-02-09", "close": 8.5495, "volume": 14667.0}, {"date": "2018-02-12", "close": 8.5, "volume": 7646.0}, {"date": "2018-02-13", "close": 8.6, "volume": 557.0}, {"date": "2018-02-14", "close": 8.7, "volume": 853.0}, {"date": "2018-02-15", "close": 8.7327, "volume": 560.0}, {"date": "2018-02-16", "close": 8.725, "volume": 1951.0}, {"date": "2018-02-20", "close": 8.7, "volume": 2621.0}, {"date": "2018-02-21", "close": 8.75, "volume": 1242.0}, {"date": "2018-02-22", "close": 8.85, "volume": 16573.0}, {"date": "2018-02-23", "close": 8.967, "volume": 5985.0}, {"date": "2018-02-26", "close": 8.9, "volume": 5236.0}, {"date": "2018-02-27", "close": 8.95, "volume": 3031.0}, {"date": "2018-02-28", "close": 8.85, "volume": 5373.0}, {"date": "2018-03-01", "close": 8.85, "volume": 4390.0}, {"date": "2018-03-02", "close": 8.85, "volume": 6674.0}, {"date": "2018-03-05", "close": 8.9, "volume": 437.0}, {"date": "2018-03-06", "close": 8.8, "volume": 4992.0}, {"date": "2018-03-07", "close": 8.7, "volume": 2092.0}, {"date": "2018-03-08", "close": 8.8, "volume": 4806.0}, {"date": "2018-03-09", "close": 8.5, "volume": 3460.0}, {"date": "2018-03-12", "close": 8.7, "volume": 5262.0}, {"date": "2018-03-13", "close": 8.75, "volume": 3009.0}, {"date": "2018-03-14", "close": 8.85, "volume": 2984.0}, {"date": "2018-03-15", "close": 8.75, "volume": 4408.0}, {"date": "2018-03-16", "close": 8.7, "volume": 2477.0}, {"date": "2018-03-19", "close": 9.0, "volume": 37291.0}, {"date": "2018-03-20", "close": 9.1, "volume": 43334.0}, {"date": "2018-03-21", "close": 9.0306, "volume": 982.0}, {"date": "2018-03-22", "close": 9.0, "volume": 7412.0}, {"date": "2018-03-23", "close": 9.1, "volume": 19594.0}, {"date": "2018-03-26", "close": 9.15, "volume": 5679.0}, {"date": "2018-03-27", "close": 9.2, "volume": 122.0}, {"date": "2018-03-28", "close": 9.05, "volume": 5607.0}, {"date": "2018-03-29", "close": 9.1, "volume": 11053.0}, {"date": "2018-04-02", "close": 9.0, "volume": 5048.0}, {"date": "2018-04-03", "close": 9.0, "volume": 1446.0}, {"date": "2018-04-04", "close": 8.875, "volume": 18839.0}, {"date": "2018-04-05", "close": 8.9786, "volume": 584.0}, {"date": "2018-04-06", "close": 8.9999, "volume": 9739.0}, {"date": "2018-04-09", "close": 9.05, "volume": 5242.0}, {"date": "2018-04-10", "close": 9.1, "volume": 3509.0}, {"date": "2018-04-11", "close": 9.1, "volume": 3828.0}, {"date": "2018-04-12", "close": 9.05, "volume": 3127.0}, {"date": "2018-04-13", "close": 9.0, "volume": 2521.0}, {"date": "2018-04-16", "close": 9.05, "volume": 1747.0}, {"date": "2018-04-17", "close": 8.95, "volume": 19903.0}, {"date": "2018-04-18", "close": 8.9, "volume": 14057.0}, {"date": "2018-04-19", "close": 8.95, "volume": 10275.0}, {"date": "2018-04-20", "close": 9.0, "volume": 10290.0}, {"date": "2018-04-23", "close": 9.0, "volume": 28625.0}, {"date": "2018-04-24", "close": 9.05, "volume": 9412.0}, {"date": "2018-04-25", "close": 9.15, "volume": 10360.0}, {"date": "2018-04-26", "close": 9.0, "volume": 2847.0}, {"date": "2018-04-27", "close": 9.05, "volume": 6183.0}, {"date": "2018-04-30", "close": 9.1, "volume": 2038.0}, {"date": "2018-05-01", "close": 9.15, "volume": 4755.0}, {"date": "2018-05-02", "close": 9.1, "volume": 2952.0}, {"date": "2018-05-03", "close": 9.1, "volume": 739.0}, {"date": "2018-05-04", "close": 9.1, "volume": 648.0}, {"date": "2018-05-07", "close": 9.1, "volume": null}, {"date": "2018-05-08", "close": 9.2, "volume": 2363.0}, {"date": "2018-05-09", "close": 9.25, "volume": 16825.0}, {"date": "2018-05-10", "close": 9.7, "volume": 26926.0}, {"date": "2018-05-11", "close": 9.7, "volume": 14867.0}, {"date": "2018-05-14", "close": 9.55, "volume": 6514.0}, {"date": "2018-05-15", "close": 9.6309, "volume": 464.0}, {"date": "2018-05-16", "close": 9.65, "volume": 873.0}, {"date": "2018-05-17", "close": 9.65, "volume": 266.0}, {"date": "2018-05-18", "close": 9.65, "volume": 3246.0}, {"date": "2018-05-21", "close": 9.605, "volume": 583.0}, {"date": "2018-05-22", "close": 9.7, "volume": 801.0}, {"date": "2018-05-23", "close": 9.7, "volume": null}, {"date": "2018-05-24", "close": 9.581, "volume": 5644.0}, {"date": "2018-05-25", "close": 9.6, "volume": 15815.0}, {"date": "2018-05-29", "close": 9.6, "volume": 9557.0}, {"date": "2018-05-30", "close": 9.65, "volume": 15476.0}, {"date": "2018-05-31", "close": 9.45, "volume": 12089.0}, {"date": "2018-06-01", "close": 9.6, "volume": 4300.0}, {"date": "2018-06-04", "close": 9.5, "volume": 3041.0}, {"date": "2018-06-05", "close": 9.6, "volume": 3505.0}, {"date": "2018-06-06", "close": 9.7, "volume": 8709.0}, {"date": "2018-06-07", "close": 9.6, "volume": 9476.0}, {"date": "2018-06-08", "close": 9.6, "volume": 1130.0}, {"date": "2018-06-11", "close": 9.65, "volume": 2957.0}, {"date": "2018-06-12", "close": 9.8577, "volume": 31284.0}, {"date": "2018-06-13", "close": 10.0, "volume": 14599.0}, {"date": "2018-06-14", "close": 9.7901, "volume": 7743.0}, {"date": "2018-06-15", "close": 9.55, "volume": 3481.0}, {"date": "2018-06-18", "close": 9.7, "volume": 6177.0}, {"date": "2018-06-19", "close": 9.4, "volume": 9797.0}, {"date": "2018-06-20", "close": 9.4999, "volume": 9954.0}, {"date": "2018-06-21", "close": 9.5187, "volume": 4893.0}, {"date": "2018-06-22", "close": 9.45, "volume": 3301.0}, {"date": "2018-06-25", "close": 9.45, "volume": 1402.0}, {"date": "2018-06-26", "close": 9.5, "volume": 58531.0}, {"date": "2018-06-27", "close": 9.4, "volume": 3118.0}, {"date": "2018-06-28", "close": 9.35, "volume": 2060.0}, {"date": "2018-06-29", "close": 9.35, "volume": 28661.0}, {"date": "2018-07-02", "close": 9.1, "volume": 10883.0}, {"date": "2018-07-03", "close": 9.15, "volume": 6212.0}, {"date": "2018-07-05", "close": 9.15, "volume": 9645.0}, {"date": "2018-07-06", "close": 9.2, "volume": 1444.0}, {"date": "2018-07-09", "close": 9.15, "volume": 692.0}, {"date": "2018-07-10", "close": 9.15, "volume": 14466.0}, {"date": "2018-07-11", "close": 9.15, "volume": 1410.0}, {"date": "2018-07-12", "close": 9.251, "volume": 18698.0}, {"date": "2018-07-13", "close": 9.2, "volume": 19500.0}, {"date": "2018-07-16", "close": 9.2, "volume": 1098.0}, {"date": "2018-07-17", "close": 9.3, "volume": 4789.0}, {"date": "2018-07-18", "close": 9.2, "volume": 4816.0}, {"date": "2018-07-19", "close": 9.15, "volume": 876.0}, {"date": "2018-07-20", "close": 9.2, "volume": 13184.0}, {"date": "2018-07-23", "close": 9.25, "volume": 865.0}, {"date": "2018-07-24", "close": 9.3, "volume": 15496.0}, {"date": "2018-07-25", "close": 9.3, "volume": null}, {"date": "2018-07-26", "close": 9.25, "volume": 15901.0}, {"date": "2018-07-27", "close": 9.2, "volume": 9353.0}, {"date": "2018-07-30", "close": 9.05, "volume": 11604.0}, {"date": "2018-07-31", "close": 9.05, "volume": 25272.0}, {"date": "2018-08-01", "close": 9.1, "volume": 9497.0}, {"date": "2018-08-02", "close": 9.1, "volume": 601.0}, {"date": "2018-08-03", "close": 9.1, "volume": 1417.0}, {"date": "2018-08-06", "close": 9.0785, "volume": 1794.0}, {"date": "2018-08-07", "close": 9.0, "volume": 15217.0}, {"date": "2018-08-08", "close": 9.25, "volume": 894.0}, {"date": "2018-08-09", "close": 9.2, "volume": 9631.0}, {"date": "2018-08-10", "close": 9.1999, "volume": 846.0}, {"date": "2018-08-13", "close": 9.25, "volume": 5770.0}, {"date": "2018-08-14", "close": 9.2, "volume": 11303.0}, {"date": "2018-08-15", "close": 9.3, "volume": 1699.0}, {"date": "2018-08-16", "close": 9.275, "volume": 5133.0}, {"date": "2018-08-17", "close": 9.25, "volume": 2067.0}, {"date": "2018-08-20", "close": 9.3, "volume": 1175.0}, {"date": "2018-08-21", "close": 9.25, "volume": 8158.0}, {"date": "2018-08-22", "close": 9.25, "volume": 1418.0}, {"date": "2018-08-23", "close": 9.1958, "volume": 2681.0}, {"date": "2018-08-24", "close": 9.2074, "volume": 3120.0}, {"date": "2018-08-27", "close": 9.2, "volume": 1976.0}, {"date": "2018-08-28", "close": 9.2, "volume": null}, {"date": "2018-08-29", "close": 9.2, "volume": 1284.0}, {"date": "2018-08-30", "close": 9.2, "volume": 488.0}, {"date": "2018-08-31", "close": 9.25, "volume": 2709.0}, {"date": "2018-09-04", "close": 9.25, "volume": 1100.0}, {"date": "2018-09-05", "close": 9.25, "volume": null}, {"date": "2018-09-06", "close": 9.25, "volume": 3210.0}, {"date": "2018-09-07", "close": 9.2, "volume": 3311.0}, {"date": "2018-09-10", "close": 9.3, "volume": 18606.0}, {"date": "2018-09-11", "close": 9.2, "volume": 9138.0}, {"date": "2018-09-12", "close": 9.2999, "volume": 13541.0}, {"date": "2018-09-13", "close": 9.2803, "volume": 12308.0}, {"date": "2018-09-14", "close": 9.2, "volume": 5167.0}, {"date": "2018-09-17", "close": 9.2, "volume": 1536.0}, {"date": "2018-09-18", "close": 9.2, "volume": 6199.0}, {"date": "2018-09-19", "close": 9.1, "volume": 3041.0}, {"date": "2018-09-20", "close": 9.2, "volume": 6055.0}, {"date": "2018-09-21", "close": 9.2, "volume": 6298.0}, {"date": "2018-09-24", "close": 9.1727, "volume": 6016.0}, {"date": "2018-09-25", "close": 9.2133, "volume": 3008.0}, {"date": "2018-09-26", "close": 9.1678, "volume": 10493.0}, {"date": "2018-09-27", "close": 9.2, "volume": 492.0}, {"date": "2018-09-28", "close": 9.1, "volume": 5064.0}, {"date": "2018-10-01", "close": 9.1214, "volume": 1410.0}, {"date": "2018-10-02", "close": 9.2, "volume": 25961.0}, {"date": "2018-10-03", "close": 9.24, "volume": 1966.0}, {"date": "2018-10-04", "close": 9.3, "volume": 7829.0}, {"date": "2018-10-05", "close": 9.15, "volume": 4164.0}, {"date": "2018-10-08", "close": 9.124, "volume": 9348.0}, {"date": "2018-10-09", "close": 9.17, "volume": 12011.0}, {"date": "2018-10-10", "close": 9.1, "volume": 10073.0}, {"date": "2018-10-11", "close": 9.2, "volume": 13415.0}, {"date": "2018-10-12", "close": 9.1588, "volume": 10118.0}, {"date": "2018-10-15", "close": 9.27, "volume": 2723.0}, {"date": "2018-10-16", "close": 9.18, "volume": 981.0}, {"date": "2018-10-17", "close": 9.24, "volume": 5316.0}, {"date": "2018-10-18", "close": 9.11, "volume": 2430.0}, {"date": "2018-10-19", "close": 9.15, "volume": 7383.0}, {"date": "2018-10-22", "close": 9.15, "volume": 3127.0}, {"date": "2018-10-23", "close": 9.14, "volume": 2037.0}, {"date": "2018-10-24", "close": 9.13, "volume": 6291.0}, {"date": "2018-10-25", "close": 9.12, "volume": 3553.0}, {"date": "2018-10-26", "close": 8.95, "volume": 12988.0}, {"date": "2018-10-29", "close": 8.9434, "volume": 7407.0}, {"date": "2018-10-30", "close": 9.08, "volume": 12275.0}, {"date": "2018-10-31", "close": 9.14, "volume": 17152.0}, {"date": "2018-11-01", "close": 9.09, "volume": 2511.0}, {"date": "2018-11-02", "close": 8.98, "volume": 1566.0}, {"date": "2018-11-05", "close": 8.93, "volume": 4908.0}, {"date": "2018-11-06", "close": 8.9, "volume": 6836.0}, {"date": "2018-11-07", "close": 8.89, "volume": 13060.0}, {"date": "2018-11-08", "close": 8.89, "volume": 7863.0}, {"date": "2018-11-09", "close": 9.0, "volume": 11065.0}, {"date": "2018-11-12", "close": 8.86, "volume": 9643.0}, {"date": "2018-11-13", "close": 8.93, "volume": 318.0}, {"date": "2018-11-14", "close": 8.76, "volume": 2281.0}, {"date": "2018-11-15", "close": 8.82, "volume": 7991.0}, {"date": "2018-11-16", "close": 8.7, "volume": 877.0}, {"date": "2018-11-19", "close": 8.85, "volume": 19835.0}, {"date": "2018-11-20", "close": 9.11, "volume": 18332.0}, {"date": "2018-11-21", "close": 8.9, "volume": 7022.0}, {"date": "2018-11-23", "close": 8.95, "volume": 1345.0}, {"date": "2018-11-26", "close": 8.79, "volume": 7293.0}, {"date": "2018-11-27", "close": 8.742, "volume": 7208.0}, {"date": "2018-11-28", "close": 8.74, "volume": 8758.0}, {"date": "2018-11-29", "close": 8.743, "volume": 8630.0}, {"date": "2018-11-30", "close": 8.68, "volume": 10670.0}, {"date": "2018-12-03", "close": 8.8, "volume": 11810.0}, {"date": "2018-12-04", "close": 8.8117, "volume": 11088.0}, {"date": "2018-12-06", "close": 8.8, "volume": 12706.0}, {"date": "2018-12-07", "close": 8.89, "volume": 3069.0}, {"date": "2018-12-10", "close": 8.57, "volume": 5582.0}, {"date": "2018-12-11", "close": 9.02, "volume": 98371.0}, {"date": "2018-12-12", "close": 9.25, "volume": 16118.0}, {"date": "2018-12-13", "close": 9.15, "volume": 17340.0}, {"date": "2018-12-14", "close": 9.0, "volume": 10640.0}, {"date": "2018-12-17", "close": 9.01, "volume": 8039.0}, {"date": "2018-12-18", "close": 8.9, "volume": 3977.0}, {"date": "2018-12-19", "close": 8.99, "volume": 5694.0}, {"date": "2018-12-20", "close": 8.96, "volume": 4220.0}, {"date": "2018-12-21", "close": 8.75, "volume": 18136.0}, {"date": "2018-12-24", "close": 8.81, "volume": 4835.0}, {"date": "2018-12-26", "close": 8.8, "volume": 2843.0}, {"date": "2018-12-27", "close": 8.86, "volume": 5940.0}, {"date": "2018-12-28", "close": 8.91, "volume": 4164.0}, {"date": "2018-12-31", "close": 8.75, "volume": 2408.0}, {"date": "2019-01-02", "close": 8.79, "volume": 4619.0}, {"date": "2019-01-03", "close": 8.74, "volume": 1683.0}, {"date": "2019-01-04", "close": 8.71, "volume": 16870.0}, {"date": "2019-01-07", "close": 8.65, "volume": 3674.0}, {"date": "2019-01-08", "close": 8.59, "volume": 7576.0}, {"date": "2019-01-09", "close": 8.67, "volume": 15214.0}, {"date": "2019-01-10", "close": 8.64, "volume": 10413.0}, {"date": "2019-01-11", "close": 8.693, "volume": 8385.0}, {"date": "2019-01-14", "close": 8.6, "volume": 2572.0}, {"date": "2019-01-15", "close": 8.59, "volume": 547.0}, {"date": "2019-01-16", "close": 8.55, "volume": 1801.0}, {"date": "2019-01-17", "close": 8.66, "volume": 11609.0}, {"date": "2019-01-18", "close": 8.63, "volume": 5300.0}, {"date": "2019-01-22", "close": 8.6, "volume": 2415.0}, {"date": "2019-01-23", "close": 8.68, "volume": 1405.0}, {"date": "2019-01-24", "close": 8.63, "volume": 19222.0}, {"date": "2019-01-25", "close": 8.53, "volume": 11091.0}, {"date": "2019-01-28", "close": 8.64, "volume": 13306.0}, {"date": "2019-01-29", "close": 8.82, "volume": 20066.0}, {"date": "2019-01-30", "close": 8.7, "volume": 8735.0}, {"date": "2019-01-31", "close": 8.74, "volume": 7840.0}, {"date": "2019-02-01", "close": 8.74, "volume": 1883.0}, {"date": "2019-02-04", "close": 8.65, "volume": 7907.0}, {"date": "2019-02-05", "close": 8.75, "volume": 11614.0}, {"date": "2019-02-06", "close": 8.7, "volume": 4429.0}, {"date": "2019-02-07", "close": 8.7, "volume": null}, {"date": "2019-02-08", "close": 8.69, "volume": 2193.0}, {"date": "2019-02-11", "close": 8.68, "volume": 4155.0}, {"date": "2019-02-12", "close": 8.7, "volume": 7029.0}, {"date": "2019-02-13", "close": 8.7, "volume": null}, {"date": "2019-02-14", "close": 8.64, "volume": 10746.0}, {"date": "2019-02-15", "close": 8.7, "volume": 2510.0}, {"date": "2019-02-19", "close": 8.69, "volume": 12610.0}, {"date": "2019-02-20", "close": 8.62, "volume": 18286.0}, {"date": "2019-02-21", "close": 8.581, "volume": 4141.0}, {"date": "2019-02-22", "close": 8.6, "volume": 9160.0}, {"date": "2019-02-25", "close": 8.6, "volume": 3965.0}, {"date": "2019-02-26", "close": 8.55, "volume": 11821.0}, {"date": "2019-02-27", "close": 8.6, "volume": 35783.0}, {"date": "2019-02-28", "close": 8.64, "volume": 19811.0}, {"date": "2019-03-01", "close": 8.7, "volume": 18857.0}, {"date": "2019-03-04", "close": 8.65, "volume": 1356.0}, {"date": "2019-03-05", "close": 8.629, "volume": 26175.0}, {"date": "2019-03-06", "close": 8.31, "volume": 7506.0}, {"date": "2019-03-07", "close": 8.53, "volume": 5081.0}, {"date": "2019-03-08", "close": 8.8, "volume": 48254.0}, {"date": "2019-03-11", "close": 8.7, "volume": 28517.0}, {"date": "2019-03-12", "close": 8.84, "volume": 56815.0}, {"date": "2019-03-13", "close": 8.8208, "volume": 10054.0}, {"date": "2019-03-14", "close": 8.75, "volume": 13047.0}, {"date": "2019-03-15", "close": 8.75, "volume": 41616.0}, {"date": "2019-03-18", "close": 8.991, "volume": 34271.0}, {"date": "2019-03-19", "close": 8.81, "volume": 21830.0}, {"date": "2019-03-20", "close": 8.75, "volume": 4675.0}, {"date": "2019-03-21", "close": 8.86, "volume": 2602.0}, {"date": "2019-03-22", "close": 8.79, "volume": 8322.0}, {"date": "2019-03-25", "close": 8.78, "volume": 5080.0}, {"date": "2019-03-26", "close": 8.79, "volume": 12619.0}, {"date": "2019-03-27", "close": 8.79, "volume": null}, {"date": "2019-03-28", "close": 8.79, "volume": 10621.0}, {"date": "2019-03-29", "close": 8.79, "volume": 2960.0}, {"date": "2019-04-01", "close": 8.78, "volume": 1645.0}, {"date": "2019-04-02", "close": 8.9, "volume": 19876.0}, {"date": "2019-04-03", "close": 8.87, "volume": 6603.0}, {"date": "2019-04-04", "close": 8.865, "volume": 3112.0}, {"date": "2019-04-05", "close": 8.9, "volume": 9148.0}, {"date": "2019-04-08", "close": 8.9, "volume": 1769.0}, {"date": "2019-04-09", "close": 8.99, "volume": 41020.0}, {"date": "2019-04-10", "close": 8.88, "volume": 5702.0}, {"date": "2019-04-11", "close": 8.93, "volume": 3612.0}, {"date": "2019-04-12", "close": 8.9, "volume": 756.0}, {"date": "2019-04-15", "close": 8.91, "volume": 2664.0}, {"date": "2019-04-16", "close": 8.98, "volume": 33533.0}, {"date": "2019-04-17", "close": 8.99, "volume": 42165.0}, {"date": "2019-04-18", "close": 9.0, "volume": 12835.0}, {"date": "2019-04-22", "close": 9.02, "volume": 2930.0}, {"date": "2019-04-23", "close": 8.95, "volume": 13212.0}, {"date": "2019-04-24", "close": 8.95, "volume": 2225.0}, {"date": "2019-04-25", "close": 8.99, "volume": 24667.0}, {"date": "2019-04-26", "close": 8.97, "volume": 5824.0}, {"date": "2019-04-29", "close": 8.96, "volume": 4451.0}, {"date": "2019-04-30", "close": 8.96, "volume": 1935.0}, {"date": "2019-05-01", "close": 8.9, "volume": 3715.0}, {"date": "2019-05-02", "close": 8.9, "volume": 19363.0}, {"date": "2019-05-03", "close": 8.89, "volume": 5326.0}, {"date": "2019-05-06", "close": 8.84, "volume": 4267.0}, {"date": "2019-05-07", "close": 8.88, "volume": 916.0}, {"date": "2019-05-08", "close": 8.85, "volume": 8294.0}, {"date": "2019-05-09", "close": 8.95, "volume": 25732.0}, {"date": "2019-05-10", "close": 8.96, "volume": 46950.0}, {"date": "2019-05-13", "close": 8.9974, "volume": 2989.0}, {"date": "2019-05-14", "close": 8.97, "volume": 16605.0}, {"date": "2019-05-15", "close": 8.91, "volume": 11348.0}, {"date": "2019-05-16", "close": 8.95, "volume": 59744.0}, {"date": "2019-05-17", "close": 8.97, "volume": 4744.0}, {"date": "2019-05-20", "close": 8.95, "volume": 12374.0}, {"date": "2019-05-21", "close": 8.99, "volume": 17465.0}, {"date": "2019-05-22", "close": 9.0, "volume": 4540.0}, {"date": "2019-05-23", "close": 9.07, "volume": 119468.0}, {"date": "2019-05-24", "close": 9.03, "volume": 46373.0}, {"date": "2019-05-28", "close": 9.0, "volume": 8696.0}, {"date": "2019-05-29", "close": 8.98, "volume": 40175.0}, {"date": "2019-05-30", "close": 9.0565, "volume": 34668.0}, {"date": "2019-05-31", "close": 9.0, "volume": 13283.0}, {"date": "2019-06-03", "close": 9.46, "volume": 37700.0}, {"date": "2019-06-04", "close": 9.34, "volume": 8586.0}, {"date": "2019-06-05", "close": 9.2973, "volume": 15415.0}, {"date": "2019-06-06", "close": 9.29, "volume": 2273.0}, {"date": "2019-06-07", "close": 9.32, "volume": 11988.0}, {"date": "2019-06-10", "close": 9.4, "volume": 4428.0}, {"date": "2019-06-11", "close": 9.32, "volume": 13216.0}, {"date": "2019-06-12", "close": 9.34, "volume": 1067.0}, {"date": "2019-06-13", "close": 9.25, "volume": 11316.0}, {"date": "2019-06-14", "close": 9.18, "volume": 9518.0}, {"date": "2019-06-17", "close": 9.1249, "volume": 24402.0}, {"date": "2019-06-18", "close": 9.12, "volume": 4658.0}, {"date": "2019-06-19", "close": 9.04, "volume": 5928.0}, {"date": "2019-06-20", "close": 9.09, "volume": 4154.0}, {"date": "2019-06-21", "close": 9.11, "volume": 11839.0}, {"date": "2019-06-24", "close": 9.08, "volume": 19410.0}, {"date": "2019-06-25", "close": 9.03, "volume": 15909.0}, {"date": "2019-06-26", "close": 9.08, "volume": 11870.0}, {"date": "2019-06-27", "close": 9.07, "volume": 1751.0}, {"date": "2019-06-28", "close": 9.1, "volume": 15376.0}, {"date": "2019-07-01", "close": 9.18, "volume": 7053.0}, {"date": "2019-07-02", "close": 9.095, "volume": 7236.0}, {"date": "2019-07-03", "close": 9.12, "volume": 5826.0}, {"date": "2019-07-05", "close": 8.98, "volume": 9960.0}, {"date": "2019-07-08", "close": 8.97, "volume": 1622.0}, {"date": "2019-07-09", "close": 8.97, "volume": 16245.0}, {"date": "2019-07-10", "close": 9.0, "volume": 28697.0}, {"date": "2019-07-11", "close": 9.0, "volume": 14327.0}, {"date": "2019-07-12", "close": 8.95, "volume": 26434.0}, {"date": "2019-07-15", "close": 8.94, "volume": 39438.0}, {"date": "2019-07-16", "close": 8.78, "volume": 48327.0}, {"date": "2019-07-17", "close": 8.77, "volume": 15627.0}, {"date": "2019-07-18", "close": 8.84, "volume": 7161.0}, {"date": "2019-07-19", "close": 8.89, "volume": 11234.0}, {"date": "2019-07-22", "close": 8.83, "volume": 11878.0}, {"date": "2019-07-23", "close": 8.8, "volume": 6478.0}, {"date": "2019-07-24", "close": 8.88, "volume": 2159.0}, {"date": "2019-07-25", "close": 8.78, "volume": 8333.0}, {"date": "2019-07-26", "close": 8.76, "volume": 3295.0}, {"date": "2019-07-29", "close": 8.62, "volume": 23061.0}, {"date": "2019-07-30", "close": 8.86, "volume": 27828.0}, {"date": "2019-07-31", "close": 8.85, "volume": 28556.0}, {"date": "2019-08-01", "close": 8.75, "volume": 8702.0}, {"date": "2019-08-02", "close": 8.71, "volume": 2727.0}, {"date": "2019-08-05", "close": 8.48, "volume": 16588.0}, {"date": "2019-08-06", "close": 8.5, "volume": 17014.0}, {"date": "2019-08-07", "close": 8.399, "volume": 19086.0}, {"date": "2019-08-08", "close": 8.44, "volume": 8871.0}, {"date": "2019-08-09", "close": 8.445, "volume": 3892.0}, {"date": "2019-08-12", "close": 8.4332, "volume": 3311.0}, {"date": "2019-08-13", "close": 8.49, "volume": 2579.0}, {"date": "2019-08-14", "close": 8.29, "volume": 4525.0}, {"date": "2019-08-15", "close": 8.44, "volume": 23996.0}, {"date": "2019-08-16", "close": 8.44, "volume": 550.0}, {"date": "2019-08-19", "close": 8.45, "volume": 4715.0}, {"date": "2019-08-20", "close": 8.38, "volume": 683.0}, {"date": "2019-08-21", "close": 8.37, "volume": 2933.0}, {"date": "2019-08-22", "close": 8.35, "volume": 396.0}, {"date": "2019-08-23", "close": 8.3743, "volume": 1902.0}, {"date": "2019-08-26", "close": 8.39, "volume": 8695.0}, {"date": "2019-08-27", "close": 8.25, "volume": 4607.0}, {"date": "2019-08-28", "close": 8.2335, "volume": 11121.0}, {"date": "2019-08-29", "close": 8.24, "volume": 16682.0}, {"date": "2019-08-30", "close": 8.28, "volume": 854.0}, {"date": "2019-09-03", "close": 8.17, "volume": 8054.0}, {"date": "2019-09-04", "close": 8.02, "volume": 36675.0}, {"date": "2019-09-05", "close": 8.08, "volume": 17480.0}, {"date": "2019-09-06", "close": 8.2, "volume": 24724.0}, {"date": "2019-09-09", "close": 8.4, "volume": 49096.0}, {"date": "2019-09-10", "close": 9.23, "volume": 165583.0}, {"date": "2019-09-11", "close": 8.71, "volume": 27759.0}, {"date": "2019-09-12", "close": 8.86, "volume": 20341.0}, {"date": "2019-09-13", "close": 8.65, "volume": 43958.0}, {"date": "2019-09-16", "close": 8.97, "volume": 117731.0}, {"date": "2019-09-17", "close": 9.0, "volume": 43125.0}, {"date": "2019-09-18", "close": 9.02, "volume": 21771.0}, {"date": "2019-09-19", "close": 9.17, "volume": 15983.0}, {"date": "2019-09-20", "close": 9.34, "volume": 37879.0}, {"date": "2019-09-23", "close": 9.4, "volume": 17074.0}, {"date": "2019-09-24", "close": 9.2, "volume": 8002.0}, {"date": "2019-09-25", "close": 9.35, "volume": 18744.0}, {"date": "2019-09-26", "close": 9.6, "volume": 45464.0}, {"date": "2019-09-27", "close": 9.59, "volume": 23074.0}, {"date": "2019-09-30", "close": 9.63, "volume": 15191.0}, {"date": "2019-10-01", "close": 9.66, "volume": 2688.0}, {"date": "2019-10-02", "close": 9.61, "volume": 7402.0}, {"date": "2019-10-03", "close": 9.57, "volume": 9012.0}, {"date": "2019-10-04", "close": 9.6, "volume": 16658.0}, {"date": "2019-10-07", "close": 9.63, "volume": 30453.0}, {"date": "2019-10-08", "close": 9.66, "volume": 16702.0}, {"date": "2019-10-09", "close": 9.62, "volume": 2769.0}, {"date": "2019-10-10", "close": 9.57, "volume": 831.0}, {"date": "2019-10-11", "close": 9.63, "volume": 17452.0}, {"date": "2019-10-14", "close": 9.85, "volume": 33090.0}, {"date": "2019-10-15", "close": 9.88, "volume": 25434.0}, {"date": "2019-10-16", "close": 8.81, "volume": 18686.0}, {"date": "2019-10-17", "close": 9.47, "volume": 360652.0}, {"date": "2019-10-18", "close": 9.09, "volume": 17879.0}, {"date": "2019-10-21", "close": 9.08, "volume": 62775.0}, {"date": "2019-10-22", "close": 8.94, "volume": 11579.0}, {"date": "2019-10-23", "close": 9.12, "volume": 8462.0}, {"date": "2019-10-24", "close": 9.14, "volume": 3594.0}, {"date": "2019-10-25", "close": 9.18, "volume": 12054.0}, {"date": "2019-10-28", "close": 9.27, "volume": 3825.0}, {"date": "2019-10-29", "close": 9.01, "volume": 5652.0}, {"date": "2019-10-30", "close": 8.96, "volume": 5263.0}, {"date": "2019-10-31", "close": 8.98, "volume": 5519.0}, {"date": "2019-11-01", "close": 8.79, "volume": 7576.0}, {"date": "2019-11-04", "close": 8.93, "volume": 18630.0}, {"date": "2019-11-05", "close": 9.14, "volume": 5665.0}, {"date": "2019-11-06", "close": 9.21, "volume": 7526.0}, {"date": "2019-11-07", "close": 9.18, "volume": 53320.0}, {"date": "2019-11-08", "close": 9.055, "volume": 8297.0}, {"date": "2019-11-11", "close": 9.09, "volume": 1243.0}, {"date": "2019-11-12", "close": 9.2, "volume": 4115.0}, {"date": "2019-11-13", "close": 9.01, "volume": 13562.0}, {"date": "2019-11-14", "close": 9.0119, "volume": 3222.0}, {"date": "2019-11-15", "close": 9.01, "volume": 8098.0}, {"date": "2019-11-18", "close": 9.12, "volume": 33737.0}, {"date": "2019-11-19", "close": 9.015, "volume": 15002.0}, {"date": "2019-11-20", "close": 9.03, "volume": 46413.0}, {"date": "2019-11-21", "close": 9.0108, "volume": 2152.0}, {"date": "2019-11-22", "close": 8.85, "volume": 12188.0}, {"date": "2019-11-25", "close": 8.89, "volume": 17383.0}, {"date": "2019-11-26", "close": 9.085, "volume": 5434.0}, {"date": "2019-11-27", "close": 9.05, "volume": 3598.0}, {"date": "2019-11-29", "close": 9.14, "volume": 4663.0}, {"date": "2019-12-02", "close": 9.01, "volume": 1572.0}, {"date": "2019-12-03", "close": 9.125, "volume": 8261.0}, {"date": "2019-12-04", "close": 9.0, "volume": 5224.0}, {"date": "2019-12-05", "close": 9.29, "volume": 7804.0}, {"date": "2019-12-06", "close": 9.1, "volume": 6782.0}, {"date": "2019-12-09", "close": 9.12, "volume": 4866.0}, {"date": "2019-12-10", "close": 9.44, "volume": 47110.0}, {"date": "2019-12-11", "close": 9.29, "volume": 9755.0}, {"date": "2019-12-12", "close": 9.2, "volume": 7993.0}, {"date": "2019-12-13", "close": 9.3, "volume": 9330.0}, {"date": "2019-12-16", "close": 9.0, "volume": 12633.0}, {"date": "2019-12-17", "close": 9.0, "volume": 12890.0}, {"date": "2019-12-18", "close": 8.91, "volume": 9282.0}, {"date": "2019-12-19", "close": 8.52, "volume": 14345.0}, {"date": "2019-12-20", "close": 8.85, "volume": 17756.0}, {"date": "2019-12-23", "close": 8.85, "volume": 11230.0}, {"date": "2019-12-24", "close": 9.02, "volume": 8529.0}, {"date": "2019-12-26", "close": 9.2, "volume": 7711.0}, {"date": "2019-12-27", "close": 9.25, "volume": 9704.0}, {"date": "2019-12-30", "close": 9.24, "volume": 8751.0}, {"date": "2019-12-31", "close": 9.38, "volume": 20128.0}, {"date": "2020-01-02", "close": 9.22, "volume": 3687.0}, {"date": "2020-01-03", "close": 9.08, "volume": 16451.0}, {"date": "2020-01-06", "close": 9.26, "volume": 3631.0}, {"date": "2020-01-07", "close": 9.2, "volume": 3386.0}, {"date": "2020-01-08", "close": 9.32, "volume": 2718.0}, {"date": "2020-01-09", "close": 9.3, "volume": 213.0}, {"date": "2020-01-10", "close": 9.33, "volume": 3490.0}, {"date": "2020-01-13", "close": 9.25, "volume": 2831.0}, {"date": "2020-01-14", "close": 9.19, "volume": 5549.0}, {"date": "2020-01-15", "close": 9.2, "volume": 2061.0}, {"date": "2020-01-16", "close": 9.17, "volume": 60119.0}, {"date": "2020-01-17", "close": 9.24, "volume": 2248.0}, {"date": "2020-01-21", "close": 9.15, "volume": 11935.0}, {"date": "2020-01-22", "close": 9.19, "volume": 6113.0}, {"date": "2020-01-23", "close": 9.17, "volume": 414.0}, {"date": "2020-01-24", "close": 9.23, "volume": 5039.0}, {"date": "2020-01-27", "close": 9.07, "volume": 2178.0}, {"date": "2020-01-28", "close": 9.19, "volume": 2032.0}, {"date": "2020-01-29", "close": 9.0, "volume": 7544.0}, {"date": "2020-01-30", "close": 9.09, "volume": 5393.0}, {"date": "2020-01-31", "close": 9.03, "volume": 250113.0}, {"date": "2020-02-03", "close": 9.0, "volume": 5540.0}, {"date": "2020-02-04", "close": 8.88, "volume": 12662.0}, {"date": "2020-02-05", "close": 9.02, "volume": 7991.0}, {"date": "2020-02-06", "close": 9.01, "volume": 24902.0}, {"date": "2020-02-07", "close": 8.81, "volume": 27499.0}, {"date": "2020-02-10", "close": 9.04, "volume": 17627.0}, {"date": "2020-02-11", "close": 8.94, "volume": 11626.0}, {"date": "2020-02-12", "close": 8.99, "volume": 14442.0}, {"date": "2020-02-13", "close": 8.98, "volume": 7810.0}, {"date": "2020-02-14", "close": 8.9, "volume": 17720.0}, {"date": "2020-02-18", "close": 8.7, "volume": 26575.0}, {"date": "2020-02-19", "close": 8.75, "volume": 25349.0}, {"date": "2020-02-20", "close": 8.75, "volume": 8082.0}, {"date": "2020-02-21", "close": 8.7, "volume": 10336.0}, {"date": "2020-02-24", "close": 8.73, "volume": 17216.0}, {"date": "2020-02-25", "close": 8.75, "volume": 14755.0}, {"date": "2020-02-26", "close": 8.92, "volume": 18324.0}, {"date": "2020-02-27", "close": 8.705, "volume": 11622.0}, {"date": "2020-02-28", "close": 8.73, "volume": 15607.0}, {"date": "2020-03-02", "close": 8.74, "volume": 13792.0}, {"date": "2020-03-03", "close": 8.8, "volume": 18125.0}, {"date": "2020-03-04", "close": 8.5659, "volume": 9170.0}, {"date": "2020-03-05", "close": 8.9, "volume": 16196.0}, {"date": "2020-03-06", "close": 8.81, "volume": 7253.0}, {"date": "2020-03-09", "close": 8.45, "volume": 10612.0}, {"date": "2020-03-10", "close": 8.88, "volume": 16627.0}, {"date": "2020-03-11", "close": 8.67, "volume": 17675.0}, {"date": "2020-03-12", "close": 8.5, "volume": 2645.0}, {"date": "2020-03-13", "close": 8.21, "volume": 6783.0}, {"date": "2020-03-16", "close": 8.0, "volume": 1569.0}, {"date": "2020-03-17", "close": 7.89, "volume": 2976.0}, {"date": "2020-03-18", "close": 7.0, "volume": 2961.0}, {"date": "2020-03-19", "close": 7.5, "volume": 4189.0}, {"date": "2020-03-20", "close": 7.01, "volume": 8768.0}, {"date": "2020-03-23", "close": 6.68, "volume": 4369.0}, {"date": "2020-03-24", "close": 7.1744, "volume": 8930.0}, {"date": "2020-03-25", "close": 7.29, "volume": 1555.0}, {"date": "2020-03-26", "close": 7.25, "volume": 1261.0}, {"date": "2020-03-27", "close": 7.09, "volume": 1612.0}, {"date": "2020-03-30", "close": 6.63, "volume": 20312.0}, {"date": "2020-03-31", "close": 6.22, "volume": 15679.0}, {"date": "2020-04-01", "close": 6.43, "volume": 102.0}, {"date": "2020-04-02", "close": 6.03, "volume": 2027.0}, {"date": "2020-04-03", "close": 6.01, "volume": 9345.0}, {"date": "2020-04-06", "close": 5.97, "volume": 2581.0}, {"date": "2020-04-07", "close": 6.07, "volume": 4059.0}, {"date": "2020-04-08", "close": 6.0, "volume": 187.0}, {"date": "2020-04-09", "close": 6.0, "volume": 3033.0}, {"date": "2020-04-13", "close": 5.8, "volume": 14065.0}, {"date": "2020-04-14", "close": 6.3525, "volume": 22496.0}, {"date": "2020-04-15", "close": 6.2, "volume": 3926.0}, {"date": "2020-04-16", "close": 6.17, "volume": 3212.0}, {"date": "2020-04-17", "close": 6.1, "volume": 3937.0}, {"date": "2020-04-20", "close": 6.19, "volume": 512.0}, {"date": "2020-04-21", "close": 6.18, "volume": 4623.0}, {"date": "2020-04-22", "close": 6.03, "volume": 5648.0}, {"date": "2020-04-23", "close": 5.7899, "volume": 802.0}, {"date": "2020-04-24", "close": 5.89, "volume": 11824.0}, {"date": "2020-04-27", "close": 5.65, "volume": 9817.0}, {"date": "2020-04-28", "close": 5.6, "volume": 7091.0}, {"date": "2020-04-29", "close": 5.784, "volume": 7691.0}, {"date": "2020-04-30", "close": 5.7001, "volume": 8042.0}, {"date": "2020-05-01", "close": 5.68, "volume": 5880.0}, {"date": "2020-05-04", "close": 5.67, "volume": 7399.0}, {"date": "2020-05-05", "close": 5.5699, "volume": 6119.0}, {"date": "2020-05-06", "close": 5.67, "volume": 11623.0}, {"date": "2020-05-07", "close": 5.67, "volume": null}, {"date": "2020-05-08", "close": 5.75, "volume": 3108.0}, {"date": "2020-05-11", "close": 5.5, "volume": 7935.0}, {"date": "2020-05-12", "close": 5.65, "volume": 4592.0}, {"date": "2020-05-13", "close": 5.64, "volume": 2168.0}, {"date": "2020-05-14", "close": 5.435, "volume": 6908.0}, {"date": "2020-05-15", "close": 5.5899, "volume": 7940.0}, {"date": "2020-05-18", "close": 5.53, "volume": 1801.0}, {"date": "2020-05-19", "close": 5.4499, "volume": 1223.0}, {"date": "2020-05-20", "close": 5.55, "volume": 28713.0}, {"date": "2020-05-21", "close": 5.65, "volume": 10473.0}, {"date": "2020-05-22", "close": 5.74, "volume": 3998.0}, {"date": "2020-05-26", "close": 5.95, "volume": 9139.0}, {"date": "2020-05-27", "close": 5.2, "volume": 13914.0}, {"date": "2020-05-28", "close": 5.21, "volume": 8001.0}, {"date": "2020-05-29", "close": 5.45, "volume": 10549.0}, {"date": "2020-06-01", "close": 5.5, "volume": 14289.0}, {"date": "2020-06-02", "close": 5.63, "volume": 2935.0}, {"date": "2020-06-03", "close": 5.63, "volume": 6570.0}, {"date": "2020-06-04", "close": 6.06, "volume": 12183.0}, {"date": "2020-06-05", "close": 6.29, "volume": 21762.0}, {"date": "2020-06-08", "close": 6.06, "volume": 18222.0}, {"date": "2020-06-09", "close": 6.09, "volume": 3737.0}, {"date": "2020-06-10", "close": 6.09, "volume": 6853.0}, {"date": "2020-06-11", "close": 5.875, "volume": 2505.0}, {"date": "2020-06-12", "close": 5.795, "volume": 4948.0}, {"date": "2020-06-15", "close": 5.75, "volume": 1862.0}, {"date": "2020-06-16", "close": 5.3, "volume": 7335.0}, {"date": "2020-06-17", "close": 5.3, "volume": 14372.0}, {"date": "2020-06-18", "close": 5.37, "volume": 4255.0}, {"date": "2020-06-19", "close": 5.67, "volume": 4594.0}, {"date": "2020-06-22", "close": 5.51, "volume": 1127.0}, {"date": "2020-06-23", "close": 5.7, "volume": 6099.0}, {"date": "2020-06-24", "close": 5.75, "volume": 3793.0}, {"date": "2020-06-25", "close": 5.77, "volume": 1255.0}, {"date": "2020-06-26", "close": 6.0, "volume": 11857.0}, {"date": "2020-06-29", "close": 5.99, "volume": 3781.0}, {"date": "2020-06-30", "close": 5.61, "volume": 3294.0}, {"date": "2020-07-01", "close": 5.96, "volume": 5456.0}, {"date": "2020-07-02", "close": 5.98, "volume": 3774.0}, {"date": "2020-07-06", "close": 5.98, "volume": 2524.0}, {"date": "2020-07-07", "close": 5.785, "volume": 7535.0}, {"date": "2020-07-08", "close": 5.69, "volume": 2313.0}, {"date": "2020-07-09", "close": 5.6981, "volume": 4409.0}, {"date": "2020-07-10", "close": 6.0, "volume": 6861.0}, {"date": "2020-07-13", "close": 5.9177, "volume": 1651.0}, {"date": "2020-07-14", "close": 5.65, "volume": 3003.0}, {"date": "2020-07-15", "close": 5.68, "volume": 842.0}, {"date": "2020-07-16", "close": 5.5, "volume": 3396.0}, {"date": "2020-07-17", "close": 5.85, "volume": 211.0}, {"date": "2020-07-20", "close": 6.0, "volume": 9899.0}, {"date": "2020-07-21", "close": 5.832, "volume": 6113.0}, {"date": "2020-07-22", "close": 5.91, "volume": 4529.0}, {"date": "2020-07-23", "close": 5.78, "volume": 29523.0}, {"date": "2020-07-24", "close": 5.79, "volume": 59754.0}, {"date": "2020-07-27", "close": 5.91, "volume": 9609.0}, {"date": "2020-07-28", "close": 5.9188, "volume": 7458.0}, {"date": "2020-07-29", "close": 6.08, "volume": 4884.0}, {"date": "2020-07-30", "close": 6.24, "volume": 3405.0}, {"date": "2020-07-31", "close": 5.91, "volume": 12239.0}, {"date": "2020-08-03", "close": 5.99, "volume": 4469.0}, {"date": "2020-08-04", "close": 5.915, "volume": 12194.0}, {"date": "2020-08-05", "close": 5.83, "volume": 13277.0}, {"date": "2020-08-06", "close": 5.83, "volume": 12040.0}, {"date": "2020-08-07", "close": 5.95, "volume": 6869.0}, {"date": "2020-08-10", "close": 6.16, "volume": 9510.0}, {"date": "2020-08-11", "close": 5.97, "volume": 3518.0}, {"date": "2020-08-12", "close": 5.85, "volume": 14146.0}, {"date": "2020-08-13", "close": 5.84, "volume": 3232.0}, {"date": "2020-08-14", "close": 5.96, "volume": 26609.0}, {"date": "2020-08-17", "close": 6.0, "volume": 6940.0}, {"date": "2020-08-18", "close": 6.1, "volume": 5503.0}, {"date": "2020-08-19", "close": 6.17, "volume": 15508.0}, {"date": "2020-08-20", "close": 5.745, "volume": 27887.0}, {"date": "2020-08-21", "close": 5.91, "volume": 6530.0}, {"date": "2020-08-24", "close": 5.89, "volume": 1631.0}, {"date": "2020-08-25", "close": 5.7, "volume": 6394.0}, {"date": "2020-08-26", "close": 5.7, "volume": 8479.0}, {"date": "2020-08-27", "close": 5.6789, "volume": 4964.0}, {"date": "2020-08-28", "close": 5.67, "volume": 2876.0}, {"date": "2020-08-31", "close": 5.49, "volume": 14595.0}, {"date": "2020-09-01", "close": 5.4645, "volume": 5898.0}, {"date": "2020-09-02", "close": 5.52, "volume": 23276.0}, {"date": "2020-09-03", "close": 5.43, "volume": 9381.0}, {"date": "2020-09-04", "close": 5.45, "volume": 3096.0}, {"date": "2020-09-08", "close": 5.47, "volume": 2406.0}, {"date": "2020-09-09", "close": 5.38, "volume": 3985.0}, {"date": "2020-09-10", "close": 5.26, "volume": 3813.0}, {"date": "2020-09-11", "close": 5.69, "volume": 7452.0}, {"date": "2020-09-14", "close": 5.68, "volume": 2511.0}, {"date": "2020-09-15", "close": 5.67, "volume": 2282.0}, {"date": "2020-09-16", "close": 5.8, "volume": 2034.0}, {"date": "2020-09-17", "close": 5.8, "volume": 4328.0}, {"date": "2020-09-18", "close": 5.39, "volume": 11280.0}, {"date": "2020-09-21", "close": 5.64, "volume": 6791.0}, {"date": "2020-09-22", "close": 5.57, "volume": 3508.0}, {"date": "2020-09-23", "close": 5.25, "volume": 17673.0}, {"date": "2020-09-24", "close": 5.35, "volume": 4898.0}, {"date": "2020-09-25", "close": 5.39, "volume": 6842.0}, {"date": "2020-09-28", "close": 5.79, "volume": 8918.0}, {"date": "2020-09-29", "close": 5.8, "volume": 5348.0}, {"date": "2020-09-30", "close": 5.65, "volume": 4144.0}, {"date": "2020-10-01", "close": 5.81, "volume": 7737.0}, {"date": "2020-10-02", "close": 5.85, "volume": 2205.0}, {"date": "2020-10-05", "close": 5.85, "volume": 20966.0}, {"date": "2020-10-06", "close": 5.8, "volume": 2005.0}, {"date": "2020-10-07", "close": 5.85, "volume": 7653.0}, {"date": "2020-10-08", "close": 5.88, "volume": 8266.0}, {"date": "2020-10-09", "close": 5.9, "volume": 1117.0}, {"date": "2020-10-12", "close": 5.9, "volume": null}, {"date": "2020-10-13", "close": 5.76, "volume": 5178.0}, {"date": "2020-10-14", "close": 5.8, "volume": 2274.0}, {"date": "2020-10-15", "close": 5.6, "volume": 2710.0}, {"date": "2020-10-16", "close": 5.75, "volume": 5360.0}, {"date": "2020-10-19", "close": 5.79, "volume": 280.0}, {"date": "2020-10-20", "close": 5.7052, "volume": 11733.0}, {"date": "2020-10-21", "close": 5.5, "volume": 1926.0}, {"date": "2020-10-22", "close": 5.68, "volume": 4195.0}, {"date": "2020-10-23", "close": 5.655, "volume": 3904.0}, {"date": "2020-10-26", "close": 5.655, "volume": null}, {"date": "2020-10-27", "close": 5.434, "volume": 5128.0}, {"date": "2020-10-28", "close": 5.5, "volume": 16427.0}, {"date": "2020-10-29", "close": 5.52, "volume": 14669.0}, {"date": "2020-10-30", "close": 5.54, "volume": 227.0}, {"date": "2020-11-02", "close": 5.365, "volume": 25315.0}, {"date": "2020-11-03", "close": 5.45, "volume": 5795.0}, {"date": "2020-11-04", "close": 5.43, "volume": 731.0}, {"date": "2020-11-05", "close": 5.51, "volume": 494.0}, {"date": "2020-11-06", "close": 5.52, "volume": 316.0}, {"date": "2020-11-09", "close": 5.5065, "volume": 12171.0}, {"date": "2020-11-10", "close": 5.46, "volume": 947.0}, {"date": "2020-11-11", "close": 5.53, "volume": 267.0}, {"date": "2020-11-12", "close": 5.39, "volume": 3217.0}, {"date": "2020-11-13", "close": 5.375, "volume": 5561.0}, {"date": "2020-11-16", "close": 5.41, "volume": 2728.0}, {"date": "2020-11-17", "close": 5.44, "volume": 4166.0}, {"date": "2020-11-18", "close": 5.4, "volume": 317.0}, {"date": "2020-11-19", "close": 5.3675, "volume": 5144.0}, {"date": "2020-11-20", "close": 5.4, "volume": 6642.0}, {"date": "2020-11-23", "close": 5.4, "volume": 22245.0}, {"date": "2020-11-24", "close": 5.38, "volume": 20290.0}, {"date": "2020-11-25", "close": 5.3691, "volume": 7275.0}, {"date": "2020-11-27", "close": 5.43, "volume": 1874.0}, {"date": "2020-11-30", "close": 5.78, "volume": 24496.0}, {"date": "2020-12-01", "close": 5.77, "volume": 6638.0}, {"date": "2020-12-02", "close": 5.71, "volume": 3332.0}, {"date": "2020-12-03", "close": 5.61, "volume": 1449.0}, {"date": "2020-12-04", "close": 5.67, "volume": 1744.0}, {"date": "2020-12-07", "close": 6.2, "volume": 267142.0}, {"date": "2020-12-08", "close": 5.82, "volume": 23621.0}, {"date": "2020-12-09", "close": 6.0, "volume": 52645.0}, {"date": "2020-12-10", "close": 5.97, "volume": 17512.0}, {"date": "2020-12-11", "close": 6.05, "volume": 9185.0}, {"date": "2020-12-14", "close": 5.99, "volume": 6312.0}, {"date": "2020-12-15", "close": 6.05, "volume": 3827.0}, {"date": "2020-12-16", "close": 5.82, "volume": 9446.0}, {"date": "2020-12-17", "close": 6.03, "volume": 14976.0}, {"date": "2020-12-18", "close": 5.91, "volume": 24210.0}, {"date": "2020-12-21", "close": 6.0, "volume": 18251.0}, {"date": "2020-12-22", "close": 6.16, "volume": 3880.0}, {"date": "2020-12-23", "close": 6.09, "volume": 2017.0}, {"date": "2020-12-24", "close": 6.1, "volume": 3037.0}, {"date": "2020-12-28", "close": 6.11, "volume": 3314.0}, {"date": "2020-12-29", "close": 6.09, "volume": 4465.0}, {"date": "2020-12-30", "close": 6.1489, "volume": 5914.0}, {"date": "2020-12-31", "close": 6.09, "volume": 7779.0}, {"date": "2021-01-04", "close": 6.15, "volume": 1520.0}, {"date": "2021-01-05", "close": 6.13, "volume": 9376.0}, {"date": "2021-01-06", "close": 6.1, "volume": 12107.0}, {"date": "2021-01-07", "close": 6.1178, "volume": 4109.0}, {"date": "2021-01-08", "close": 6.16, "volume": 5161.0}, {"date": "2021-01-11", "close": 6.17, "volume": 4009.0}, {"date": "2021-01-12", "close": 6.12, "volume": 24264.0}, {"date": "2021-01-13", "close": 6.14, "volume": 8180.0}, {"date": "2021-01-14", "close": 6.2, "volume": 25528.0}, {"date": "2021-01-15", "close": 6.27, "volume": 129326.0}, {"date": "2021-01-19", "close": 6.06, "volume": 18242.0}, {"date": "2021-01-20", "close": 6.05, "volume": 13987.0}, {"date": "2021-01-21", "close": 6.17, "volume": 10391.0}, {"date": "2021-01-22", "close": 6.2034, "volume": 64584.0}, {"date": "2021-01-25", "close": 6.25, "volume": 10225.0}, {"date": "2021-01-26", "close": 6.21, "volume": 27903.0}, {"date": "2021-01-27", "close": 6.14, "volume": 4471.0}, {"date": "2021-01-28", "close": 6.19, "volume": 7833.0}, {"date": "2021-01-29", "close": 6.09, "volume": 4904.0}, {"date": "2021-02-01", "close": 6.14, "volume": 26330.0}, {"date": "2021-02-02", "close": 6.13, "volume": 17108.0}, {"date": "2021-02-03", "close": 6.2, "volume": 25493.0}, {"date": "2021-02-04", "close": 6.07, "volume": 15641.0}, {"date": "2021-02-05", "close": 6.15, "volume": 34362.0}, {"date": "2021-02-08", "close": 6.18, "volume": 17029.0}, {"date": "2021-02-09", "close": 6.13, "volume": 5891.0}, {"date": "2021-02-10", "close": 6.13, "volume": 37052.0}, {"date": "2021-02-11", "close": 6.11, "volume": 19323.0}, {"date": "2021-02-12", "close": 6.11, "volume": 68522.0}, {"date": "2021-02-16", "close": 6.19, "volume": 19561.0}, {"date": "2021-02-17", "close": 6.33, "volume": 38519.0}, {"date": "2021-02-18", "close": 7.11, "volume": 709533.0}, {"date": "2021-02-19", "close": 7.32, "volume": 34575.0}, {"date": "2021-02-22", "close": 7.17, "volume": 9942.0}, {"date": "2021-02-23", "close": 7.0, "volume": 16508.0}, {"date": "2021-02-24", "close": 7.04, "volume": 121180.0}, {"date": "2021-02-25", "close": 6.8, "volume": 6518.0}, {"date": "2021-02-26", "close": 6.61, "volume": 13789.0}, {"date": "2021-03-01", "close": 7.23, "volume": 24267.0}, {"date": "2021-03-02", "close": 6.96, "volume": 6300.0}, {"date": "2021-03-03", "close": 7.08, "volume": 5994.0}, {"date": "2021-03-04", "close": 6.99, "volume": 16713.0}, {"date": "2021-03-05", "close": 6.94, "volume": 7832.0}, {"date": "2021-03-08", "close": 7.24, "volume": 19008.0}, {"date": "2021-03-09", "close": 6.97, "volume": 5050.0}, {"date": "2021-03-10", "close": 7.0, "volume": 4400.0}, {"date": "2021-03-11", "close": 6.85, "volume": 14131.0}, {"date": "2021-03-12", "close": 6.92, "volume": 2691.0}, {"date": "2021-03-15", "close": 6.8, "volume": 3926.0}, {"date": "2021-03-16", "close": 6.52, "volume": 6415.0}, {"date": "2021-03-17", "close": 6.55, "volume": 5965.0}, {"date": "2021-03-18", "close": 6.61, "volume": 28073.0}, {"date": "2021-03-19", "close": 6.51, "volume": 16274.0}, {"date": "2021-03-22", "close": 6.65, "volume": 4162.0}, {"date": "2021-03-23", "close": 6.5, "volume": 9900.0}, {"date": "2021-03-24", "close": 6.56, "volume": 16291.0}, {"date": "2021-03-25", "close": 6.79, "volume": 12220.0}, {"date": "2021-03-26", "close": 6.37, "volume": 22694.0}, {"date": "2021-03-29", "close": 6.35, "volume": 16906.0}, {"date": "2021-03-30", "close": 6.03, "volume": 16040.0}, {"date": "2021-03-31", "close": 6.08, "volume": 103973.0}, {"date": "2021-04-01", "close": 6.35, "volume": 7193.0}, {"date": "2021-04-05", "close": 6.25, "volume": 10730.0}, {"date": "2021-04-06", "close": 6.32, "volume": 4379.0}, {"date": "2021-04-07", "close": 6.15, "volume": 9720.0}, {"date": "2021-04-08", "close": 6.15, "volume": 7027.0}, {"date": "2021-04-09", "close": 6.33, "volume": 4853.0}, {"date": "2021-04-12", "close": 6.1478, "volume": 6096.0}, {"date": "2021-04-13", "close": 6.0792, "volume": 6007.0}, {"date": "2021-04-14", "close": 6.21, "volume": 3752.0}, {"date": "2021-04-15", "close": 6.1, "volume": 3604.0}, {"date": "2021-04-16", "close": 6.2, "volume": 8232.0}, {"date": "2021-04-19", "close": 6.37, "volume": 59637.0}, {"date": "2021-04-20", "close": 6.32, "volume": 31460.0}, {"date": "2021-04-21", "close": 6.53, "volume": 12695.0}, {"date": "2021-04-22", "close": 6.7, "volume": 4151.0}, {"date": "2021-04-23", "close": 6.61, "volume": 10197.0}, {"date": "2021-04-26", "close": 6.67, "volume": 8842.0}, {"date": "2021-04-27", "close": 6.4817, "volume": 2016.0}, {"date": "2021-04-28", "close": 6.57, "volume": 14135.0}, {"date": "2021-04-29", "close": 6.45, "volume": 8494.0}, {"date": "2021-04-30", "close": 6.48, "volume": 5267.0}, {"date": "2021-05-03", "close": 6.3903, "volume": 21062.0}, {"date": "2021-05-04", "close": 6.39, "volume": 526.0}, {"date": "2021-05-05", "close": 6.38, "volume": 10559.0}, {"date": "2021-05-06", "close": 6.25, "volume": 18689.0}, {"date": "2021-05-07", "close": 6.425, "volume": 6171.0}, {"date": "2021-05-10", "close": 6.19, "volume": 87083.0}, {"date": "2021-05-11", "close": 5.99, "volume": 13656.0}, {"date": "2021-05-12", "close": 6.31, "volume": 8031.0}, {"date": "2021-05-13", "close": 6.4, "volume": 55038.0}, {"date": "2021-05-14", "close": 6.43, "volume": 4511.0}, {"date": "2021-05-17", "close": 6.515, "volume": 9383.0}, {"date": "2021-05-18", "close": 6.75, "volume": 8125.0}, {"date": "2021-05-19", "close": 6.72, "volume": 4343.0}, {"date": "2021-05-20", "close": 6.75, "volume": 8654.0}, {"date": "2021-05-21", "close": 6.8, "volume": 18204.0}, {"date": "2021-05-24", "close": 7.0, "volume": 5301.0}, {"date": "2021-05-25", "close": 6.7, "volume": 20411.0}, {"date": "2021-05-26", "close": 6.7, "volume": 1288.0}, {"date": "2021-05-27", "close": 6.79, "volume": 721.0}, {"date": "2021-05-28", "close": 6.67, "volume": 5336.0}, {"date": "2021-06-01", "close": 6.71, "volume": 3681.0}, {"date": "2021-06-02", "close": 6.75, "volume": 3507.0}, {"date": "2021-06-03", "close": 7.0, "volume": 4481.0}, {"date": "2021-06-04", "close": 6.98, "volume": 17792.0}, {"date": "2021-06-07", "close": 7.0, "volume": 14900.0}, {"date": "2021-06-08", "close": 6.89, "volume": 8687.0}, {"date": "2021-06-09", "close": 7.2, "volume": 49930.0}, {"date": "2021-06-10", "close": 7.23, "volume": 4439.0}, {"date": "2021-06-11", "close": 7.17, "volume": 3732.0}, {"date": "2021-06-14", "close": 7.14, "volume": 8691.0}, {"date": "2021-06-15", "close": 7.14, "volume": 11614.0}, {"date": "2021-06-16", "close": 7.05, "volume": 24292.0}, {"date": "2021-06-17", "close": 7.03, "volume": 46771.0}, {"date": "2021-06-18", "close": 6.94, "volume": 109574.0}, {"date": "2021-06-21", "close": 6.7, "volume": 38213.0}, {"date": "2021-06-22", "close": 6.82, "volume": 18203.0}, {"date": "2021-06-23", "close": 7.0, "volume": 7560.0}, {"date": "2021-06-24", "close": 6.99, "volume": 780.0}, {"date": "2021-06-25", "close": 6.3, "volume": 42448.0}, {"date": "2021-06-28", "close": 6.6879, "volume": 16221.0}, {"date": "2021-06-29", "close": 6.76, "volume": 3035.0}, {"date": "2021-06-30", "close": 6.67, "volume": 17651.0}, {"date": "2021-07-01", "close": 6.72, "volume": 4814.0}, {"date": "2021-07-02", "close": 6.76, "volume": 8559.0}, {"date": "2021-07-06", "close": 6.86, "volume": 5856.0}, {"date": "2021-07-07", "close": 6.6973, "volume": 150661.0}, {"date": "2021-07-08", "close": 6.67, "volume": 6869.0}, {"date": "2021-07-09", "close": 7.0, "volume": 17285.0}, {"date": "2021-07-12", "close": 7.0, "volume": 3773.0}, {"date": "2021-07-13", "close": 6.99, "volume": 3144.0}, {"date": "2021-07-14", "close": 6.8, "volume": 7323.0}, {"date": "2021-07-15", "close": 6.92, "volume": 8054.0}, {"date": "2021-07-16", "close": 6.95, "volume": 6247.0}, {"date": "2021-07-19", "close": 6.76, "volume": 5914.0}, {"date": "2021-07-20", "close": 6.89, "volume": 13720.0}, {"date": "2021-07-21", "close": 7.0, "volume": 4641.0}, {"date": "2021-07-22", "close": 7.185, "volume": 55538.0}, {"date": "2021-07-23", "close": 7.1111, "volume": 6088.0}, {"date": "2021-07-26", "close": 6.97, "volume": 7051.0}, {"date": "2021-07-27", "close": 6.96, "volume": 8159.0}, {"date": "2021-07-28", "close": 7.0, "volume": 4676.0}, {"date": "2021-07-29", "close": 7.0, "volume": 2213.0}, {"date": "2021-07-30", "close": 6.89, "volume": 6899.0}, {"date": "2021-08-02", "close": 6.895, "volume": 51876.0}, {"date": "2021-08-03", "close": 6.75, "volume": 1268.0}, {"date": "2021-08-04", "close": 6.8, "volume": 1608.0}, {"date": "2021-08-05", "close": 6.85, "volume": 32069.0}, {"date": "2021-08-06", "close": 6.98, "volume": 10541.0}, {"date": "2021-08-09", "close": 7.1, "volume": 4538.0}, {"date": "2021-08-10", "close": 6.85, "volume": 6756.0}, {"date": "2021-08-11", "close": 6.99, "volume": 16971.0}, {"date": "2021-08-12", "close": 6.9, "volume": 12805.0}, {"date": "2021-08-13", "close": 6.9101, "volume": 4914.0}, {"date": "2021-08-16", "close": 6.89, "volume": 6493.0}, {"date": "2021-08-17", "close": 6.85, "volume": 6049.0}, {"date": "2021-08-18", "close": 6.94, "volume": 31111.0}, {"date": "2021-08-19", "close": 6.96, "volume": 12169.0}, {"date": "2021-08-20", "close": 6.9552, "volume": 10624.0}, {"date": "2021-08-23", "close": 7.05, "volume": 5864.0}, {"date": "2021-08-24", "close": 7.0903, "volume": 2635.0}, {"date": "2021-08-25", "close": 7.03, "volume": 1762.0}, {"date": "2021-08-26", "close": 6.98, "volume": 2968.0}, {"date": "2021-08-27", "close": 7.0, "volume": 45008.0}, {"date": "2021-08-30", "close": 7.08, "volume": 1316.0}, {"date": "2021-08-31", "close": 7.02, "volume": 3405.0}, {"date": "2021-09-01", "close": 7.02, "volume": 13450.0}, {"date": "2021-09-02", "close": 7.07, "volume": 6145.0}, {"date": "2021-09-03", "close": 7.1, "volume": 2319.0}, {"date": "2021-09-07", "close": 7.05, "volume": 11256.0}, {"date": "2021-09-08", "close": 7.49, "volume": 677872.0}, {"date": "2021-09-09", "close": 7.4, "volume": 55405.0}, {"date": "2021-09-10", "close": 7.39, "volume": 113794.0}, {"date": "2021-09-13", "close": 7.5, "volume": 33454.0}, {"date": "2021-09-14", "close": 7.51, "volume": 22457.0}, {"date": "2021-09-15", "close": 7.75, "volume": 19129.0}, {"date": "2021-09-16", "close": 7.75, "volume": 10922.0}, {"date": "2021-09-17", "close": 7.78, "volume": 44237.0}, {"date": "2021-09-20", "close": 7.72, "volume": 21762.0}, {"date": "2021-09-21", "close": 7.62, "volume": 7260.0}, {"date": "2021-09-22", "close": 7.7, "volume": 6995.0}, {"date": "2021-09-23", "close": 7.765, "volume": 7477.0}, {"date": "2021-09-24", "close": 7.8, "volume": 111820.0}, {"date": "2021-09-27", "close": 7.65, "volume": 30385.0}, {"date": "2021-09-28", "close": 7.425, "volume": 13520.0}, {"date": "2021-09-29", "close": 7.5, "volume": 8994.0}, {"date": "2021-09-30", "close": 7.76, "volume": 17838.0}, {"date": "2021-10-01", "close": 7.74, "volume": 6838.0}, {"date": "2021-10-04", "close": 7.78, "volume": 20749.0}, {"date": "2021-10-05", "close": 8.63, "volume": 147525.0}, {"date": "2021-10-06", "close": 8.35, "volume": 36700.0}, {"date": "2021-10-07", "close": 8.48, "volume": 48458.0}, {"date": "2021-10-08", "close": 8.63, "volume": 20986.0}, {"date": "2021-10-11", "close": 8.45, "volume": 15555.0}, {"date": "2021-10-12", "close": 8.35, "volume": 38960.0}, {"date": "2021-10-13", "close": 8.44, "volume": 40369.0}, {"date": "2021-10-14", "close": 8.41, "volume": 16340.0}, {"date": "2021-10-15", "close": 8.37, "volume": 29160.0}, {"date": "2021-10-18", "close": 8.52, "volume": 13674.0}, {"date": "2021-10-19", "close": 8.64, "volume": 42450.0}, {"date": "2021-10-20", "close": 8.95, "volume": 37148.0}, {"date": "2021-10-21", "close": 8.53, "volume": 13683.0}, {"date": "2021-10-22", "close": 8.75, "volume": 4125.0}, {"date": "2021-10-25", "close": 8.79, "volume": 5453.0}, {"date": "2021-10-26", "close": 8.62, "volume": 6483.0}, {"date": "2021-10-27", "close": 8.6, "volume": 9880.0}, {"date": "2021-10-28", "close": 8.57, "volume": 5069.0}, {"date": "2021-10-29", "close": 8.55, "volume": 6064.0}, {"date": "2021-11-01", "close": 8.6, "volume": 9909.0}, {"date": "2021-11-02", "close": 8.65, "volume": 6309.0}, {"date": "2021-11-03", "close": 8.7, "volume": 9979.0}, {"date": "2021-11-04", "close": 8.74, "volume": 22755.0}, {"date": "2021-11-05", "close": 8.67, "volume": 5862.0}, {"date": "2021-11-08", "close": 8.59, "volume": 4077.0}, {"date": "2021-11-09", "close": 8.63, "volume": 8021.0}, {"date": "2021-11-10", "close": 8.72, "volume": 3673.0}, {"date": "2021-11-11", "close": 8.59, "volume": 3334.0}, {"date": "2021-11-12", "close": 8.62, "volume": 3096.0}, {"date": "2021-11-15", "close": 8.53, "volume": 10737.0}, {"date": "2021-11-16", "close": 8.5, "volume": 3913.0}, {"date": "2021-11-17", "close": 8.3, "volume": 22048.0}, {"date": "2021-11-18", "close": 8.43, "volume": 8331.0}, {"date": "2021-11-19", "close": 8.41, "volume": 9253.0}, {"date": "2021-11-22", "close": 8.42, "volume": 3295.0}, {"date": "2021-11-23", "close": 8.45, "volume": 4213.0}, {"date": "2021-11-24", "close": 8.5, "volume": 3883.0}, {"date": "2021-11-26", "close": 8.52, "volume": 2541.0}, {"date": "2021-11-29", "close": 8.65, "volume": 6668.0}, {"date": "2021-11-30", "close": 8.74, "volume": 14582.0}, {"date": "2021-12-01", "close": 8.5, "volume": 3426.0}, {"date": "2021-12-02", "close": 8.62, "volume": 2197.0}, {"date": "2021-12-03", "close": 8.57, "volume": 1968.0}, {"date": "2021-12-06", "close": 8.62, "volume": 3242.0}, {"date": "2021-12-07", "close": 8.84, "volume": 90443.0}, {"date": "2021-12-08", "close": 8.79, "volume": 53114.0}, {"date": "2021-12-09", "close": 7.32, "volume": 133626.0}, {"date": "2021-12-10", "close": 7.86, "volume": 17012.0}, {"date": "2021-12-13", "close": 7.65, "volume": 41032.0}, {"date": "2021-12-14", "close": 7.83, "volume": 16994.0}, {"date": "2021-12-15", "close": 7.28, "volume": 51822.0}, {"date": "2021-12-16", "close": 7.87, "volume": 14670.0}, {"date": "2021-12-17", "close": 7.73, "volume": 7401.0}, {"date": "2021-12-20", "close": 7.75, "volume": 16334.0}, {"date": "2021-12-21", "close": 7.86, "volume": 4576.0}, {"date": "2021-12-22", "close": 7.91, "volume": 17732.0}, {"date": "2021-12-23", "close": 8.11, "volume": 6226.0}, {"date": "2021-12-27", "close": 7.99, "volume": 34774.0}, {"date": "2021-12-28", "close": 8.33, "volume": 28687.0}, {"date": "2021-12-29", "close": 8.17, "volume": 61513.0}, {"date": "2021-12-30", "close": 8.425, "volume": 17661.0}, {"date": "2021-12-31", "close": 8.68, "volume": 46358.0}, {"date": "2022-01-03", "close": 8.6302, "volume": 21308.0}, {"date": "2022-01-04", "close": 8.59, "volume": 5336.0}, {"date": "2022-01-05", "close": 8.615, "volume": 13021.0}, {"date": "2022-01-06", "close": 8.55, "volume": 2202.0}, {"date": "2022-01-07", "close": 8.75, "volume": 25363.0}, {"date": "2022-01-10", "close": 8.7, "volume": 10578.0}, {"date": "2022-01-11", "close": 8.94, "volume": 13873.0}, {"date": "2022-01-12", "close": 8.87, "volume": 4852.0}, {"date": "2022-01-13", "close": 8.86, "volume": 15791.0}, {"date": "2022-01-14", "close": 8.97, "volume": 13200.0}, {"date": "2022-01-18", "close": 8.85, "volume": 9394.0}, {"date": "2022-01-19", "close": 8.89, "volume": 54078.0}, {"date": "2022-01-20", "close": 8.85, "volume": 24968.0}, {"date": "2022-01-21", "close": 8.83, "volume": 12729.0}, {"date": "2022-01-24", "close": 8.91, "volume": 15876.0}, {"date": "2022-01-25", "close": 8.79, "volume": 12211.0}, {"date": "2022-01-26", "close": 8.92, "volume": 11487.0}, {"date": "2022-01-27", "close": 8.86, "volume": 3046.0}, {"date": "2022-01-28", "close": 8.75, "volume": 2159.0}, {"date": "2022-01-31", "close": 8.85, "volume": 7741.0}, {"date": "2022-02-01", "close": 8.68, "volume": 5606.0}, {"date": "2022-02-02", "close": 8.6, "volume": 3333.0}, {"date": "2022-02-03", "close": 8.51, "volume": 1533.0}, {"date": "2022-02-04", "close": 8.52, "volume": 5943.0}, {"date": "2022-02-07", "close": 8.65, "volume": 11522.0}, {"date": "2022-02-08", "close": 8.705, "volume": 405.0}, {"date": "2022-02-09", "close": 8.9, "volume": 5100.0}, {"date": "2022-02-10", "close": 8.865, "volume": 6116.0}, {"date": "2022-02-11", "close": 8.855, "volume": 3174.0}, {"date": "2022-02-14", "close": 8.8, "volume": 4736.0}, {"date": "2022-02-15", "close": 8.83, "volume": 6614.0}, {"date": "2022-02-16", "close": 8.8, "volume": 1339.0}, {"date": "2022-02-17", "close": 8.925, "volume": 4691.0}, {"date": "2022-02-18", "close": 8.81, "volume": 823.0}, {"date": "2022-02-22", "close": 8.75, "volume": 1180.0}, {"date": "2022-02-23", "close": 8.84, "volume": 8476.0}, {"date": "2022-02-24", "close": 8.77, "volume": 1423.0}, {"date": "2022-02-25", "close": 8.84, "volume": 278.0}, {"date": "2022-02-28", "close": 8.85, "volume": 1613.0}, {"date": "2022-03-01", "close": 8.89, "volume": 3853.0}, {"date": "2022-03-02", "close": 8.89, "volume": 1602.0}, {"date": "2022-03-03", "close": 8.885, "volume": 7253.0}, {"date": "2022-03-04", "close": 8.9, "volume": 8074.0}, {"date": "2022-03-07", "close": 8.84, "volume": 6016.0}, {"date": "2022-03-08", "close": 8.64, "volume": 13556.0}, {"date": "2022-03-09", "close": 8.86, "volume": 3219.0}, {"date": "2022-03-10", "close": 8.95, "volume": 9586.0}, {"date": "2022-03-11", "close": 9.35, "volume": 23119.0}, {"date": "2022-03-14", "close": 9.16, "volume": 5302.0}, {"date": "2022-03-15", "close": 9.01, "volume": 4011.0}, {"date": "2022-03-16", "close": 9.24, "volume": 7580.0}, {"date": "2022-03-17", "close": 9.54, "volume": 9602.0}, {"date": "2022-03-18", "close": 9.66, "volume": 6556.0}, {"date": "2022-03-21", "close": 9.56, "volume": 8280.0}, {"date": "2022-03-22", "close": 9.7, "volume": 11590.0}, {"date": "2022-03-23", "close": 9.72, "volume": 107380.0}, {"date": "2022-03-24", "close": 9.82, "volume": 23432.0}, {"date": "2022-03-25", "close": 9.7, "volume": 4534.0}, {"date": "2022-03-28", "close": 9.5799, "volume": 18269.0}, {"date": "2022-03-29", "close": 9.55, "volume": 8061.0}, {"date": "2022-03-30", "close": 9.57, "volume": 3365.0}, {"date": "2022-03-31", "close": 9.43, "volume": 2013.0}, {"date": "2022-04-01", "close": 9.52, "volume": 9236.0}, {"date": "2022-04-04", "close": 9.53, "volume": 8303.0}, {"date": "2022-04-05", "close": 9.6, "volume": 3886.0}, {"date": "2022-04-06", "close": 9.6, "volume": 3898.0}, {"date": "2022-04-07", "close": 9.6, "volume": 8008.0}, {"date": "2022-04-08", "close": 9.53, "volume": 4391.0}, {"date": "2022-04-11", "close": 9.61, "volume": 1594.0}, {"date": "2022-04-12", "close": 9.51, "volume": 1638.0}, {"date": "2022-04-13", "close": 9.55, "volume": 5516.0}, {"date": "2022-04-14", "close": 9.55, "volume": 1878.0}, {"date": "2022-04-18", "close": 9.55, "volume": 3742.0}, {"date": "2022-04-19", "close": 9.65, "volume": 6150.0}, {"date": "2022-04-20", "close": 10.64, "volume": 33113.0}, {"date": "2022-04-21", "close": 11.05, "volume": 87155.0}, {"date": "2022-04-22", "close": 10.88, "volume": 26219.0}, {"date": "2022-04-25", "close": 10.64, "volume": 25283.0}, {"date": "2022-04-26", "close": 11.38, "volume": 54056.0}, {"date": "2022-04-27", "close": 11.9, "volume": 84699.0}, {"date": "2022-04-28", "close": 12.34, "volume": 101000.0}, {"date": "2022-04-29", "close": 12.16, "volume": 14512.0}, {"date": "2022-05-02", "close": 12.96, "volume": 28196.0}, {"date": "2022-05-03", "close": 13.2, "volume": 28071.0}, {"date": "2022-05-04", "close": 14.1, "volume": 51384.0}, {"date": "2022-05-05", "close": 14.1, "volume": 15315.0}, {"date": "2022-05-06", "close": 14.18, "volume": 16835.0}, {"date": "2022-05-09", "close": 13.69, "volume": 17439.0}, {"date": "2022-05-10", "close": 13.9877, "volume": 14316.0}, {"date": "2022-05-11", "close": 13.87, "volume": 14363.0}, {"date": "2022-05-12", "close": 13.66, "volume": 10287.0}, {"date": "2022-05-13", "close": 13.26, "volume": 10622.0}, {"date": "2022-05-16", "close": 12.69, "volume": 23366.0}, {"date": "2022-05-17", "close": 12.08, "volume": 13686.0}, {"date": "2022-05-18", "close": 13.73, "volume": 56970.0}, {"date": "2022-05-19", "close": 13.94, "volume": 32394.0}, {"date": "2022-05-20", "close": 13.59, "volume": 10309.0}, {"date": "2022-05-23", "close": 13.72, "volume": 11147.0}, {"date": "2022-05-24", "close": 14.0, "volume": 56019.0}, {"date": "2022-05-25", "close": 15.0, "volume": 55355.0}, {"date": "2022-05-26", "close": 14.92, "volume": 24669.0}, {"date": "2022-05-27", "close": 14.88, "volume": 13366.0}, {"date": "2022-05-31", "close": 11.73, "volume": 80000.0}, {"date": "2022-06-01", "close": 13.05, "volume": 58460.0}, {"date": "2022-06-02", "close": 12.55, "volume": 14970.0}, {"date": "2022-06-03", "close": 12.39, "volume": 3863.0}, {"date": "2022-06-06", "close": 11.26, "volume": 16317.0}, {"date": "2022-06-07", "close": 11.26, "volume": 12409.0}, {"date": "2022-06-08", "close": 11.11, "volume": 6379.0}, {"date": "2022-06-09", "close": 10.59, "volume": 13855.0}, {"date": "2022-06-10", "close": 9.85, "volume": 12034.0}, {"date": "2022-06-13", "close": 8.5, "volume": 43019.0}, {"date": "2022-06-14", "close": 8.51, "volume": 8259.0}, {"date": "2022-06-15", "close": 8.29, "volume": 47451.0}, {"date": "2022-06-16", "close": 8.02, "volume": 36131.0}, {"date": "2022-06-17", "close": 7.93, "volume": 116305.0}, {"date": "2022-06-21", "close": 7.9, "volume": 36054.0}, {"date": "2022-06-22", "close": 7.5, "volume": 34852.0}, {"date": "2022-06-23", "close": 7.77, "volume": 27761.0}, {"date": "2022-06-24", "close": 7.75, "volume": 35345.0}, {"date": "2022-06-27", "close": 7.85, "volume": 24548.0}, {"date": "2022-06-28", "close": 8.78, "volume": 35363.0}, {"date": "2022-06-29", "close": 8.51, "volume": 21480.0}, {"date": "2022-06-30", "close": 9.0, "volume": 14863.0}, {"date": "2022-07-01", "close": 9.2, "volume": 9189.0}, {"date": "2022-07-05", "close": 8.79, "volume": 21659.0}, {"date": "2022-07-06", "close": 8.87, "volume": 35160.0}, {"date": "2022-07-07", "close": 9.5, "volume": 20621.0}, {"date": "2022-07-08", "close": 9.01, "volume": 26387.0}, {"date": "2022-07-11", "close": 8.75, "volume": 12499.0}, {"date": "2022-07-12", "close": 9.15, "volume": 14268.0}, {"date": "2022-07-13", "close": 9.27, "volume": 89952.0}, {"date": "2022-07-14", "close": 9.28, "volume": 27612.0}, {"date": "2022-07-15", "close": 9.1, "volume": 7958.0}, {"date": "2022-07-18", "close": 8.84, "volume": 11423.0}, {"date": "2022-07-19", "close": 8.73, "volume": 3341.0}, {"date": "2022-07-20", "close": 9.0, "volume": 6304.0}, {"date": "2022-07-21", "close": 9.2, "volume": 6510.0}, {"date": "2022-07-22", "close": 8.77, "volume": 934.0}, {"date": "2022-07-25", "close": 9.12, "volume": 5075.0}, {"date": "2022-07-26", "close": 9.17, "volume": 8581.0}, {"date": "2022-07-27", "close": 9.38, "volume": 5611.0}, {"date": "2022-07-28", "close": 9.31, "volume": 3500.0}, {"date": "2022-07-29", "close": 9.23, "volume": 858.0}, {"date": "2022-08-01", "close": 9.04, "volume": 5752.0}, {"date": "2022-08-02", "close": 8.87, "volume": 7694.0}, {"date": "2022-08-03", "close": 8.98, "volume": 2165.0}, {"date": "2022-08-04", "close": 9.15, "volume": 5199.0}, {"date": "2022-08-05", "close": 9.15, "volume": 2622.0}, {"date": "2022-08-08", "close": 9.05, "volume": 6845.0}, {"date": "2022-08-09", "close": 9.05, "volume": 8941.0}, {"date": "2022-08-10", "close": 9.02, "volume": 1395.0}, {"date": "2022-08-11", "close": 9.3, "volume": 8979.0}, {"date": "2022-08-12", "close": 9.45, "volume": 1692.0}, {"date": "2022-08-15", "close": 8.92, "volume": 3072.0}, {"date": "2022-08-16", "close": 9.1, "volume": 2576.0}, {"date": "2022-08-17", "close": 9.15, "volume": 11810.0}, {"date": "2022-08-18", "close": 9.51, "volume": 5393.0}, {"date": "2022-08-19", "close": 9.53, "volume": 1792.0}, {"date": "2022-08-22", "close": 9.59, "volume": 10340.0}, {"date": "2022-08-23", "close": 9.69, "volume": 4336.0}, {"date": "2022-08-24", "close": 9.38, "volume": 4051.0}, {"date": "2022-08-25", "close": 9.14, "volume": 4107.0}, {"date": "2022-08-26", "close": 9.7, "volume": 13421.0}, {"date": "2022-08-29", "close": 9.36, "volume": 15062.0}, {"date": "2022-08-30", "close": 9.455, "volume": 2727.0}, {"date": "2022-08-31", "close": 9.4, "volume": 15318.0}, {"date": "2022-09-01", "close": 9.68, "volume": 3011.0}, {"date": "2022-09-02", "close": 9.68, "volume": 6144.0}, {"date": "2022-09-06", "close": 9.7, "volume": 3330.0}, {"date": "2022-09-07", "close": 9.25, "volume": 5069.0}, {"date": "2022-09-08", "close": 9.22, "volume": 9410.0}, {"date": "2022-09-09", "close": 9.15, "volume": 886.0}, {"date": "2022-09-12", "close": 9.0, "volume": 6589.0}, {"date": "2022-09-13", "close": 9.2, "volume": 10299.0}, {"date": "2022-09-14", "close": 8.99, "volume": 9291.0}, {"date": "2022-09-15", "close": 9.3, "volume": 3960.0}, {"date": "2022-09-16", "close": 9.49, "volume": 19184.0}, {"date": "2022-09-19", "close": 9.41, "volume": 1589.0}, {"date": "2022-09-20", "close": 9.55, "volume": 3147.0}, {"date": "2022-09-21", "close": 9.67, "volume": 2046.0}, {"date": "2022-09-22", "close": 9.42, "volume": 2857.0}, {"date": "2022-09-23", "close": 9.42, "volume": 4552.0}, {"date": "2022-09-26", "close": 9.4, "volume": 5675.0}, {"date": "2022-09-27", "close": 9.53, "volume": 5390.0}, {"date": "2022-09-28", "close": 9.41, "volume": 1808.0}, {"date": "2022-09-29", "close": 9.47, "volume": 10604.0}, {"date": "2022-09-30", "close": 9.45, "volume": 3175.0}, {"date": "2022-10-03", "close": 9.4167, "volume": 2877.0}, {"date": "2022-10-04", "close": 9.57, "volume": 1848.0}, {"date": "2022-10-05", "close": 9.41, "volume": 7277.0}, {"date": "2022-10-06", "close": 9.55, "volume": 3453.0}, {"date": "2022-10-07", "close": 9.41, "volume": 885.0}, {"date": "2022-10-10", "close": 9.4, "volume": 1010.0}, {"date": "2022-10-11", "close": 9.4, "volume": 4730.0}, {"date": "2022-10-12", "close": 9.4, "volume": 780.0}, {"date": "2022-10-13", "close": 9.79, "volume": 5573.0}, {"date": "2022-10-14", "close": 9.54, "volume": 1387.0}, {"date": "2022-10-17", "close": 9.44, "volume": 699.0}, {"date": "2022-10-18", "close": 9.54, "volume": 3471.0}, {"date": "2022-10-19", "close": 9.4, "volume": 2032.0}, {"date": "2022-10-20", "close": 9.6, "volume": 2349.0}, {"date": "2022-10-21", "close": 9.46, "volume": 4067.0}, {"date": "2022-10-24", "close": 9.67, "volume": 5559.0}, {"date": "2022-10-25", "close": 9.96, "volume": 5869.0}, {"date": "2022-10-26", "close": 9.83, "volume": 2310.0}, {"date": "2022-10-27", "close": 9.88, "volume": 2442.0}, {"date": "2022-10-28", "close": 9.85, "volume": 3538.0}, {"date": "2022-10-31", "close": 9.78, "volume": 7490.0}, {"date": "2022-11-01", "close": 9.63, "volume": 416.0}, {"date": "2022-11-02", "close": 9.46, "volume": 936.0}, {"date": "2022-11-03", "close": 9.595, "volume": 4146.0}, {"date": "2022-11-04", "close": 9.55, "volume": 660.0}, {"date": "2022-11-07", "close": 9.65, "volume": 3598.0}, {"date": "2022-11-08", "close": 9.595, "volume": 1027.0}, {"date": "2022-11-09", "close": 9.55, "volume": 9296.0}, {"date": "2022-11-10", "close": 9.55, "volume": 7243.0}, {"date": "2022-11-11", "close": 9.46, "volume": 404.0}, {"date": "2022-11-14", "close": 9.4, "volume": 2487.0}, {"date": "2022-11-15", "close": 9.5501, "volume": 2173.0}, {"date": "2022-11-16", "close": 9.31, "volume": 18980.0}, {"date": "2022-11-17", "close": 9.425, "volume": 1185.0}, {"date": "2022-11-18", "close": 9.25, "volume": 15826.0}, {"date": "2022-11-21", "close": 9.4, "volume": 2808.0}, {"date": "2022-11-22", "close": 9.3, "volume": 1330.0}, {"date": "2022-11-23", "close": 9.48, "volume": 4482.0}, {"date": "2022-11-25", "close": 9.55, "volume": 2253.0}, {"date": "2022-11-28", "close": 9.74, "volume": 1601.0}, {"date": "2022-11-29", "close": 9.75, "volume": 3160.0}, {"date": "2022-11-30", "close": 9.8044, "volume": 5336.0}, {"date": "2022-12-01", "close": 9.665, "volume": 5848.0}, {"date": "2022-12-02", "close": 9.75, "volume": 5393.0}, {"date": "2022-12-05", "close": 9.52, "volume": 2065.0}, {"date": "2022-12-06", "close": 9.705, "volume": 5800.0}, {"date": "2022-12-07", "close": 9.5, "volume": 7900.0}, {"date": "2022-12-08", "close": 9.67, "volume": 3223.0}, {"date": "2022-12-09", "close": 9.46, "volume": 584.0}, {"date": "2022-12-12", "close": 9.53, "volume": 2153.0}, {"date": "2022-12-13", "close": 9.53, "volume": 4218.0}, {"date": "2022-12-14", "close": 9.39, "volume": 13164.0}, {"date": "2022-12-15", "close": 9.61, "volume": 1005.0}, {"date": "2022-12-16", "close": 9.11, "volume": 23182.0}, {"date": "2022-12-19", "close": 9.5, "volume": 1844.0}, {"date": "2022-12-20", "close": 9.01, "volume": 2762.0}, {"date": "2022-12-21", "close": 9.25, "volume": 5739.0}, {"date": "2022-12-22", "close": 9.0, "volume": 16229.0}, {"date": "2022-12-23", "close": 8.95, "volume": 10711.0}, {"date": "2022-12-27", "close": 8.35, "volume": 6797.0}, {"date": "2022-12-28", "close": 8.26, "volume": 42572.0}, {"date": "2022-12-29", "close": 9.26, "volume": 21844.0}, {"date": "2022-12-30", "close": 9.45, "volume": 13419.0}, {"date": "2023-01-03", "close": 9.2841, "volume": 4936.0}, {"date": "2023-01-04", "close": 9.38, "volume": 4595.0}, {"date": "2023-01-05", "close": 9.35, "volume": 2388.0}, {"date": "2023-01-06", "close": 9.35, "volume": null}, {"date": "2023-01-09", "close": 10.0, "volume": 46609.0}, {"date": "2023-01-10", "close": 10.2, "volume": 32675.0}, {"date": "2023-01-11", "close": 10.17, "volume": 5449.0}, {"date": "2023-01-12", "close": 10.2, "volume": 5603.0}, {"date": "2023-01-13", "close": 10.25, "volume": 4915.0}, {"date": "2023-01-17", "close": 10.46, "volume": 73180.0}, {"date": "2023-01-18", "close": 10.77, "volume": 5529.0}, {"date": "2023-01-19", "close": 10.8, "volume": 1809.0}, {"date": "2023-01-20", "close": 10.79, "volume": 9828.0}, {"date": "2023-01-23", "close": 10.92, "volume": 7579.0}, {"date": "2023-01-24", "close": 10.8581, "volume": 3406.0}, {"date": "2023-01-25", "close": 10.97, "volume": 1613.0}, {"date": "2023-01-26", "close": 10.76, "volume": 4340.0}, {"date": "2023-01-27", "close": 11.0, "volume": 4700.0}, {"date": "2023-01-30", "close": 10.33, "volume": 5733.0}, {"date": "2023-01-31", "close": 10.15, "volume": 42224.0}, {"date": "2023-02-01", "close": 10.77, "volume": 16849.0}, {"date": "2023-02-02", "close": 10.795, "volume": 3087.0}, {"date": "2023-02-03", "close": 10.79, "volume": 2780.0}, {"date": "2023-02-06", "close": 10.85, "volume": 2405.0}, {"date": "2023-02-07", "close": 10.92, "volume": 11080.0}, {"date": "2023-02-08", "close": 11.04, "volume": 3358.0}, {"date": "2023-02-09", "close": 11.21, "volume": 29397.0}, {"date": "2023-02-10", "close": 11.1999, "volume": 1705.0}, {"date": "2023-02-13", "close": 10.4932, "volume": 7160.0}, {"date": "2023-02-14", "close": 10.8, "volume": 994.0}, {"date": "2023-02-15", "close": 10.87, "volume": 759.0}, {"date": "2023-02-16", "close": 10.81, "volume": 7067.0}, {"date": "2023-02-17", "close": 10.66, "volume": 2669.0}, {"date": "2023-02-21", "close": 10.53, "volume": 3076.0}, {"date": "2023-02-22", "close": 10.69, "volume": 1888.0}, {"date": "2023-02-23", "close": 10.78, "volume": 2509.0}, {"date": "2023-02-24", "close": 10.6, "volume": 736.0}, {"date": "2023-02-27", "close": 10.16, "volume": 7119.0}, {"date": "2023-02-28", "close": 10.25, "volume": 18049.0}, {"date": "2023-03-01", "close": 9.8, "volume": 16679.0}, {"date": "2023-03-02", "close": 9.85, "volume": 4586.0}, {"date": "2023-03-03", "close": 9.735, "volume": 4762.0}, {"date": "2023-03-06", "close": 9.7, "volume": 3191.0}, {"date": "2023-03-07", "close": 9.95, "volume": 2016.0}, {"date": "2023-03-08", "close": 10.0, "volume": 12887.0}, {"date": "2023-03-09", "close": 10.46, "volume": 26884.0}, {"date": "2023-03-10", "close": 10.29, "volume": 5327.0}, {"date": "2023-03-13", "close": 10.23, "volume": 1839.0}, {"date": "2023-03-14", "close": 10.09, "volume": 6176.0}, {"date": "2023-03-15", "close": 10.0, "volume": 3806.0}, {"date": "2023-03-16", "close": 10.13, "volume": 4522.0}, {"date": "2023-03-17", "close": 10.09, "volume": 6136.0}, {"date": "2023-03-20", "close": 10.05, "volume": 3954.0}, {"date": "2023-03-21", "close": 10.22, "volume": 7730.0}, {"date": "2023-03-22", "close": 10.11, "volume": 3325.0}, {"date": "2023-03-23", "close": 9.91, "volume": 5068.0}, {"date": "2023-03-24", "close": 10.4, "volume": 3447.0}, {"date": "2023-03-27", "close": 10.7389, "volume": 1317.0}, {"date": "2023-03-28", "close": 10.38, "volume": 11995.0}, {"date": "2023-03-29", "close": 10.45, "volume": 8059.0}, {"date": "2023-03-30", "close": 10.3, "volume": 3865.0}, {"date": "2023-03-31", "close": 10.69, "volume": 11389.0}, {"date": "2023-04-03", "close": 10.82, "volume": 6287.0}, {"date": "2023-04-04", "close": 10.77, "volume": 2530.0}, {"date": "2023-04-05", "close": 10.8, "volume": 6557.0}, {"date": "2023-04-06", "close": 10.84, "volume": 1571.0}, {"date": "2023-04-10", "close": 11.0, "volume": 23716.0}, {"date": "2023-04-11", "close": 10.89, "volume": 12219.0}, {"date": "2023-04-12", "close": 10.88, "volume": 5114.0}, {"date": "2023-04-13", "close": 10.85, "volume": 2043.0}, {"date": "2023-04-14", "close": 10.94, "volume": 1062.0}, {"date": "2023-04-17", "close": 10.73, "volume": 2790.0}, {"date": "2023-04-18", "close": 10.76, "volume": 5813.0}, {"date": "2023-04-19", "close": 10.94, "volume": 18574.0}, {"date": "2023-04-20", "close": 11.14, "volume": 2304.0}, {"date": "2023-04-21", "close": 11.18, "volume": 1048.0}, {"date": "2023-04-24", "close": 10.99, "volume": 3651.0}, {"date": "2023-04-25", "close": 10.86, "volume": 4062.0}, {"date": "2023-04-26", "close": 10.8146, "volume": 35338.0}, {"date": "2023-04-27", "close": 10.83, "volume": 3210.0}, {"date": "2023-04-28", "close": 10.93, "volume": 1273.0}, {"date": "2023-05-01", "close": 10.89, "volume": 18217.0}, {"date": "2023-05-02", "close": 10.75, "volume": 954.0}, {"date": "2023-05-03", "close": 10.69, "volume": 8257.0}, {"date": "2023-05-04", "close": 10.99, "volume": 11523.0}, {"date": "2023-05-05", "close": 10.95, "volume": 2661.0}, {"date": "2023-05-08", "close": 10.63, "volume": 1586.0}, {"date": "2023-05-09", "close": 10.79, "volume": 5467.0}, {"date": "2023-05-10", "close": 10.99, "volume": 2052.0}, {"date": "2023-05-11", "close": 10.75, "volume": 6494.0}, {"date": "2023-05-12", "close": 10.5001, "volume": 4033.0}, {"date": "2023-05-15", "close": 10.65, "volume": 5447.0}, {"date": "2023-05-16", "close": 10.58, "volume": 2497.0}, {"date": "2023-05-17", "close": 10.42, "volume": 1484.0}, {"date": "2023-05-18", "close": 10.26, "volume": 4227.0}, {"date": "2023-05-19", "close": 10.3, "volume": 6038.0}, {"date": "2023-05-22", "close": 10.455, "volume": 2068.0}, {"date": "2023-05-23", "close": 10.651, "volume": 10479.0}, {"date": "2023-05-24", "close": 10.54, "volume": 682.0}, {"date": "2023-05-25", "close": 10.68, "volume": 3640.0}, {"date": "2023-05-26", "close": 10.5, "volume": 3157.0}, {"date": "2023-05-30", "close": 10.33, "volume": 988.0}, {"date": "2023-05-31", "close": 10.32, "volume": 9301.0}, {"date": "2023-06-01", "close": 10.37, "volume": 1459.0}, {"date": "2023-06-02", "close": 10.39, "volume": 1170.0}, {"date": "2023-06-05", "close": 10.2, "volume": 1864.0}, {"date": "2023-06-06", "close": 10.5125, "volume": 4080.0}, {"date": "2023-06-07", "close": 10.51, "volume": 3280.0}, {"date": "2023-06-08", "close": 10.4, "volume": 3178.0}, {"date": "2023-06-09", "close": 10.55, "volume": 525.0}, {"date": "2023-06-12", "close": 10.62, "volume": 5078.0}, {"date": "2023-06-13", "close": 10.45, "volume": 2727.0}, {"date": "2023-06-14", "close": 9.8, "volume": 46167.0}, {"date": "2023-06-15", "close": 9.73, "volume": 12846.0}, {"date": "2023-06-16", "close": 9.81, "volume": 6194.0}, {"date": "2023-06-20", "close": 9.74, "volume": 5667.0}, {"date": "2023-06-21", "close": 9.86, "volume": 6466.0}, {"date": "2023-06-22", "close": 9.7, "volume": 7250.0}, {"date": "2023-06-23", "close": 10.14, "volume": 6324.0}, {"date": "2023-06-26", "close": 10.13, "volume": 1231.0}, {"date": "2023-06-27", "close": 9.96, "volume": 4127.0}, {"date": "2023-06-28", "close": 9.26, "volume": 5956.0}, {"date": "2023-06-29", "close": 9.91, "volume": 33659.0}, {"date": "2023-06-30", "close": 9.51, "volume": 6485.0}, {"date": "2023-07-03", "close": 9.638, "volume": 3230.0}, {"date": "2023-07-05", "close": 9.16, "volume": 5807.0}, {"date": "2023-07-06", "close": 8.71, "volume": 2186.0}, {"date": "2023-07-07", "close": 8.67, "volume": 126497.0}, {"date": "2023-07-10", "close": 8.51, "volume": 8320.0}, {"date": "2023-07-11", "close": 8.77, "volume": 29197.0}, {"date": "2023-07-12", "close": 8.97, "volume": 3944.0}, {"date": "2023-07-13", "close": 8.87, "volume": 4430.0}, {"date": "2023-07-14", "close": 8.61, "volume": 8200.0}, {"date": "2023-07-17", "close": 8.4, "volume": 24879.0}, {"date": "2023-07-18", "close": 8.49, "volume": 69391.0}, {"date": "2023-07-19", "close": 8.73, "volume": 51438.0}, {"date": "2023-07-20", "close": 8.33, "volume": 9065.0}, {"date": "2023-07-21", "close": 8.61, "volume": 6458.0}, {"date": "2023-07-24", "close": 8.31, "volume": 8273.0}, {"date": "2023-07-25", "close": 8.28, "volume": 12771.0}, {"date": "2023-07-26", "close": 8.17, "volume": 26798.0}, {"date": "2023-07-27", "close": 8.0, "volume": 13950.0}, {"date": "2023-07-28", "close": 7.96, "volume": 12215.0}, {"date": "2023-07-31", "close": 8.15, "volume": 36112.0}, {"date": "2023-08-01", "close": 7.9, "volume": 11964.0}, {"date": "2023-08-02", "close": 8.57, "volume": 63467.0}, {"date": "2023-08-03", "close": 9.05, "volume": 19413.0}, {"date": "2023-08-04", "close": 9.06, "volume": 35116.0}, {"date": "2023-08-07", "close": 8.8, "volume": 5361.0}, {"date": "2023-08-08", "close": 9.12, "volume": 7324.0}, {"date": "2023-08-09", "close": 8.76, "volume": 8705.0}, {"date": "2023-08-10", "close": 9.18, "volume": 28537.0}, {"date": "2023-08-11", "close": 9.26, "volume": 14214.0}, {"date": "2023-08-14", "close": 8.94, "volume": 1807.0}, {"date": "2023-08-15", "close": 9.03, "volume": 6932.0}, {"date": "2023-08-16", "close": 9.26, "volume": 960.0}, {"date": "2023-08-17", "close": 9.19, "volume": 3673.0}, {"date": "2023-08-18", "close": 8.92, "volume": 24337.0}, {"date": "2023-08-21", "close": 8.88, "volume": 21091.0}, {"date": "2023-08-22", "close": 8.83, "volume": 11517.0}, {"date": "2023-08-23", "close": 8.73, "volume": 5212.0}, {"date": "2023-08-24", "close": 8.74, "volume": 7797.0}, {"date": "2023-08-25", "close": 8.75, "volume": 17958.0}, {"date": "2023-08-28", "close": 8.69, "volume": 1650.0}, {"date": "2023-08-29", "close": 8.83, "volume": 1705.0}, {"date": "2023-08-30", "close": 8.72, "volume": 18447.0}, {"date": "2023-08-31", "close": 8.69, "volume": 14625.0}, {"date": "2023-09-01", "close": 8.55, "volume": 11810.0}, {"date": "2023-09-05", "close": 8.5589, "volume": 6637.0}, {"date": "2023-09-06", "close": 8.3, "volume": 19676.0}, {"date": "2023-09-07", "close": 8.21, "volume": 23338.0}, {"date": "2023-09-08", "close": 8.35, "volume": 2204.0}, {"date": "2023-09-11", "close": 8.5, "volume": 9391.0}, {"date": "2023-09-12", "close": 8.5, "volume": 1555.0}, {"date": "2023-09-13", "close": 8.47, "volume": 3862.0}, {"date": "2023-09-14", "close": 8.56, "volume": 2230.0}, {"date": "2023-09-15", "close": 8.46, "volume": 11142.0}, {"date": "2023-09-18", "close": 8.45, "volume": 5832.0}, {"date": "2023-09-19", "close": 8.57, "volume": 1741.0}, {"date": "2023-09-20", "close": 8.22, "volume": 13769.0}, {"date": "2023-09-21", "close": 8.28, "volume": 11467.0}, {"date": "2023-09-22", "close": 8.2, "volume": 3671.0}, {"date": "2023-09-25", "close": 8.05, "volume": 4542.0}, {"date": "2023-09-26", "close": 8.2799, "volume": 6355.0}, {"date": "2023-09-27", "close": 7.94, "volume": 3866.0}, {"date": "2023-09-28", "close": 7.86, "volume": 231.0}, {"date": "2023-09-29", "close": 8.17, "volume": 5156.0}, {"date": "2023-10-02", "close": 7.85, "volume": 16839.0}, {"date": "2023-10-03", "close": 7.66, "volume": 5704.0}, {"date": "2023-10-04", "close": 7.965, "volume": 14496.0}, {"date": "2023-10-05", "close": 7.64, "volume": 22345.0}, {"date": "2023-10-06", "close": 6.89, "volume": 69091.0}, {"date": "2023-10-09", "close": 6.83, "volume": 3928.0}, {"date": "2023-10-10", "close": 6.63, "volume": 18416.0}, {"date": "2023-10-11", "close": 6.59, "volume": 21309.0}, {"date": "2023-10-12", "close": 6.75, "volume": 6256.0}, {"date": "2023-10-13", "close": 6.86, "volume": 3323.0}, {"date": "2023-10-16", "close": 6.89, "volume": 4274.0}, {"date": "2023-10-17", "close": 6.91, "volume": 13623.0}, {"date": "2023-10-18", "close": 6.83, "volume": 9990.0}, {"date": "2023-10-19", "close": 6.73, "volume": 3316.0}, {"date": "2023-10-20", "close": 6.71, "volume": 5077.0}, {"date": "2023-10-23", "close": 6.75, "volume": 2819.0}, {"date": "2023-10-24", "close": 6.6, "volume": 4108.0}, {"date": "2023-10-25", "close": 6.61, "volume": 4637.0}, {"date": "2023-10-26", "close": 6.68, "volume": 1319.0}, {"date": "2023-10-27", "close": 6.62, "volume": 3359.0}, {"date": "2023-10-30", "close": 6.6, "volume": 1420.0}, {"date": "2023-10-31", "close": 6.72, "volume": 7869.0}, {"date": "2023-11-01", "close": 6.7, "volume": 4017.0}, {"date": "2023-11-02", "close": 6.75, "volume": 3216.0}, {"date": "2023-11-03", "close": 6.75, "volume": 2152.0}, {"date": "2023-11-06", "close": 6.74, "volume": 6407.0}, {"date": "2023-11-07", "close": 6.7, "volume": 5192.0}, {"date": "2023-11-08", "close": 6.61, "volume": 3844.0}, {"date": "2023-11-09", "close": 6.43, "volume": 5824.0}, {"date": "2023-11-10", "close": 6.33, "volume": 1402.0}, {"date": "2023-11-13", "close": 6.22, "volume": 9584.0}, {"date": "2023-11-14", "close": 6.28, "volume": 8768.0}, {"date": "2023-11-15", "close": 6.33, "volume": 5330.0}, {"date": "2023-11-16", "close": 6.29, "volume": 839.0}, {"date": "2023-11-17", "close": 6.35, "volume": 9437.0}, {"date": "2023-11-20", "close": 6.4606, "volume": 9816.0}, {"date": "2023-11-21", "close": 6.53, "volume": 4424.0}, {"date": "2023-11-22", "close": 6.75, "volume": 1757.0}, {"date": "2023-11-24", "close": 7.1, "volume": 821.0}, {"date": "2023-11-27", "close": 6.98, "volume": 4968.0}, {"date": "2023-11-28", "close": 6.9, "volume": 557.0}, {"date": "2023-11-29", "close": 6.58, "volume": 965.0}, {"date": "2023-11-30", "close": 6.35, "volume": 9934.0}, {"date": "2023-12-01", "close": 6.49, "volume": 10986.0}, {"date": "2023-12-04", "close": 6.76, "volume": 6230.0}, {"date": "2023-12-05", "close": 6.49, "volume": 11467.0}, {"date": "2023-12-06", "close": 6.59, "volume": 9442.0}, {"date": "2023-12-07", "close": 6.96, "volume": 9612.0}, {"date": "2023-12-08", "close": 7.93, "volume": 55252.0}, {"date": "2023-12-11", "close": 8.18, "volume": 42852.0}, {"date": "2023-12-12", "close": 8.09, "volume": 27634.0}, {"date": "2023-12-13", "close": 8.07, "volume": 17428.0}, {"date": "2023-12-14", "close": 8.0, "volume": 7699.0}, {"date": "2023-12-15", "close": 7.85, "volume": 16908.0}, {"date": "2023-12-18", "close": 7.95, "volume": 19536.0}, {"date": "2023-12-19", "close": 8.15, "volume": 20525.0}, {"date": "2023-12-20", "close": 8.05, "volume": 13694.0}, {"date": "2023-12-21", "close": 8.0, "volume": 1200.0}, {"date": "2023-12-22", "close": 8.095, "volume": 12935.0}, {"date": "2023-12-26", "close": 7.65, "volume": 2023.0}, {"date": "2023-12-27", "close": 7.95, "volume": 20048.0}, {"date": "2023-12-28", "close": 7.93, "volume": 14943.0}, {"date": "2023-12-29", "close": 7.9371, "volume": 9122.0}, {"date": "2024-01-02", "close": 8.12, "volume": 8790.0}, {"date": "2024-01-03", "close": 8.18, "volume": 14682.0}, {"date": "2024-01-04", "close": 8.7, "volume": 24139.0}, {"date": "2024-01-05", "close": 8.59, "volume": 28705.0}, {"date": "2024-01-08", "close": 8.5, "volume": 6175.0}, {"date": "2024-01-09", "close": 8.42, "volume": 6704.0}, {"date": "2024-01-10", "close": 8.45, "volume": 4566.0}, {"date": "2024-01-11", "close": 8.36, "volume": 8373.0}, {"date": "2024-01-12", "close": 8.35, "volume": 5649.0}, {"date": "2024-01-16", "close": 8.35, "volume": null}, {"date": "2024-01-17", "close": 8.3, "volume": 1433.0}, {"date": "2024-01-18", "close": 8.12, "volume": 2463.0}, {"date": "2024-01-19", "close": 8.29, "volume": 2121.0}, {"date": "2024-01-22", "close": 8.06, "volume": 10379.0}, {"date": "2024-01-23", "close": 7.89, "volume": 6076.0}, {"date": "2024-01-24", "close": 8.115, "volume": 10230.0}, {"date": "2024-01-25", "close": 8.59, "volume": 10695.0}, {"date": "2024-01-26", "close": 8.3101, "volume": 1243.0}, {"date": "2024-01-29", "close": 8.3101, "volume": null}, {"date": "2024-01-30", "close": 8.01, "volume": 2895.0}, {"date": "2024-01-31", "close": 8.03, "volume": 4369.0}, {"date": "2024-02-01", "close": 8.19, "volume": 3003.0}, {"date": "2024-02-02", "close": 8.4, "volume": 918.0}, {"date": "2024-02-05", "close": 8.2989, "volume": 1533.0}, {"date": "2024-02-06", "close": 8.15, "volume": 3006.0}, {"date": "2024-02-07", "close": 8.0994, "volume": 7328.0}, {"date": "2024-02-08", "close": 8.12, "volume": 832.0}, {"date": "2024-02-09", "close": 8.2, "volume": 2276.0}, {"date": "2024-02-12", "close": 8.16, "volume": 3565.0}, {"date": "2024-02-13", "close": 8.0501, "volume": 1072.0}, {"date": "2024-02-14", "close": 8.25, "volume": 1577.0}, {"date": "2024-02-15", "close": 8.25, "volume": null}, {"date": "2024-02-16", "close": 8.2, "volume": 6616.0}, {"date": "2024-02-20", "close": 7.92, "volume": 10550.0}, {"date": "2024-02-21", "close": 8.055, "volume": 2606.0}, {"date": "2024-02-22", "close": 8.1, "volume": 8783.0}, {"date": "2024-02-23", "close": 7.99, "volume": 5369.0}, {"date": "2024-02-26", "close": 7.9267, "volume": 2530.0}, {"date": "2024-02-27", "close": 7.9486, "volume": 2729.0}, {"date": "2024-02-28", "close": 7.9353, "volume": 3007.0}, {"date": "2024-02-29", "close": 7.67, "volume": 2972.0}, {"date": "2024-03-01", "close": 7.63, "volume": 11472.0}, {"date": "2024-03-04", "close": 7.7854, "volume": 4829.0}, {"date": "2024-03-05", "close": 7.76, "volume": 2072.0}, {"date": "2024-03-06", "close": 7.8, "volume": 1323.0}, {"date": "2024-03-07", "close": 7.79, "volume": 3116.0}, {"date": "2024-03-08", "close": 7.635, "volume": 7444.0}, {"date": "2024-03-11", "close": 7.95, "volume": 4768.0}, {"date": "2024-03-12", "close": 7.65, "volume": 2081.0}, {"date": "2024-03-13", "close": 7.71, "volume": 3661.0}, {"date": "2024-03-14", "close": 7.95, "volume": 3547.0}, {"date": "2024-03-15", "close": 8.2, "volume": 5462.0}, {"date": "2024-03-18", "close": 7.88, "volume": 2385.0}, {"date": "2024-03-19", "close": 8.01, "volume": 9020.0}, {"date": "2024-03-20", "close": 7.95, "volume": 6368.0}, {"date": "2024-03-21", "close": 7.91, "volume": 7676.0}, {"date": "2024-03-22", "close": 8.01, "volume": 3953.0}, {"date": "2024-03-25", "close": 8.14, "volume": 420.0}, {"date": "2024-03-26", "close": 7.86, "volume": 2949.0}, {"date": "2024-03-27", "close": 8.05, "volume": 6710.0}, {"date": "2024-03-28", "close": 7.9, "volume": 2378.0}, {"date": "2024-04-01", "close": 7.93, "volume": 13589.0}, {"date": "2024-04-02", "close": 8.05, "volume": 2763.0}, {"date": "2024-04-03", "close": 7.91, "volume": 4776.0}, {"date": "2024-04-04", "close": 8.04, "volume": 3124.0}, {"date": "2024-04-05", "close": 8.08, "volume": 3579.0}, {"date": "2024-04-08", "close": 7.8, "volume": 9055.0}, {"date": "2024-04-09", "close": 7.82, "volume": 3129.0}, {"date": "2024-04-10", "close": 7.7, "volume": 7806.0}, {"date": "2024-04-11", "close": 7.42, "volume": 629.0}, {"date": "2024-04-12", "close": 7.61, "volume": 8463.0}, {"date": "2024-04-15", "close": 7.417, "volume": 5268.0}, {"date": "2024-04-16", "close": 7.3, "volume": 7913.0}, {"date": "2024-04-17", "close": 7.4, "volume": 4259.0}, {"date": "2024-04-18", "close": 7.1, "volume": 25391.0}, {"date": "2024-04-19", "close": 7.18, "volume": 2717.0}, {"date": "2024-04-22", "close": 6.85, "volume": 13941.0}, {"date": "2024-04-23", "close": 7.0, "volume": 2015.0}, {"date": "2024-04-24", "close": 7.23, "volume": 3296.0}, {"date": "2024-04-25", "close": 7.17, "volume": 4060.0}, {"date": "2024-04-26", "close": 7.95, "volume": 54103.0}, {"date": "2024-04-29", "close": 8.2, "volume": 40204.0}, {"date": "2024-04-30", "close": 8.6, "volume": 21775.0}, {"date": "2024-05-01", "close": 8.58, "volume": 16561.0}, {"date": "2024-05-02", "close": 8.8, "volume": 25766.0}, {"date": "2024-05-03", "close": 8.85, "volume": 16104.0}, {"date": "2024-05-06", "close": 9.12, "volume": 27126.0}, {"date": "2024-05-07", "close": 9.15, "volume": 16534.0}, {"date": "2024-05-08", "close": 9.24, "volume": 4551.0}, {"date": "2024-05-09", "close": 9.18, "volume": 24921.0}, {"date": "2024-05-10", "close": 8.92, "volume": 3874.0}, {"date": "2024-05-13", "close": 9.06, "volume": 8809.0}, {"date": "2024-05-14", "close": 9.12, "volume": 2246.0}, {"date": "2024-05-15", "close": 8.96, "volume": 14644.0}, {"date": "2024-05-16", "close": 8.86, "volume": 4206.0}, {"date": "2024-05-17", "close": 8.76, "volume": 4058.0}, {"date": "2024-05-20", "close": 8.76, "volume": 10075.0}, {"date": "2024-05-21", "close": 8.89, "volume": 11543.0}, {"date": "2024-05-22", "close": 8.9, "volume": 9096.0}, {"date": "2024-05-23", "close": 8.86, "volume": 1453.0}, {"date": "2024-05-24", "close": 9.0, "volume": 22343.0}, {"date": "2024-05-28", "close": 9.15, "volume": 9955.0}, {"date": "2024-05-29", "close": 9.035, "volume": 28959.0}, {"date": "2024-05-30", "close": 8.975, "volume": 11406.0}, {"date": "2024-05-31", "close": 8.95, "volume": 14188.0}, {"date": "2024-06-03", "close": 9.21, "volume": 50459.0}, {"date": "2024-06-04", "close": 9.14, "volume": 8377.0}, {"date": "2024-06-05", "close": 9.1, "volume": 8588.0}, {"date": "2024-06-06", "close": 9.2, "volume": 7740.0}, {"date": "2024-06-07", "close": 9.26, "volume": 14454.0}, {"date": "2024-06-10", "close": 9.17, "volume": 7073.0}, {"date": "2024-06-11", "close": 9.2, "volume": 5673.0}, {"date": "2024-06-12", "close": 9.15, "volume": 6041.0}, {"date": "2024-06-13", "close": 9.2, "volume": 88007.0}, {"date": "2024-06-14", "close": 9.3, "volume": 19889.0}, {"date": "2024-06-17", "close": 8.78, "volume": 33420.0}, {"date": "2024-06-18", "close": 8.75, "volume": 9424.0}, {"date": "2024-06-20", "close": 8.96, "volume": 6166.0}, {"date": "2024-06-21", "close": 9.08, "volume": 19386.0}, {"date": "2024-06-24", "close": 8.93, "volume": 11273.0}, {"date": "2024-06-25", "close": 8.9, "volume": 9962.0}, {"date": "2024-06-26", "close": 9.08, "volume": 8079.0}, {"date": "2024-06-27", "close": 9.0, "volume": 8855.0}, {"date": "2024-06-28", "close": 8.9, "volume": 6331.0}, {"date": "2024-07-01", "close": 8.54, "volume": 8145.0}, {"date": "2024-07-02", "close": 8.28, "volume": 14512.0}, {"date": "2024-07-03", "close": 8.3, "volume": 8338.0}, {"date": "2024-07-05", "close": 8.31, "volume": 8563.0}, {"date": "2024-07-08", "close": 8.46, "volume": 13691.0}, {"date": "2024-07-09", "close": 8.2, "volume": 13544.0}, {"date": "2024-07-10", "close": 8.06, "volume": 3142.0}, {"date": "2024-07-11", "close": 8.06, "volume": 19330.0}, {"date": "2024-07-12", "close": 8.28, "volume": 14299.0}, {"date": "2024-07-15", "close": 8.4, "volume": 61819.0}, {"date": "2024-07-16", "close": 9.35, "volume": 19018.0}, {"date": "2024-07-17", "close": 9.62, "volume": 24554.0}, {"date": "2024-07-18", "close": 9.41, "volume": 8267.0}, {"date": "2024-07-19", "close": 9.59, "volume": 3703.0}, {"date": "2024-07-22", "close": 9.54, "volume": 3353.0}, {"date": "2024-07-23", "close": 9.645, "volume": 16897.0}, {"date": "2024-07-24", "close": 9.7, "volume": 9341.0}, {"date": "2024-07-25", "close": 9.47, "volume": 1463.0}, {"date": "2024-07-26", "close": 9.58, "volume": 6348.0}, {"date": "2024-07-29", "close": 9.44, "volume": 6436.0}, {"date": "2024-07-30", "close": 9.38, "volume": 6996.0}, {"date": "2024-07-31", "close": 9.49, "volume": 8336.0}, {"date": "2024-08-01", "close": 9.55, "volume": 13180.0}, {"date": "2024-08-02", "close": 8.61, "volume": 6082.0}, {"date": "2024-08-05", "close": 8.93, "volume": 17245.0}, {"date": "2024-08-06", "close": 8.9, "volume": 1902.0}, {"date": "2024-08-07", "close": 8.88, "volume": 728.0}, {"date": "2024-08-08", "close": 8.44, "volume": 9617.0}, {"date": "2024-08-09", "close": 8.9, "volume": 12189.0}, {"date": "2024-08-12", "close": 8.42, "volume": 4012.0}, {"date": "2024-08-13", "close": 8.26, "volume": 5529.0}, {"date": "2024-08-14", "close": 8.53, "volume": 4394.0}, {"date": "2024-08-15", "close": 8.48, "volume": 3159.0}, {"date": "2024-08-16", "close": 8.52, "volume": 6504.0}, {"date": "2024-08-19", "close": 8.38, "volume": 8181.0}, {"date": "2024-08-20", "close": 8.45, "volume": 6129.0}, {"date": "2024-08-21", "close": 8.88, "volume": 6247.0}, {"date": "2024-08-22", "close": 9.0, "volume": 8913.0}, {"date": "2024-08-23", "close": 11.5, "volume": 202361.0}, {"date": "2024-08-26", "close": 10.795, "volume": 50094.0}, {"date": "2024-08-27", "close": 10.49, "volume": 22806.0}, {"date": "2024-08-28", "close": 10.5, "volume": 13165.0}, {"date": "2024-08-29", "close": 10.3, "volume": 38603.0}, {"date": "2024-08-30", "close": 10.22, "volume": 6513.0}, {"date": "2024-09-03", "close": 10.25, "volume": 17815.0}, {"date": "2024-09-04", "close": 10.15, "volume": 15082.0}, {"date": "2024-09-05", "close": 10.07, "volume": 2741.0}, {"date": "2024-09-06", "close": 10.4, "volume": 2554.0}, {"date": "2024-09-09", "close": 10.19, "volume": 17593.0}, {"date": "2024-09-10", "close": 10.0, "volume": 7816.0}, {"date": "2024-09-11", "close": 11.57, "volume": 162886.0}, {"date": "2024-09-12", "close": 11.95, "volume": 65836.0}, {"date": "2024-09-13", "close": 12.21, "volume": 96153.0}, {"date": "2024-09-16", "close": 13.07, "volume": 77896.0}, {"date": "2024-09-17", "close": 12.79, "volume": 31541.0}, {"date": "2024-09-18", "close": 12.86, "volume": 28830.0}, {"date": "2024-09-19", "close": 12.95, "volume": 36064.0}, {"date": "2024-09-20", "close": 13.0, "volume": 48106.0}, {"date": "2024-09-23", "close": 13.1, "volume": 41764.0}, {"date": "2024-09-24", "close": 13.13, "volume": 18160.0}, {"date": "2024-09-25", "close": 12.11, "volume": 28841.0}, {"date": "2024-09-26", "close": 12.19, "volume": 67866.0}, {"date": "2024-09-27", "close": 11.65, "volume": 21999.0}, {"date": "2024-09-30", "close": 12.98, "volume": 61490.0}, {"date": "2024-10-01", "close": 12.78, "volume": 22209.0}, {"date": "2024-10-02", "close": 13.19, "volume": 20712.0}, {"date": "2024-10-03", "close": 13.47, "volume": 103366.0}, {"date": "2024-10-04", "close": 14.3, "volume": 46998.0}, {"date": "2024-10-07", "close": 13.31, "volume": 28880.0}, {"date": "2024-10-08", "close": 12.83, "volume": 32351.0}, {"date": "2024-10-09", "close": 13.33, "volume": 27791.0}, {"date": "2024-10-10", "close": 13.37, "volume": 9415.0}, {"date": "2024-10-11", "close": 13.44, "volume": 18950.0}, {"date": "2024-10-14", "close": 13.4, "volume": 48228.0}, {"date": "2024-10-15", "close": 13.0, "volume": 16097.0}, {"date": "2024-10-16", "close": 13.02, "volume": 11545.0}, {"date": "2024-10-17", "close": 13.23, "volume": 18514.0}, {"date": "2024-10-18", "close": 13.16, "volume": 14324.0}, {"date": "2024-10-21", "close": 12.98, "volume": 13119.0}, {"date": "2024-10-22", "close": 13.2, "volume": 19686.0}, {"date": "2024-10-23", "close": 13.06, "volume": 11804.0}, {"date": "2024-10-24", "close": 12.745, "volume": 22533.0}, {"date": "2024-10-25", "close": 13.19, "volume": 34699.0}, {"date": "2024-10-28", "close": 12.99, "volume": 58856.0}, {"date": "2024-10-29", "close": 12.98, "volume": 9266.0}, {"date": "2024-10-30", "close": 13.18, "volume": 23573.0}, {"date": "2024-10-31", "close": 12.99, "volume": 9560.0}, {"date": "2024-11-01", "close": 12.775, "volume": 10998.0}, {"date": "2024-11-04", "close": 13.2, "volume": 99209.0}, {"date": "2024-11-05", "close": 14.45, "volume": 88296.0}, {"date": "2024-11-06", "close": 14.71, "volume": 82864.0}, {"date": "2024-11-07", "close": 14.36, "volume": 66810.0}, {"date": "2024-11-08", "close": 14.31, "volume": 49070.0}, {"date": "2024-11-11", "close": 14.63, "volume": 56508.0}, {"date": "2024-11-12", "close": 14.44, "volume": 68338.0}, {"date": "2024-11-13", "close": 14.73, "volume": 33489.0}, {"date": "2024-11-14", "close": 14.53, "volume": 37715.0}, {"date": "2024-11-15", "close": 14.14, "volume": 30402.0}, {"date": "2024-11-18", "close": 13.84, "volume": 51491.0}, {"date": "2024-11-19", "close": 14.355, "volume": 55313.0}, {"date": "2024-11-20", "close": 15.77, "volume": 74778.0}, {"date": "2024-11-21", "close": 15.4, "volume": 58474.0}, {"date": "2024-11-22", "close": 15.35, "volume": 46535.0}, {"date": "2024-11-25", "close": 15.27, "volume": 63641.0}, {"date": "2024-11-26", "close": 15.52, "volume": 55592.0}, {"date": "2024-11-27", "close": 15.49, "volume": 44440.0}, {"date": "2024-11-29", "close": 15.34, "volume": 35680.0}, {"date": "2024-12-02", "close": 15.79, "volume": 89000.0}, {"date": "2024-12-03", "close": 16.96, "volume": 92246.0}, {"date": "2024-12-04", "close": 16.84, "volume": 65863.0}, {"date": "2024-12-05", "close": 16.64, "volume": 74334.0}, {"date": "2024-12-06", "close": 16.57, "volume": 70216.0}, {"date": "2024-12-09", "close": 16.92, "volume": 58443.0}, {"date": "2024-12-10", "close": 16.86, "volume": 37529.0}, {"date": "2024-12-11", "close": 17.02, "volume": 23045.0}, {"date": "2024-12-12", "close": 16.75, "volume": 15862.0}, {"date": "2024-12-13", "close": 16.37, "volume": 28670.0}, {"date": "2024-12-16", "close": 15.71, "volume": 46632.0}, {"date": "2024-12-17", "close": 16.08, "volume": 47566.0}, {"date": "2024-12-18", "close": 13.81, "volume": 93877.0}, {"date": "2024-12-19", "close": 14.25, "volume": 53755.0}, {"date": "2024-12-20", "close": 13.48, "volume": 77409.0}, {"date": "2024-12-23", "close": 14.5, "volume": 103308.0}, {"date": "2024-12-24", "close": 16.39, "volume": 109349.0}, {"date": "2024-12-26", "close": 16.23, "volume": 43773.0}, {"date": "2024-12-27", "close": 15.9, "volume": 36352.0}, {"date": "2024-12-30", "close": 15.22, "volume": 49497.0}, {"date": "2024-12-31", "close": 14.95, "volume": 20203.0}, {"date": "2025-01-02", "close": 14.49, "volume": 28969.0}, {"date": "2025-01-03", "close": 14.35, "volume": 22465.0}, {"date": "2025-01-06", "close": 13.63, "volume": 41838.0}, {"date": "2025-01-07", "close": 13.53, "volume": 31264.0}, {"date": "2025-01-08", "close": 13.385, "volume": 25576.0}, {"date": "2025-01-10", "close": 14.69, "volume": 81345.0}, {"date": "2025-01-13", "close": 14.64, "volume": 36232.0}, {"date": "2025-01-14", "close": 14.83, "volume": 29454.0}, {"date": "2025-01-15", "close": 14.44, "volume": 30113.0}, {"date": "2025-01-16", "close": 14.5, "volume": 10543.0}, {"date": "2025-01-17", "close": 14.68, "volume": 28374.0}, {"date": "2025-01-21", "close": 15.25, "volume": 26346.0}, {"date": "2025-01-22", "close": 16.57, "volume": 77974.0}, {"date": "2025-01-23", "close": 16.24, "volume": 26421.0}, {"date": "2025-01-24", "close": 16.07, "volume": 14758.0}, {"date": "2025-01-27", "close": 16.0, "volume": 35209.0}, {"date": "2025-01-28", "close": 15.39, "volume": 16365.0}, {"date": "2025-01-29", "close": 15.32, "volume": 29453.0}, {"date": "2025-01-30", "close": 15.25, "volume": 18899.0}, {"date": "2025-01-31", "close": 15.19, "volume": 14025.0}, {"date": "2025-02-03", "close": 14.9, "volume": 18911.0}, {"date": "2025-02-04", "close": 14.85, "volume": 12819.0}, {"date": "2025-02-05", "close": 15.13, "volume": 7947.0}, {"date": "2025-02-06", "close": 14.85, "volume": 18237.0}, {"date": "2025-02-07", "close": 14.95, "volume": 12045.0}, {"date": "2025-02-10", "close": 14.85, "volume": 10378.0}, {"date": "2025-02-11", "close": 14.56, "volume": 16908.0}, {"date": "2025-02-12", "close": 14.53, "volume": 11345.0}, {"date": "2025-02-13", "close": 14.47, "volume": 7406.0}, {"date": "2025-02-14", "close": 15.08, "volume": 45308.0}, {"date": "2025-02-18", "close": 15.0, "volume": 17896.0}, {"date": "2025-02-19", "close": 15.13, "volume": 8157.0}, {"date": "2025-02-20", "close": 14.35, "volume": 23392.0}, {"date": "2025-02-21", "close": 14.09, "volume": 14560.0}, {"date": "2025-02-24", "close": 13.49, "volume": 54972.0}, {"date": "2025-02-25", "close": 13.57, "volume": 20942.0}, {"date": "2025-02-26", "close": 13.15, "volume": 36599.0}, {"date": "2025-02-27", "close": 13.33, "volume": 10128.0}, {"date": "2025-02-28", "close": 13.41, "volume": 17354.0}, {"date": "2025-03-03", "close": 13.37, "volume": 20055.0}, {"date": "2025-03-04", "close": 13.06, "volume": 18759.0}, {"date": "2025-03-05", "close": 13.73, "volume": 55604.0}, {"date": "2025-03-06", "close": 14.52, "volume": 20365.0}, {"date": "2025-03-07", "close": 13.93, "volume": 48484.0}, {"date": "2025-03-10", "close": 13.01, "volume": 26782.0}, {"date": "2025-03-11", "close": 13.04, "volume": 11108.0}, {"date": "2025-03-12", "close": 13.48, "volume": 25117.0}, {"date": "2025-03-13", "close": 12.87, "volume": 15843.0}, {"date": "2025-03-14", "close": 13.13, "volume": 18230.0}, {"date": "2025-03-17", "close": 13.68, "volume": 9425.0}, {"date": "2025-03-18", "close": 13.65, "volume": 4364.0}, {"date": "2025-03-19", "close": 14.12, "volume": 21735.0}, {"date": "2025-03-20", "close": 14.06, "volume": 17529.0}, {"date": "2025-03-21", "close": 13.76, "volume": 13450.0}, {"date": "2025-03-24", "close": 13.99, "volume": 20070.0}, {"date": "2025-03-25", "close": 13.83, "volume": 10925.0}, {"date": "2025-03-26", "close": 13.69, "volume": 5645.0}, {"date": "2025-03-27", "close": 13.88, "volume": 18361.0}, {"date": "2025-03-28", "close": 13.47, "volume": 7309.0}, {"date": "2025-03-31", "close": 12.43, "volume": 45809.0}, {"date": "2025-04-01", "close": 11.61, "volume": 55808.0}, {"date": "2025-04-02", "close": 11.59, "volume": 36248.0}, {"date": "2025-04-03", "close": 11.575, "volume": 37275.0}, {"date": "2025-04-04", "close": 11.28, "volume": 32917.0}, {"date": "2025-04-07", "close": 10.84, "volume": 44016.0}, {"date": "2025-04-08", "close": 9.23, "volume": 108072.0}, {"date": "2025-04-09", "close": 11.32, "volume": 223236.0}, {"date": "2025-04-10", "close": 10.53, "volume": 35312.0}, {"date": "2025-04-11", "close": 10.75, "volume": 40018.0}, {"date": "2025-04-14", "close": 11.17, "volume": 33407.0}, {"date": "2025-04-15", "close": 11.6, "volume": 28640.0}, {"date": "2025-04-16", "close": 12.15, "volume": 19137.0}, {"date": "2025-04-17", "close": 11.96, "volume": 34164.0}, {"date": "2025-04-21", "close": 11.85, "volume": 24168.0}, {"date": "2025-04-22", "close": 11.85, "volume": 8806.0}, {"date": "2025-04-23", "close": 11.85, "volume": 11078.0}, {"date": "2025-04-24", "close": 13.09, "volume": 41081.0}, {"date": "2025-04-25", "close": 12.65, "volume": 11494.0}, {"date": "2025-04-28", "close": 12.71, "volume": 8776.0}, {"date": "2025-04-29", "close": 12.31, "volume": 10083.0}, {"date": "2025-04-30", "close": 12.0, "volume": 8938.0}, {"date": "2025-05-01", "close": 11.23, "volume": 95863.0}, {"date": "2025-05-02", "close": 13.5, "volume": 97010.0}, {"date": "2025-05-05", "close": 13.37, "volume": 36872.0}, {"date": "2025-05-06", "close": 12.98, "volume": 27585.0}, {"date": "2025-05-07", "close": 12.8, "volume": 8452.0}, {"date": "2025-05-08", "close": 13.25, "volume": 9915.0}, {"date": "2025-05-09", "close": 13.55, "volume": 25186.0}, {"date": "2025-05-12", "close": 13.53, "volume": 25765.0}, {"date": "2025-05-13", "close": 14.1, "volume": 25915.0}, {"date": "2025-05-14", "close": 14.03, "volume": 39478.0}, {"date": "2025-05-15", "close": 14.1, "volume": 10237.0}, {"date": "2025-05-16", "close": 13.59, "volume": 21905.0}, {"date": "2025-05-19", "close": 13.49, "volume": 7833.0}, {"date": "2025-05-20", "close": 12.94, "volume": 10612.0}, {"date": "2025-05-21", "close": 12.71, "volume": 8854.0}, {"date": "2025-05-22", "close": 13.62, "volume": 16860.0}, {"date": "2025-05-23", "close": 13.02, "volume": 27086.0}, {"date": "2025-05-27", "close": 13.42, "volume": 28149.0}, {"date": "2025-05-28", "close": 13.34, "volume": 8797.0}, {"date": "2025-05-29", "close": 13.51, "volume": 4424.0}, {"date": "2025-05-30", "close": 13.29, "volume": 4216.0}, {"date": "2025-06-02", "close": 13.53, "volume": 11398.0}, {"date": "2025-06-03", "close": 14.23, "volume": 21582.0}, {"date": "2025-06-04", "close": 14.6, "volume": 19184.0}, {"date": "2025-06-05", "close": 14.4, "volume": 18948.0}, {"date": "2025-06-06", "close": 14.54, "volume": 6938.0}, {"date": "2025-06-09", "close": 14.6, "volume": 14859.0}, {"date": "2025-06-10", "close": 14.35, "volume": 19921.0}, {"date": "2025-06-11", "close": 14.5, "volume": 6895.0}, {"date": "2025-06-12", "close": 14.57, "volume": 14808.0}, {"date": "2025-06-13", "close": 17.33, "volume": 214559.0}, {"date": "2025-06-16", "close": 22.09, "volume": 414542.0}, {"date": "2025-06-17", "close": 22.5, "volume": 96573.0}, {"date": "2025-06-18", "close": 21.2, "volume": 120685.0}, {"date": "2025-06-20", "close": 20.695, "volume": 43838.0}, {"date": "2025-06-23", "close": 23.51, "volume": 122944.0}, {"date": "2025-06-24", "close": 22.0, "volume": 48289.0}, {"date": "2025-06-25", "close": 22.245, "volume": 53332.0}, {"date": "2025-06-26", "close": 23.87, "volume": 63441.0}, {"date": "2025-06-27", "close": 22.98, "volume": 37987.0}, {"date": "2025-06-30", "close": 22.87, "volume": 93026.0}, {"date": "2025-07-01", "close": 22.5, "volume": 47710.0}, {"date": "2025-07-02", "close": 24.065, "volume": 103780.0}, {"date": "2025-07-03", "close": 23.98, "volume": 21907.0}, {"date": "2025-07-07", "close": 23.135, "volume": 45699.0}, {"date": "2025-07-08", "close": 23.26, "volume": 29325.0}, {"date": "2025-07-09", "close": 24.24, "volume": 30567.0}, {"date": "2025-07-10", "close": 23.82, "volume": 19920.0}, {"date": "2025-07-11", "close": 23.795, "volume": 17880.0}, {"date": "2025-07-14", "close": 23.71, "volume": 15380.0}, {"date": "2025-07-15", "close": 24.07, "volume": 29393.0}, {"date": "2025-07-16", "close": 22.55, "volume": 33283.0}, {"date": "2025-07-17", "close": 22.62, "volume": 20297.0}, {"date": "2025-07-18", "close": 22.83, "volume": 12500.0}, {"date": "2025-07-21", "close": 22.78, "volume": 55370.0}, {"date": "2025-07-22", "close": 25.11, "volume": 209318.0}, {"date": "2025-07-23", "close": 24.66, "volume": 45677.0}, {"date": "2025-07-24", "close": 23.36, "volume": 37652.0}, {"date": "2025-07-25", "close": 24.02, "volume": 28383.0}, {"date": "2025-07-28", "close": 24.25, "volume": 24707.0}, {"date": "2025-07-29", "close": 23.76, "volume": 39056.0}, {"date": "2025-07-30", "close": 23.28, "volume": 19242.0}, {"date": "2025-07-31", "close": 22.16, "volume": 57103.0}, {"date": "2025-08-01", "close": 21.1, "volume": 49230.0}, {"date": "2025-08-04", "close": 24.74, "volume": 182124.0}, {"date": "2025-08-05", "close": 25.12, "volume": 170828.0}, {"date": "2025-08-06", "close": 25.35, "volume": 104181.0}, {"date": "2025-08-07", "close": 24.56, "volume": 89840.0}, {"date": "2025-08-08", "close": 26.27, "volume": 155717.0}, {"date": "2025-08-11", "close": 25.12, "volume": 105203.0}, {"date": "2025-08-12", "close": 26.5, "volume": 125257.0}, {"date": "2025-08-13", "close": 27.2, "volume": 127159.0}, {"date": "2025-08-14", "close": 27.04, "volume": 95345.0}, {"date": "2025-08-15", "close": 27.27, "volume": 41909.0}, {"date": "2025-08-18", "close": 27.17, "volume": 106850.0}, {"date": "2025-08-19", "close": 27.69, "volume": 98142.0}, {"date": "2025-08-20", "close": 27.1, "volume": 79835.0}, {"date": "2025-08-21", "close": 27.4, "volume": 39858.0}, {"date": "2025-08-22", "close": 30.38, "volume": 211622.0}, {"date": "2025-08-25", "close": 30.35, "volume": 124294.0}, {"date": "2025-08-26", "close": 31.97, "volume": 138711.0}, {"date": "2025-08-27", "close": 30.5, "volume": 213398.0}, {"date": "2025-08-28", "close": 31.0, "volume": 108120.0}, {"date": "2025-08-29", "close": 29.79, "volume": 123870.0}, {"date": "2025-09-02", "close": 29.94, "volume": 137171.0}, {"date": "2025-09-03", "close": 32.0, "volume": 154183.0}, {"date": "2025-09-04", "close": 31.43, "volume": 215185.0}, {"date": "2025-09-05", "close": 30.51, "volume": 115084.0}, {"date": "2025-09-08", "close": 31.755, "volume": 98853.0}, {"date": "2025-09-09", "close": 30.91, "volume": 102621.0}, {"date": "2025-09-10", "close": 32.72, "volume": 114857.0}, {"date": "2025-09-11", "close": 31.8, "volume": 100336.0}, {"date": "2025-09-12", "close": 31.0, "volume": 68353.0}, {"date": "2025-09-15", "close": 26.19, "volume": 944861.0}, {"date": "2025-09-16", "close": 22.73, "volume": 627236.0}, {"date": "2025-09-17", "close": 23.005, "volume": 322638.0}, {"date": "2025-09-18", "close": 22.83, "volume": 162503.0}, {"date": "2025-09-19", "close": 23.84, "volume": 239399.0}, {"date": "2025-09-22", "close": 23.35, "volume": 133898.0}, {"date": "2025-09-23", "close": 22.43, "volume": 224519.0}, {"date": "2025-09-24", "close": 23.72, "volume": 500236.0}, {"date": "2025-09-25", "close": 22.92, "volume": 688874.0}, {"date": "2025-09-26", "close": 22.96, "volume": 149707.0}, {"date": "2025-09-29", "close": 23.1, "volume": 62931.0}, {"date": "2025-09-30", "close": 23.43, "volume": 97148.0}, {"date": "2025-10-01", "close": 23.23, "volume": 104756.0}, {"date": "2025-10-02", "close": 22.45, "volume": 140567.0}, {"date": "2025-10-03", "close": 22.44, "volume": 136135.0}, {"date": "2025-10-06", "close": 23.03, "volume": 131518.0}, {"date": "2025-10-07", "close": 23.895, "volume": 116400.0}, {"date": "2025-10-08", "close": 23.96, "volume": 129407.0}, {"date": "2025-10-09", "close": 26.92, "volume": 256382.0}, {"date": "2025-10-10", "close": 25.125, "volume": 310389.0}, {"date": "2025-10-13", "close": 25.88, "volume": 144864.0}, {"date": "2025-10-14", "close": 25.48, "volume": 124908.0}, {"date": "2025-10-15", "close": 26.5, "volume": 72343.0}, {"date": "2025-10-16", "close": 25.15, "volume": 98267.0}, {"date": "2025-10-17", "close": 24.7, "volume": 78686.0}, {"date": "2025-10-20", "close": 26.205, "volume": 105733.0}, {"date": "2025-10-21", "close": 27.17, "volume": 103825.0}, {"date": "2025-10-22", "close": 27.235, "volume": 98057.0}, {"date": "2025-10-23", "close": 28.52, "volume": 144840.0}, {"date": "2025-10-24", "close": 28.77, "volume": 74476.0}, {"date": "2025-10-27", "close": 28.435, "volume": 60882.0}, {"date": "2025-10-28", "close": 28.0, "volume": 38529.0}, {"date": "2025-10-29", "close": 28.21, "volume": 71551.0}, {"date": "2025-10-30", "close": 27.27, "volume": 50592.0}, {"date": "2025-10-31", "close": 27.72, "volume": 70434.0}, {"date": "2025-11-03", "close": 27.92, "volume": 74781.0}, {"date": "2025-11-04", "close": 27.61, "volume": 61620.0}, {"date": "2025-11-05", "close": 28.2, "volume": 70457.0}, {"date": "2025-11-06", "close": 27.87, "volume": 96217.0}, {"date": "2025-11-07", "close": 27.8, "volume": 73200.0}, {"date": "2025-11-10", "close": 27.95, "volume": 88666.0}, {"date": "2025-11-11", "close": 27.45, "volume": 61400.0}, {"date": "2025-11-12", "close": 27.355, "volume": 72024.0}, {"date": "2025-11-13", "close": 26.25, "volume": 131709.0}, {"date": "2025-11-14", "close": 24.24, "volume": 123148.0}, {"date": "2025-11-17", "close": 23.6, "volume": 66146.0}, {"date": "2025-11-18", "close": 23.42, "volume": 51817.0}, {"date": "2025-11-19", "close": 23.31, "volume": 49440.0}, {"date": "2025-11-20", "close": 23.02, "volume": 85755.0}, {"date": "2025-11-21", "close": 24.03, "volume": 141291.0}, {"date": "2025-11-24", "close": 24.48, "volume": 61482.0}, {"date": "2025-11-25", "close": 25.02, "volume": 35328.0}, {"date": "2025-11-26", "close": 25.53, "volume": 57720.0}, {"date": "2025-11-28", "close": 25.7, "volume": 24672.0}, {"date": "2025-12-01", "close": 24.89, "volume": 35206.0}, {"date": "2025-12-02", "close": 25.59, "volume": 47039.0}, {"date": "2025-12-03", "close": 29.37, "volume": 171154.0}, {"date": "2025-12-04", "close": 28.48, "volume": 68068.0}, {"date": "2025-12-05", "close": 27.87, "volume": 47669.0}, {"date": "2025-12-08", "close": 27.76, "volume": 44981.0}, {"date": "2025-12-09", "close": 28.51, "volume": 57181.0}, {"date": "2025-12-10", "close": 28.57, "volume": 70566.0}, {"date": "2025-12-11", "close": 29.29, "volume": 52833.0}, {"date": "2025-12-12", "close": 32.59, "volume": 286206.0}, {"date": "2025-12-15", "close": 32.38, "volume": 93318.0}, {"date": "2025-12-16", "close": 32.33, "volume": 106807.0}, {"date": "2025-12-17", "close": 32.19, "volume": 100897.0}, {"date": "2025-12-18", "close": 32.25, "volume": 139033.0}, {"date": "2025-12-19", "close": 32.24, "volume": 97319.0}, {"date": "2025-12-22", "close": 32.4, "volume": 108131.0}, {"date": "2025-12-23", "close": 32.05, "volume": 69300.0}, {"date": "2025-12-24", "close": 32.64, "volume": 95987.0}, {"date": "2025-12-26", "close": 32.98, "volume": 142516.0}, {"date": "2025-12-29", "close": 32.23, "volume": 81241.0}, {"date": "2025-12-30", "close": 30.99, "volume": 78758.0}, {"date": "2025-12-31", "close": 30.36, "volume": 171793.0}, {"date": "2026-01-02", "close": 30.57, "volume": 74135.0}, {"date": "2026-01-05", "close": 32.17, "volume": 186107.0}, {"date": "2026-01-06", "close": 31.61, "volume": 142489.0}, {"date": "2026-01-07", "close": 31.35, "volume": 66646.0}, {"date": "2026-01-08", "close": 32.21, "volume": 80530.0}, {"date": "2026-01-09", "close": 32.32, "volume": 79935.0}, {"date": "2026-01-12", "close": 32.14, "volume": 134698.0}, {"date": "2026-01-13", "close": 32.54, "volume": 138418.0}, {"date": "2026-01-14", "close": 31.43, "volume": 78891.0}, {"date": "2026-01-15", "close": 31.82, "volume": 94774.0}, {"date": "2026-01-16", "close": 32.5, "volume": 162256.0}, {"date": "2026-01-20", "close": 30.17, "volume": 150791.0}, {"date": "2026-01-21", "close": 30.29, "volume": 111099.0}, {"date": "2026-01-22", "close": 30.5, "volume": 99847.0}, {"date": "2026-01-23", "close": 29.81, "volume": 80731.0}, {"date": "2026-01-26", "close": 30.33, "volume": 107385.0}, {"date": "2026-01-27", "close": 30.1, "volume": 68937.0}, {"date": "2026-01-28", "close": 28.88, "volume": 79316.0}, {"date": "2026-01-29", "close": 29.43, "volume": 74499.0}, {"date": "2026-01-30", "close": 28.88, "volume": 86241.0}, {"date": "2026-02-02", "close": 29.74, "volume": 69263.0}, {"date": "2026-02-03", "close": 31.06, "volume": 99779.0}, {"date": "2026-02-04", "close": 30.06, "volume": 90736.0}, {"date": "2026-02-05", "close": 29.31, "volume": 75322.0}, {"date": "2026-02-06", "close": 31.46, "volume": 80708.0}, {"date": "2026-02-09", "close": 32.26, "volume": 69693.0}, {"date": "2026-02-10", "close": 32.54, "volume": 98701.0}, {"date": "2026-02-11", "close": 33.4, "volume": 146973.0}, {"date": "2026-02-12", "close": 31.85, "volume": 91738.0}, {"date": "2026-02-13", "close": 32.23, "volume": 58707.0}, {"date": "2026-02-17", "close": 32.2, "volume": 83847.0}, {"date": "2026-02-18", "close": 32.44, "volume": 92403.0}, {"date": "2026-02-19", "close": 32.5, "volume": 67390.0}, {"date": "2026-02-20", "close": 33.82, "volume": 89595.0}, {"date": "2026-02-23", "close": 33.54, "volume": 111338.0}, {"date": "2026-02-24", "close": 33.83, "volume": 147773.0}, {"date": "2026-02-25", "close": 33.045, "volume": 94278.0}, {"date": "2026-02-26", "close": 32.405, "volume": 95612.0}, {"date": "2026-02-27", "close": 32.37, "volume": 116343.0}, {"date": "2026-03-02", "close": 32.27, "volume": 138568.0}, {"date": "2026-03-03", "close": 31.63, "volume": 107818.0}, {"date": "2026-03-04", "close": 31.55, "volume": 50690.0}, {"date": "2026-03-05", "close": 31.0, "volume": 77683.0}, {"date": "2026-03-06", "close": 28.59, "volume": 99862.0}, {"date": "2026-03-09", "close": 29.5, "volume": 90790.0}, {"date": "2026-03-10", "close": 29.61, "volume": 58209.0}, {"date": "2026-03-11", "close": 29.34, "volume": 52797.0}, {"date": "2026-03-12", "close": 28.02, "volume": 125194.0}, {"date": "2026-03-13", "close": 28.11, "volume": 62930.0}, {"date": "2026-03-16", "close": 28.5, "volume": 54770.0}, {"date": "2026-03-17", "close": 28.9, "volume": 64278.0}, {"date": "2026-03-18", "close": 28.3, "volume": 49211.0}, {"date": "2026-03-19", "close": 29.6, "volume": 120146.0}, {"date": "2026-03-20", "close": 28.63, "volume": 67828.0}, {"date": "2026-03-23", "close": 28.85, "volume": 85986.0}, {"date": "2026-03-24", "close": 30.24, "volume": 93099.0}, {"date": "2026-03-25", "close": 31.17, "volume": 65533.0}, {"date": "2026-03-26", "close": 29.85, "volume": 95475.0}, {"date": "2026-03-27", "close": 29.34, "volume": 44617.0}, {"date": "2026-03-30", "close": 28.21, "volume": 61236.0}, {"date": "2026-03-31", "close": 29.81, "volume": 72159.0}, {"date": "2026-04-01", "close": 30.61, "volume": 52402.0}, {"date": "2026-04-02", "close": 30.79, "volume": 34477.0}, {"date": "2026-04-06", "close": 30.5, "volume": 35958.0}, {"date": "2026-04-07", "close": 30.21, "volume": 40000.0}, {"date": "2026-04-08", "close": 31.62, "volume": 85035.0}, {"date": "2026-04-09", "close": 33.06, "volume": 73707.0}, {"date": "2026-04-10", "close": 33.55, "volume": 65690.0}, {"date": "2026-04-13", "close": 34.85, "volume": 105654.0}, {"date": "2026-04-14", "close": 35.29, "volume": 61137.0}, {"date": "2026-04-15", "close": 34.24, "volume": 44336.0}, {"date": "2026-04-16", "close": 32.34, "volume": 259841.0}, {"date": "2026-04-17", "close": 30.31, "volume": 141827.0}, {"date": "2026-04-20", "close": 31.77, "volume": 206229.0}, {"date": "2026-04-21", "close": 30.01, "volume": 158106.0}, {"date": "2026-04-22", "close": 29.88, "volume": 144919.0}, {"date": "2026-04-23", "close": 31.245, "volume": 106877.0}, {"date": "2026-04-24", "close": 32.1, "volume": 118687.0}, {"date": "2026-04-27", "close": 32.52, "volume": 60421.0}, {"date": "2026-04-28", "close": 32.56, "volume": 63162.0}, {"date": "2026-04-29", "close": 31.51, "volume": 80862.0}, {"date": "2026-04-30", "close": 32.73, "volume": 73096.0}, {"date": "2026-05-01", "close": 33.09, "volume": 68059.0}, {"date": "2026-05-04", "close": 32.29, "volume": 56342.0}, {"date": "2026-05-05", "close": 33.62, "volume": 74709.0}, {"date": "2026-05-06", "close": 33.5, "volume": 56418.0}, {"date": "2026-05-07", "close": 32.81, "volume": 70325.0}, {"date": "2026-05-08", "close": 33.78, "volume": 63278.0}, {"date": "2026-05-11", "close": 33.76, "volume": 46787.0}, {"date": "2026-05-12", "close": 32.71, "volume": 56883.0}, {"date": "2026-05-13", "close": 32.61, "volume": 89145.0}, {"date": "2026-05-14", "close": 33.5, "volume": 171728.0}, {"date": "2026-05-15", "close": 31.99, "volume": 86222.0}, {"date": "2026-05-18", "close": 31.2, "volume": 165037.0}, {"date": "2026-05-19", "close": 30.12, "volume": 135580.0}, {"date": "2026-05-20", "close": 31.42, "volume": 95608.0}, {"date": "2026-05-21", "close": 31.35, "volume": 86984.0}, {"date": "2026-05-22", "close": 31.24, "volume": 69143.0}, {"date": "2026-05-26", "close": 32.77, "volume": 92479.0}, {"date": "2026-05-27", "close": 32.19, "volume": 108717.0}, {"date": "2026-05-28", "close": 31.88, "volume": 70640.0}, {"date": "2026-05-29", "close": 30.69, "volume": 81873.0}, {"date": "2026-06-01", "close": 31.07, "volume": 77499.0}, {"date": "2026-06-02", "close": 32.62, "volume": 72995.0}, {"date": "2026-06-03", "close": 32.26, "volume": 88648.0}, {"date": "2026-06-04", "close": 32.65, "volume": 62522.0}, {"date": "2026-06-05", "close": 31.15, "volume": 56118.0}, {"date": "2026-06-08", "close": 31.27, "volume": 76912.0}, {"date": "2026-06-09", "close": 25.27, "volume": 730867.0}, {"date": "2026-06-10", "close": 25.65, "volume": 255450.0}, {"date": "2026-06-11", "close": 26.91, "volume": 291681.0}, {"date": "2026-06-12", "close": 25.36, "volume": 205481.0}, {"date": "2026-06-15", "close": 26.73, "volume": 155709.0}, {"date": "2026-06-16", "close": 26.72, "volume": 102845.0}, {"date": "2026-06-17", "close": 27.31, "volume": 116324.0}, {"date": "2026-06-18", "close": 29.05, "volume": 136632.0}, {"date": "2026-06-22", "close": 28.05, "volume": 135928.0}, {"date": "2026-06-23", "close": 27.09, "volume": 62377.0}, {"date": "2026-06-24", "close": 27.42, "volume": 102297.0}, {"date": "2026-06-25", "close": 27.3, "volume": 97463.0}, {"date": "2026-06-26", "close": 27.67, "volume": 1032943.0}, {"date": "2026-06-29", "close": 27.32, "volume": 153904.0}, {"date": "2026-06-30", "close": 27.23, "volume": 180382.0}, {"date": "2026-07-01", "close": 26.08, "volume": 90043.0}, {"date": "2026-07-02", "close": 25.46, "volume": 94493.0}, {"date": "2026-07-06", "close": 25.57, "volume": 78258.0}, {"date": "2026-07-07", "close": 25.08, "volume": 125372.0}, {"date": "2026-07-08", "close": 24.46, "volume": 76604.0}, {"date": "2026-07-09", "close": 25.14, "volume": 51403.0}, {"date": "2026-07-10", "close": 25.08, "volume": 61418.0}, {"date": "2026-07-13", "close": 24.7, "volume": 82112.0}, {"date": "2026-07-14", "close": 25.14, "volume": 67344.0}, {"date": "2026-07-15", "close": 25.44, "volume": 87975.0}, {"date": "2026-07-16", "close": 25.55, "volume": 69192.0}, {"date": "2026-07-17", "close": 25.42, "volume": 68046.0}, {"date": "2026-07-20", "close": 24.97, "volume": 51239.0}, {"date": "2026-07-21", "close": 25.74, "volume": 51065.0}, {"date": "2026-07-22", "close": 25.32, "volume": 60827.0}, {"date": "2026-07-23", "close": 25.64, "volume": 46744.0}, {"date": "2026-07-24", "close": 25.11, "volume": 41198.0}, {"date": "2026-07-27", "close": 25.44, "volume": 67935.0}, {"date": "2026-07-28", "close": 25.41, "volume": 53469.0}, {"date": "2026-07-29", "close": 23.23, "volume": 157330.0}, {"date": "2026-07-30", "close": 24.26, "volume": 102458.0}, {"date": "2026-07-31", "close": 24.15, "volume": 63910.0}, {"date": "2026-08-03", "close": 24.66, "volume": 75501.0}, {"date": "2026-08-04", "close": 25.69, "volume": 93952.0}, {"date": "2026-08-05", "close": 25.8, "volume": 49776.0}, {"date": "2026-08-06", "close": 25.99, "volume": 62872.0}, {"date": "2026-08-07", "close": 26.45, "volume": 56371.0}, {"date": "2026-08-10", "close": 25.95, "volume": 44707.0}, {"date": "2026-08-11", "close": 26.22, "volume": 50231.0}, {"date": "2026-08-12", "close": 26.6, "volume": 74011.0}, {"date": "2026-08-13", "close": 26.56, "volume": 52312.0}, {"date": "2026-08-14", "close": 26.82, "volume": 67358.0}, {"date": "2026-08-17", "close": 26.61, "volume": 64485.0}, {"date": "2026-08-18", "close": 26.33, "volume": 74242.0}, {"date": "2026-08-19", "close": 26.5, "volume": 84286.0}, {"date": "2026-08-20", "close": 26.89, "volume": 121887.0}, {"date": "2026-08-21", "close": 27.61, "volume": 161027.0}, {"date": "2026-08-24", "close": 26.57, "volume": 89156.0}, {"date": "2026-08-25", "close": 26.63, "volume": 56708.0}, {"date": "2026-08-26", "close": 27.14, "volume": 60601.0}, {"date": "2026-08-27", "close": 27.22, "volume": 131124.0}, {"date": "2026-08-28", "close": 26.64, "volume": 65093.0}, {"date": "2026-08-31", "close": 27.43, "volume": 80493.0}, {"date": "2026-09-01", "close": 27.0, "volume": 65800.0}, {"date": "2026-09-02", "close": 27.27, "volume": 81398.0}, {"date": "2026-09-03", "close": 27.58, "volume": 61259.0}, {"date": "2026-09-04", "close": 28.38, "volume": 64522.0}, {"date": "2026-09-08", "close": 29.11, "volume": 183997.0}, {"date": "2026-09-09", "close": 29.55, "volume": 251601.0}, {"date": "2026-09-10", "close": 29.37, "volume": 116752.0}, {"date": "2026-09-11", "close": 30.91, "volume": 132340.0}, {"date": "2026-09-14", "close": 29.83, "volume": 114071.0}, {"date": "2026-09-15", "close": 29.73, "volume": 105884.0}, {"date": "2026-09-16", "close": 30.28, "volume": 63107.0}, {"date": "2026-09-17", "close": 30.21, "volume": 62352.0}, {"date": "2026-09-18", "close": 30.55, "volume": 194181.0}, {"date": "2026-09-21", "close": 30.24, "volume": 64504.0}, {"date": "2026-09-22", "close": 30.33, "volume": 76845.0}], "refreshing": true}