{"ticker": "KEQU", "overview": {"cik": "55529", "ticker": "KEQU", "name": "KEWAUNEE SCIENTIFIC CORP /DE/", "industry": "Laboratory Apparatus & Furniture", "country": "United States", "sic": "3821", "announcements": [{"form": "ARS", "date": "2026-07-07", "title": "Form ARS", "accession": "0001140361-26-027715", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001140361-26-027714", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-07", "title": "Proxy statement", "accession": "0001140361-26-027713", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001467437-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001795887-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001747001-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001814145-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001775052-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001657070-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001191", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-26", "title": "Annual report", "accession": "0000055529-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001467437-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001795887-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001747001-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001814145-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001775052-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001657070-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000055529-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000055529-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002084386-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001240461-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-01", "title": "Form SD", "accession": "0000055529-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001261869-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-13", "title": "Quarterly report", "accession": "0000055529-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0000055529-26-000006", "price_sensitive": true}]}, "description": "KEWAUNEE SCIENTIFIC CORP /DE/ trades as KEQU on the NASDAQ and is registered in the United States, classified under Laboratory Apparatus & Furniture (SIC 3821). Privy Trades holds 531 insider filings for the company, from March 2004 to January 2026. Across those, 22 insiders disclosed 61 open-market purchases totalling $930.33K against 90 sales totalling $4.76M. The most recent filing on record is dated 30 June 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 61, "buy_sum": 930332.89, "sell_n": 90, "sell_sum": 4758051.51, "net": -3827718.6199999996, "insiders": 22, "first_date": "2004-03-08", "last_date": "2026-01-07"}, "metrics": {"ticker": "KEQU", "has_prices": true, "as_of": "2026-09-18", "last": 34.11, "prev_close": 36.11, "change": -2.0, "change_pct": -0.055386319579063974, "session_volume": 28761.0, "vwap_5": 34.372246190436684, "vwap_20": 35.38485042551179, "vwap_60": 36.10544781476081, "vwap_250": 38.75443231298277, "high_52w": 43.1, "low_52w": 33.97, "avg_volume_20": 4230.2, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001657070-26-000008", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1205058.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CEO files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000008/0001657070-26-000008-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001775052-26-000006", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald T. Gardner III", "who_key": "Gardner Donald T. III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 580978.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CFO files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505226000006/0001775052-26-000006-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001814145-26-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Douglas J. Batdorff", "who_key": "Batdorff Douglas J.", "role": "SVP, Manufacturing Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 234175.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000181414526000004/0001814145-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001747001-26-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Ryan S. Noble", "who_key": "Noble Ryan S.", "role": "SVP, Sales & Marketing Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 174326.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000174700126000004/0001747001-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001795887-26-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Mandar Ranade", "who_key": "Ranade Mandar", "role": "SVP, IT & Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 133291.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000179588726000004/0001795887-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001467437-26-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Elizabeth D. Phillips", "who_key": "Phillips Elizabeth D", "role": "SVP, People & Culture", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 209815.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743726000004/0001467437-26-000004-index.htm", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001657070-26-000006", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "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": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CEO files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000006/0001657070-26-000006-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001775052-26-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald T. Gardner III", "who_key": "Gardner Donald T. III", "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": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CFO files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505226000004/0001775052-26-000004-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001814145-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Douglas J. Batdorff", "who_key": "Batdorff Douglas J.", "role": "SVP, Manufacturing Operations", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000181414526000002/0001814145-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001747001-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Ryan S. Noble", "who_key": "Noble Ryan S.", "role": "SVP, Sales & Marketing Dev", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000174700126000002/0001747001-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001795887-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Mandar Ranade", "who_key": "Ranade Mandar", "role": "SVP, IT & Engineering", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000179588726000002/0001795887-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001467437-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Elizabeth D. Phillips", "who_key": "Phillips Elizabeth D", "role": "SVP, People & Culture", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743726000002/0001467437-26-000002-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189529}, {"id": "13DG-0001420506-26-001191", "src": "13DG", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Kewaunee Scientific Corp /DE/", "who_key": "KEWAUNEE SCIENTIFIC CORP /DE/", "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": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEWAUNEE SCIENTIFIC CORP /DE/ moves to a 5.2% passive stake in KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/0001420506-26-001191-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-24", "mins": 189529}, {"id": "0001240461-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Keith M. Gehl", "who_key": "GEHL KEITH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Director files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000124046126000002/0001240461-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0002084386-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "John Jette Campbell", "who_key": "Campbell John Jette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Director files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000208438626000002/0002084386-26-000002-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267289}, {"id": "0001261869-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Margaret B. Pyle", "who_key": "PYLE MARGARET B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Director files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126186926000002/0001261869-26-000002-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319129}, {"id": "0001657070-26-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 81637.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CEO sells $82K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000004/0001657070-26-000004-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431449}, {"id": "0001775052-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald T. Gardner III", "who_key": "Gardner Donald T. III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 75140.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The money boss sells $75K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505226000002/0001775052-26-000002-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432889}, {"id": "0001657070-26-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 24790.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The corner office trims KEQU: $25K", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000002/0001657070-26-000002-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441529}, {"id": "0001657070-25-000026", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 33600.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CEO sells $34K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000026/0001657070-25-000026-index.htm", "trade_date": "2025-12-29", "timestamp": "2025-12-29", "mins": 444409}, {"id": "0001657070-25-000024", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 39000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The corner office trims KEQU: $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000024/0001657070-25-000024-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454489}, {"id": "0001657070-25-000022", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 39000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The corner office trims KEQU: $39K", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000022/0001657070-25-000022-index.htm", "trade_date": "2025-12-17", "timestamp": "2025-12-17", "mins": 461689}, {"id": "0001775052-25-000017", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald T. Gardner III", "who_key": "Gardner Donald T. III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 128280.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The money boss sells $128K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505225000017/0001775052-25-000017-index.htm", "trade_date": "2025-10-09", "timestamp": "2025-10-09", "mins": 561049}, {"id": "0001467437-25-000008", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Elizabeth D. Phillips", "who_key": "Phillips Elizabeth D", "role": "VP - Human Resources", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 297219.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Insider trims $297K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743725000008/0001467437-25-000008-index.htm", "trade_date": "2025-10-02", "timestamp": "2025-10-02", "mins": 571129}, {"id": "0001657070-25-000020", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 43090.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CEO sells $43K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000020/0001657070-25-000020-index.htm", "trade_date": "2025-10-01", "timestamp": "2025-10-01", "mins": 572569}, {"id": "0001657070-25-000018", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 80500.68000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "CEO cashes out $81K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000018/0001657070-25-000018-index.htm", "trade_date": "2025-09-29", "timestamp": "2025-09-29", "mins": 575449}, {"id": "0001657070-25-000016", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 75344.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEQU's CEO lightens up \u2014 $75K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000016/0001657070-25-000016-index.htm", "trade_date": "2025-09-24", "timestamp": "2025-09-24", "mins": 582649}, {"id": "0001657070-25-000014", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 65039.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEQU's CEO lightens up \u2014 $65K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000014/0001657070-25-000014-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589849}, {"id": "0002084386-25-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "John Jette Campbell", "who_key": "Campbell John Jette", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Director files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000208438625000004/0002084386-25-000004-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602809}, {"id": "0001261869-25-000006", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Margaret B. Pyle", "who_key": "PYLE MARGARET B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Director files routine paperwork on KEQU \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126186925000006/0001261869-25-000006-index.htm", "trade_date": "2025-07-29", "timestamp": "2025-07-29", "mins": 664729}], "recent_buys": [{"id": "0001240461-25-000006", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Keith M. Gehl", "who_key": "GEHL KEITH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 35000.0, "score": 34.5, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Board insider adds $35K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000124046125000006/0001240461-25-000006-index.htm", "trade_date": "2025-04-04", "timestamp": "2025-04-04", "mins": 831769}, {"id": "0001240461-25-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Keith M. Gehl", "who_key": "GEHL KEITH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22500.0, "score": 31.9, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The boardroom is buying: $22K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000124046125000004/0001240461-25-000004-index.htm", "trade_date": "2025-03-24", "timestamp": "2025-03-24", "mins": 847609}, {"id": "0001240461-25-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Keith M. Gehl", "who_key": "GEHL KEITH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 19747.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "Board member picks up $20K of KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000124046125000002/0001240461-25-000002-index.htm", "trade_date": "2025-03-18", "timestamp": "2025-03-18", "mins": 856249}, {"id": "0001522209-23-000004", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "John Russell", "who_key": "Russell John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 172361.40000000002, "score": 45.7, "price_sensitive": true, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "A director backs KEQU with $172K", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220923000004/0001522209-23-000004-index.htm", "trade_date": "2023-12-14", "timestamp": "2023-12-14", "mins": 1518649}, {"id": "0001240461-23-000003", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Keith M. Gehl", "who_key": "GEHL KEITH M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17940.0, "score": 31.3, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "That makes 3 insiders into KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000124046123000003/0001240461-23-000003-index.htm", "trade_date": "2023-09-11", "timestamp": "2023-09-11", "mins": 1654009}, {"id": "0001522209-23-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "John Russell", "who_key": "Russell John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65960.0, "score": 39.8, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The whole bench is buying KEQU \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220923000002/0001522209-23-000002-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913209}, {"id": "0001522209-22-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "John Russell", "who_key": "Russell John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 34720.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEQU draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220922000002/0001522209-22-000002-index.htm", "trade_date": "2022-07-14", "timestamp": "2022-07-14", "mins": 2264569}, {"id": "0001578309-20-000002", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald F. Shaw", "who_key": "Shaw Donald F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20920.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "3 insiders now buying KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000157830920000002/0001578309-20-000002-index.htm", "trade_date": "2020-12-17", "timestamp": "2020-12-17", "mins": 3091129}, {"id": "0001522209-20-000009", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "John Russell", "who_key": "Russell John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43560.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEQU draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220920000009/0001522209-20-000009-index.htm", "trade_date": "2020-12-15", "timestamp": "2020-12-15", "mins": 3094009}, {"id": "0000055529-19-000009", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Ryan S. Noble", "who_key": "Noble Ryan S.", "role": "VP-Sales & Marketing-Americas", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4967.12, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The whole bench is buying KEQU \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000005552919000009/0000055529-19-000009-index.htm", "trade_date": "2019-03-15", "timestamp": "2019-03-15", "mins": 4017049}, {"id": "0001657070-18-000001", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald F. Shaw", "who_key": "Shaw Donald F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57580.600000000006, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEQU draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707018000001/0001657070-18-000001-index.htm", "trade_date": "2017-12-27", "timestamp": "2017-12-27", "mins": 4654969}, {"id": "0001657070-17-000013", "src": "INSIDERS", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Donald F. Shaw", "who_key": "Shaw Donald F.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 27750.0, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "The whole bench is buying KEQU \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707017000013/0001657070-17-000013-index.htm", "trade_date": "2017-09-11", "timestamp": "2017-09-11", "mins": 4809049}], "institutional": [{"id": "13DG-0001420506-26-001191", "src": "13DG", "ticker": "KEQU", "cik": "55529", "company": "KEWAUNEE SCIENTIFIC CORP /DE/", "company_raw": "KEWAUNEE SCIENTIFIC CORP /DE/", "who": "Kewaunee Scientific Corp /DE/", "who_key": "KEWAUNEE SCIENTIFIC CORP /DE/", "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": "Laboratory Apparatus & Furniture", "country": "United States", "headline": "KEWAUNEE SCIENTIFIC CORP /DE/ moves to a 5.2% passive stake in KEQU", "source_url": "https://www.sec.gov/Archives/edgar/data/55529/0001420506-26-001191-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-24", "mins": 189529}], "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": "Kewaunee Scientific Corporation - Common Stock", "new_value": "KEWAUNEE SCIENTIFIC CORP /DE/", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000055529", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000055529", "applied": 1, "detected_at": "2026-10-25T10:21:34.009425"}]}, "key_people": [{"who": "Thomas David Hull III", "who_key": "HULL THOMAS DAVID III", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 1106538.05, "net": -1106538.05, "trades": 19, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 81637.5, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000004/0001657070-26-000004-index.htm"}, {"action": "SELL", "amount": 24790.14, "date": "2025-12-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000002/0001657070-26-000002-index.htm"}, {"action": "SELL", "amount": 33600.84, "date": "2025-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000026/0001657070-25-000026-index.htm"}, {"action": "SELL", "amount": 39000.0, "date": "2025-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000024/0001657070-25-000024-index.htm"}, {"action": "SELL", "amount": 39000.0, "date": "2025-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000022/0001657070-25-000022-index.htm"}, {"action": "SELL", "amount": 43090.0, "date": "2025-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000020/0001657070-25-000020-index.htm"}, {"action": "SELL", "amount": 80500.68000000001, "date": "2025-09-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000018/0001657070-25-000018-index.htm"}, {"action": "SELL", "amount": 75344.0, "date": "2025-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000016/0001657070-25-000016-index.htm"}, {"action": "SELL", "amount": 65039.82, "date": "2025-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000014/0001657070-25-000014-index.htm"}, {"action": "SELL", "amount": 59819.35999999999, "date": "2025-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000006/0001657070-25-000006-index.htm"}, {"action": "SELL", "amount": 147228.89, "date": "2025-03-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000004/0001657070-25-000004-index.htm"}, {"action": "SELL", "amount": 82189.44, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707025000002/0001657070-25-000002-index.htm"}, {"action": "SELL", "amount": 126020.0, "date": "2024-12-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707024000012/0001657070-24-000012-index.htm"}, {"action": "SELL", "amount": 136800.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707023000017/0001657070-23-000017-index.htm"}, {"action": "SELL", "amount": 17000.0, "date": "2023-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707023000015/0001657070-23-000015-index.htm"}, {"action": "SELL", "amount": 15092.93, "date": "2023-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707023000007/0001657070-23-000007-index.htm"}, {"action": "SELL", "amount": 1600.0, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707023000005/0001657070-23-000005-index.htm"}, {"action": "SELL", "amount": 22614.45, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707023000003/0001657070-23-000003-index.htm"}, {"action": "SELL", "amount": 16170.000000000002, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707023000001/0001657070-23-000001-index.htm"}], "latest": {"action": "SELL", "amount": 81637.5, "date": "2026-01-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000165707026000004/0001657070-26-000004-index.htm"}}, {"who": "Donald T. Gardner III", "who_key": "Gardner Donald T. III", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 918576.46, "net": -918576.46, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 75140.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505226000002/0001775052-26-000002-index.htm"}, {"action": "SELL", "amount": 128280.0, "date": "2025-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505225000017/0001775052-25-000017-index.htm"}, {"action": "SELL", "amount": 175779.36000000002, "date": "2025-07-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505225000012/0001775052-25-000012-index.htm"}, {"action": "SELL", "amount": 148427.82, "date": "2025-04-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505225000006/0001775052-25-000006-index.htm"}, {"action": "SELL", "amount": 120039.64, "date": "2025-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505225000004/0001775052-25-000004-index.htm"}, {"action": "SELL", "amount": 74489.81999999999, "date": "2025-01-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505225000002/0001775052-25-000002-index.htm"}, {"action": "SELL", "amount": 119236.62, "date": "2024-12-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505224000006/0001775052-24-000006-index.htm"}, {"action": "SELL", "amount": 45620.0, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505223000012/0001775052-23-000012-index.htm"}, {"action": "SELL", "amount": 16567.2, "date": "2023-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505223000004/0001775052-23-000004-index.htm"}, {"action": "SELL", "amount": 14996.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505223000002/0001775052-23-000002-index.htm"}], "latest": {"action": "SELL", "amount": 75140.0, "date": "2026-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000177505226000002/0001775052-26-000002-index.htm"}}, {"who": "Elizabeth D. Phillips", "who_key": "Phillips Elizabeth D", "role": "VP - Human Resources", "person_type": "EXEC", "person_label": "Execs", "bought": 2106.0, "sold": 543681.62, "net": -541575.62, "trades": 7, "top_score": 28.5, "lean": "selling", "history": [{"action": "SELL", "amount": 297219.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743725000008/0001467437-25-000008-index.htm"}, {"action": "SELL", "amount": 100214.5, "date": "2024-12-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743724000012/0001467437-24-000012-index.htm"}, {"action": "SELL", "amount": 106502.5, "date": "2024-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743724000003/0001467437-24-000003-index.htm"}, {"action": "SELL", "amount": 12404.699999999999, "date": "2023-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743723000010/0001467437-23-000010-index.htm"}, {"action": "SELL", "amount": 27340.92, "date": "2023-09-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743723000008/0001467437-23-000008-index.htm"}, {"action": "BUY", "amount": 946.0, "date": "2012-03-30", "score": 28.5, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743712000002/0001467437-12-000002-index.htm"}, {"action": "BUY", "amount": 1160.0, "date": "2011-03-30", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743711000001/0001467437-11-000001-index.htm"}], "latest": {"action": "SELL", "amount": 297219.0, "date": "2025-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000146743725000008/0001467437-25-000008-index.htm"}}, {"who": "David Michael Parker", "who_key": "PARKER DAVID MICHAEL", "role": "Senior VP - Finance and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 2805.8999999999996, "sold": 363681.49, "net": -360875.58999999997, "trades": 10, "top_score": 29.7, "lean": "selling", "history": [{"action": "SELL", "amount": 67840.0, "date": "2015-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259415000003/0001262594-15-000003-index.htm"}, {"action": "SELL", "amount": 46644.909999999996, "date": "2013-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259413000003/0001262594-13-000003-index.htm"}, {"action": "SELL", "amount": 26200.0, "date": "2012-07-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259412000002/0001262594-12-000002-index.htm"}, {"action": "SELL", "amount": 13600.0, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259410000006/0001262594-10-000006-index.htm"}, {"action": "SELL", "amount": 55880.0, "date": "2010-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259410000005/0001262594-10-000005-index.htm"}, {"action": "SELL", "amount": 35220.0, "date": "2009-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259409000005/0001262594-09-000005-index.htm"}, {"action": "BUY", "amount": 2805.8999999999996, "date": "2008-07-09", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259408000001/0001262594-08-000001-index.htm"}, {"action": "SELL", "amount": 24601.58, "date": "2007-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259407000007/0001262594-07-000007-index.htm"}, {"action": "SELL", "amount": 53375.0, "date": "2007-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259407000003/0001262594-07-000003-index.htm"}, {"action": "SELL", "amount": 40320.00000000001, "date": "2004-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259404000002/0001262594-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 67840.0, "date": "2015-07-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126259415000003/0001262594-15-000003-index.htm"}}, {"who": "Douglas J. Batdorff", "who_key": "Batdorff Douglas J.", "role": "VP of Manufacturing Operations", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 363258.58, "net": -363258.58, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 227285.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000181414525000002/0001814145-25-000002-index.htm"}, {"action": "SELL", "amount": 109725.0, "date": "2024-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000181414524000004/0001814145-24-000004-index.htm"}, {"action": "SELL", "amount": 26248.58, "date": "2024-01-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000181414524000002/0001814145-24-000002-index.htm"}], "latest": {"action": "SELL", "amount": 227285.0, "date": "2024-12-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000181414525000002/0001814145-25-000002-index.htm"}}, {"who": "John Russell", "who_key": "Russell John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 361807.4, "sold": 0, "net": 361807.4, "trades": 6, "top_score": 45.7, "lean": "buying", "history": [{"action": "BUY", "amount": 172361.40000000002, "date": "2023-12-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220923000004/0001522209-23-000004-index.htm"}, {"action": "BUY", "amount": 65960.0, "date": "2023-03-15", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220923000002/0001522209-23-000002-index.htm"}, {"action": "BUY", "amount": 34720.0, "date": "2022-07-14", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220922000002/0001522209-22-000002-index.htm"}, {"action": "BUY", "amount": 43560.0, "date": "2020-12-15", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220920000009/0001522209-20-000009-index.htm"}, {"action": "BUY", "amount": 22700.0, "date": "2012-06-29", "score": 43.5, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220912000001/0001522209-12-000001-index.htm"}, {"action": "BUY", "amount": 22506.0, "date": "2011-09-01", "score": 33.5, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220911000003/0001522209-11-000003-index.htm"}], "latest": {"action": "BUY", "amount": 172361.40000000002, "date": "2023-12-14", "score": 45.7, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000152220923000004/0001522209-23-000004-index.htm"}}, {"who": "Laura Campbell Rhind", "who_key": "RHIND LAURA CAMPBELL", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 259450.0, "net": -259450.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 70450.0, "date": "2008-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000103604008000001/0001036040-08-000001-index.htm"}, {"action": "SELL", "amount": 189000.0, "date": "2007-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000103604007000002/0001036040-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 70450.0, "date": "2008-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000103604008000001/0001036040-08-000001-index.htm"}}, {"who": "Kurt P. Rindoks", "who_key": "RINDOKS KURT P", "role": "VP - Engineering", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 250064.36, "net": -250064.36, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8250.9, "date": "2015-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205915000004/0001262059-15-000004-index.htm"}, {"action": "SELL", "amount": 8250.0, "date": "2015-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205915000003/0001262059-15-000003-index.htm"}, {"action": "SELL", "amount": 6814.5, "date": "2015-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205915000002/0001262059-15-000002-index.htm"}, {"action": "SELL", "amount": 1789.9999999999998, "date": "2014-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205914000002/0001262059-14-000002-index.htm"}, {"action": "SELL", "amount": 18432.0, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205914000001/0001262059-14-000001-index.htm"}, {"action": "SELL", "amount": 64800.0, "date": "2013-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205913000003/0001262059-13-000003-index.htm"}, {"action": "SELL", "amount": 6396.0, "date": "2012-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205912000003/0001262059-12-000003-index.htm"}, {"action": "SELL", "amount": 5600.0, "date": "2010-07-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205910000001/0001262059-10-000001-index.htm"}, {"action": "SELL", "amount": 8034.56, "date": "2009-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205909000004/0001262059-09-000004-index.htm"}, {"action": "SELL", "amount": 12789.2, "date": "2009-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205909000003/0001262059-09-000003-index.htm"}, {"action": "SELL", "amount": 26650.0, "date": "2009-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205909000002/0001262059-09-000002-index.htm"}, {"action": "SELL", "amount": 14000.0, "date": "2008-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205908000006/0001262059-08-000006-index.htm"}, {"action": "SELL", "amount": 33140.0, "date": "2007-09-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205907000005/0001262059-07-000005-index.htm"}, {"action": "SELL", "amount": 35117.2, "date": "2007-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205907000002/0001262059-07-000002-index.htm"}], "latest": {"action": "SELL", "amount": 8250.9, "date": "2015-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/55529/000126205915000004/0001262059-15-000004-index.htm"}}], "activity": [], "announcements": [{"form": "ARS", "date": "2026-07-07", "title": "Form ARS", "accession": "0001140361-26-027715", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-07-07", "title": "Form DEFA14A", "accession": "0001140361-26-027714", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-07", "title": "Proxy statement", "accession": "0001140361-26-027713", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001467437-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001795887-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001747001-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001814145-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001775052-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "FORM 4", "accession": "0001657070-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-29", "title": "Form SCHEDULE 13G/A", "accession": "0001420506-26-001191", "price_sensitive": false}, {"form": "10-K", "date": "2026-06-26", "title": "Annual report", "accession": "0000055529-26-000020", "price_sensitive": true}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001467437-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001795887-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001747001-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001814145-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001775052-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-25", "title": "FORM 4", "accession": "0001657070-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0000055529-26-000017", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0000055529-26-000014", "price_sensitive": true}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0002084386-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-04", "title": "FORM 4", "accession": "0001240461-26-000002", "price_sensitive": false}, {"form": "SD", "date": "2026-05-01", "title": "Form SD", "accession": "0000055529-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-03-27", "title": "FORM 4", "accession": "0001261869-26-000002", "price_sensitive": false}, {"form": "10-Q", "date": "2026-03-13", "title": "Quarterly report", "accession": "0000055529-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-11", "title": "Material event", "accession": "0000055529-26-000006", "price_sensitive": true}], "performance": {"ticker": "KEQU", "has_prices": true, "summary": {"n": 61, "avg": 0.48231142846972125, "win_rate": 0.9508196721311475, "best": 2.4841675178753833, "worst": -0.31354397263030787, "as_of": "2026-09-18"}, "buys": [{"who": "GEHL KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 35000.0, "date": "2025-04-04", "score": 34.5, "ref_price": 35.67, "return": -0.043734230445752795}, {"who": "GEHL KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22500.0, "date": "2025-03-24", "score": 31.9, "ref_price": 44.96, "return": -0.24132562277580075}, {"who": "GEHL KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19747.0, "date": "2025-03-18", "score": 31.2, "ref_price": 49.69, "return": -0.31354397263030787}, {"who": "Russell John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 172361.40000000002, "date": "2023-12-14", "score": 45.7, "ref_price": 23.35, "return": 0.4608137044967879}, {"who": "GEHL KEITH M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17940.0, "date": "2023-09-11", "score": 31.3, "ref_price": 17.98, "return": 0.8971078976640711}, {"who": "Russell John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65960.0, "date": "2023-03-15", "score": 39.8, "ref_price": 16.0, "return": 1.131875}, {"who": "Russell John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34720.0, "date": "2022-07-14", "score": 34.4, "ref_price": 17.3, "return": 0.9716763005780346}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20920.0, "date": "2020-12-17", "score": 32.4, "ref_price": 10.69, "return": 2.1908325537885878}, {"who": "Russell John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43560.0, "date": "2020-12-15", "score": 39.4, "ref_price": 9.79, "return": 2.4841675178753833}, {"who": "Noble Ryan S.", "person_type": "EXEC", "person_label": "Execs", "role": "VP-Sales & Marketing-Americas", "amount": 4967.12, "date": "2019-03-15", "score": 19.3, "ref_price": 21.87, "return": 0.559670781893004}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57580.600000000006, "date": "2017-12-27", "score": 37.0, "ref_price": 28.75, "return": 0.18643478260869564}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27750.0, "date": "2017-09-11", "score": 33.3, "ref_price": 27.65, "return": 0.23363471971066913}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16610.0, "date": "2015-09-01", "score": 30.9, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3716.7999999999997, "date": "2014-12-17", "score": 23.3, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14164.5, "date": "2014-12-12", "score": 30.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44750.0, "date": "2014-07-23", "score": 39.6, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Shaw Donald F.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16126.980000000001, "date": "2013-09-05", "score": 31.8, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Sales and Marketing", "amount": 3795.0, "date": "2013-07-17", "score": 19.4, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 12625.0, "date": "2013-07-10", "score": 40.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Sales and Marketing", "amount": 6630.0, "date": "2013-07-10", "score": 23.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 1170.0, "date": "2013-03-28", "score": 29.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 3225.0, "date": "2013-03-27", "score": 28.3, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Sales and Marketing", "amount": 8267.0, "date": "2012-12-19", "score": 25.8, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Sales and Marketing", "amount": 11858.0, "date": "2012-12-12", "score": 32.4, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 3000.0, "date": "2012-12-04", "score": 28.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Sales and Marketing", "amount": 6095.0, "date": "2012-11-30", "score": 27.9, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 3048.75, "date": "2012-07-11", "score": 32.4, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Russell John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22700.0, "date": "2012-06-29", "score": 43.5, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Phillips Elizabeth D", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Human Resources", "amount": 946.0, "date": "2012-03-30", "score": 28.5, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Black K Bain", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2632.33, "date": "2012-03-16", "score": 29.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Chief Operating Off", "amount": 4145.0, "date": "2012-03-15", "score": 31.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Smith Keith D", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Manufacturing", "amount": 2430.0, "date": "2011-12-30", "score": 17.3, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 3975.0, "date": "2011-12-27", "score": 20.6, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Smith Keith D", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Manufacturing", "amount": 17578.600000000002, "date": "2011-09-23", "score": 29.4, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Black K Bain", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 6286.0, "date": "2011-09-21", "score": 38.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Smith Keith D", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Manufacturing", "amount": 3526.25, "date": "2011-09-19", "score": 19.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Russell John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22506.0, "date": "2011-09-01", "score": 33.5, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 1019.0, "date": "2011-07-21", "score": 28.7, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 5150.0, "date": "2011-07-15", "score": 23.2, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2946.0, "date": "2011-06-29", "score": 32.3, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Phillips Elizabeth D", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Human Resources", "amount": 1160.0, "date": "2011-03-30", "score": 14.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 3425.0, "date": "2011-01-05", "score": 19.9, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 2837.5, "date": "2010-09-24", "score": 19.5, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Black K Bain", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 7867.5, "date": "2010-09-14", "score": 46.4, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "McCrory Patrick Lloyd", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9870.0, "date": "2010-09-07", "score": 27.4, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2689.5, "date": "2010-08-31", "score": 31.9, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "MCCANLESS ROSS W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53280.0, "date": "2010-07-01", "score": 35.8, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 3497.5, "date": "2010-03-29", "score": 20.8, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 3548.02, "date": "2009-09-25", "score": 20.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 2266.0, "date": "2009-07-20", "score": 31.2, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 11795.0, "date": "2009-07-09", "score": 38.9, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 3433.3799999999997, "date": "2009-07-01", "score": 24.2, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1850.0, "date": "2009-01-07", "score": 33.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 1895.3700000000001, "date": "2009-01-07", "score": 20.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Black K Bain", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 4950.0, "date": "2008-12-23", "score": 29.3, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Smith Keith D", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Manufacturing", "amount": 21319.999999999996, "date": "2008-12-19", "score": 26.2, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Rausch David M.", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Construction Services", "amount": 2981.99, "date": "2008-09-17", "score": 23.2, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 2799.9, "date": "2008-07-11", "score": 32.1, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "PARKER DAVID MICHAEL", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior VP - Finance and CFO", "amount": 2805.8999999999996, "date": "2008-07-09", "score": 29.7, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "SHUMAKER WILLIAM A", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 8031.999999999999, "date": "2008-07-09", "score": 37.0, "ref_price": 23.91, "return": 0.42659974905897113}, {"who": "Dahlgren Dana L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 4100.0, "date": "2008-07-08", "score": 28.5, "ref_price": 23.91, "return": 0.42659974905897113}]}, "price_series": [{"date": "2016-09-19", "close": 23.91, "volume": 37577.0}, {"date": "2016-09-20", "close": 24.55, "volume": 5173.0}, {"date": "2016-09-21", "close": 24.18, "volume": 4805.0}, {"date": "2016-09-22", "close": 24.01, "volume": 6509.0}, {"date": "2016-09-23", "close": 24.14, "volume": 7063.0}, {"date": "2016-09-26", "close": 24.07, "volume": 5469.0}, {"date": "2016-09-27", "close": 23.8508, "volume": 6432.0}, {"date": "2016-09-28", "close": 24.17, "volume": 5968.0}, {"date": "2016-09-29", "close": 23.99, "volume": 1946.0}, {"date": "2016-09-30", "close": 23.83, "volume": 8469.0}, {"date": "2016-10-03", "close": 23.01, "volume": 27874.0}, {"date": "2016-10-04", "close": 22.565, "volume": 9286.0}, {"date": "2016-10-05", "close": 23.03, "volume": 4400.0}, {"date": "2016-10-06", "close": 22.8901, "volume": 9593.0}, {"date": "2016-10-07", "close": 23.41, "volume": 5079.0}, {"date": "2016-10-10", "close": 23.78, "volume": 7004.0}, {"date": "2016-10-11", "close": 23.47, "volume": 4919.0}, {"date": "2016-10-12", "close": 23.47, "volume": 237.0}, {"date": "2016-10-13", "close": 23.47, "volume": null}, {"date": "2016-10-14", "close": 22.9395, "volume": 6717.0}, {"date": "2016-10-17", "close": 21.8, "volume": 16572.0}, {"date": "2016-10-18", "close": 22.24, "volume": 6861.0}, {"date": "2016-10-19", "close": 22.51, "volume": 5472.0}, {"date": "2016-10-20", "close": 22.175, "volume": 4619.0}, {"date": "2016-10-21", "close": 22.175, "volume": null}, {"date": "2016-10-24", "close": 21.9217, "volume": 3884.0}, {"date": "2016-10-25", "close": 22.44, "volume": 2532.0}, {"date": "2016-10-26", "close": 22.44, "volume": null}, {"date": "2016-10-27", "close": 21.8001, "volume": 1700.0}, {"date": "2016-10-28", "close": 22.36, "volume": 4264.0}, {"date": "2016-10-31", "close": 22.36, "volume": null}, {"date": "2016-11-01", "close": 21.8134, "volume": 876.0}, {"date": "2016-11-02", "close": 21.75, "volume": 875.0}, {"date": "2016-11-03", "close": 21.75, "volume": 2429.0}, {"date": "2016-11-04", "close": 21.4, "volume": 3166.0}, {"date": "2016-11-07", "close": 22.6, "volume": 8721.0}, {"date": "2016-11-08", "close": 22.1, "volume": 2778.0}, {"date": "2016-11-09", "close": 22.05, "volume": 3700.0}, {"date": "2016-11-10", "close": 22.0, "volume": 2083.0}, {"date": "2016-11-11", "close": 22.0, "volume": null}, {"date": "2016-11-14", "close": 22.1, "volume": 1132.0}, {"date": "2016-11-15", "close": 22.4, "volume": 3195.0}, {"date": "2016-11-16", "close": 22.15, "volume": 695.0}, {"date": "2016-11-17", "close": 22.743, "volume": 2047.0}, {"date": "2016-11-18", "close": 22.8, "volume": 6954.0}, {"date": "2016-11-21", "close": 23.7, "volume": 1627.0}, {"date": "2016-11-22", "close": 23.1, "volume": 4980.0}, {"date": "2016-11-23", "close": 23.35, "volume": 991.0}, {"date": "2016-11-25", "close": 23.55, "volume": 10245.0}, {"date": "2016-11-28", "close": 24.3, "volume": 4409.0}, {"date": "2016-11-29", "close": 24.1, "volume": 3326.0}, {"date": "2016-11-30", "close": 24.5, "volume": 2309.0}, {"date": "2016-12-01", "close": 24.35, "volume": 244.0}, {"date": "2016-12-02", "close": 24.75, "volume": 3902.0}, {"date": "2016-12-05", "close": 24.5, "volume": 8973.0}, {"date": "2016-12-06", "close": 24.9034, "volume": 11735.0}, {"date": "2016-12-07", "close": 25.55, "volume": 32112.0}, {"date": "2016-12-08", "close": 25.8, "volume": 5646.0}, {"date": "2016-12-09", "close": 25.8, "volume": 5539.0}, {"date": "2016-12-12", "close": 24.85, "volume": 7843.0}, {"date": "2016-12-13", "close": 25.4, "volume": 5376.0}, {"date": "2016-12-14", "close": 25.65, "volume": 5581.0}, {"date": "2016-12-15", "close": 25.8, "volume": 350.0}, {"date": "2016-12-16", "close": 25.35, "volume": 3013.0}, {"date": "2016-12-19", "close": 25.1, "volume": 5727.0}, {"date": "2016-12-20", "close": 25.55, "volume": 3156.0}, {"date": "2016-12-21", "close": 24.95, "volume": 5250.0}, {"date": "2016-12-22", "close": 24.5468, "volume": 1618.0}, {"date": "2016-12-23", "close": 25.25, "volume": 634.0}, {"date": "2016-12-27", "close": 24.855, "volume": 1156.0}, {"date": "2016-12-28", "close": 24.8, "volume": 1317.0}, {"date": "2016-12-29", "close": 24.95, "volume": 529.0}, {"date": "2016-12-30", "close": 24.45, "volume": 5934.0}, {"date": "2017-01-03", "close": 24.6, "volume": 2584.0}, {"date": "2017-01-04", "close": 25.55, "volume": 5149.0}, {"date": "2017-01-05", "close": 24.8, "volume": 1200.0}, {"date": "2017-01-06", "close": 25.25, "volume": 2079.0}, {"date": "2017-01-09", "close": 25.05, "volume": 1578.0}, {"date": "2017-01-10", "close": 25.0, "volume": 1135.0}, {"date": "2017-01-11", "close": 25.0, "volume": null}, {"date": "2017-01-12", "close": 24.95, "volume": 116.0}, {"date": "2017-01-13", "close": 24.95, "volume": null}, {"date": "2017-01-17", "close": 25.3, "volume": 1818.0}, {"date": "2017-01-18", "close": 24.65, "volume": 3975.0}, {"date": "2017-01-19", "close": 24.65, "volume": null}, {"date": "2017-01-20", "close": 24.55, "volume": 2994.0}, {"date": "2017-01-23", "close": 24.75, "volume": 729.0}, {"date": "2017-01-24", "close": 24.76, "volume": 100.0}, {"date": "2017-01-25", "close": 24.5, "volume": 3329.0}, {"date": "2017-01-26", "close": 24.75, "volume": 535.0}, {"date": "2017-01-27", "close": 25.095, "volume": 2275.0}, {"date": "2017-01-30", "close": 25.2, "volume": 682.0}, {"date": "2017-01-31", "close": 25.2, "volume": null}, {"date": "2017-02-01", "close": 24.25, "volume": 4169.0}, {"date": "2017-02-02", "close": 24.45, "volume": 163.0}, {"date": "2017-02-03", "close": 24.65, "volume": 2136.0}, {"date": "2017-02-06", "close": 24.95, "volume": 909.0}, {"date": "2017-02-07", "close": 25.45, "volume": 4329.0}, {"date": "2017-02-08", "close": 24.45, "volume": 809.0}, {"date": "2017-02-09", "close": 24.1807, "volume": 160.0}, {"date": "2017-02-10", "close": 24.859, "volume": 581.0}, {"date": "2017-02-13", "close": 24.8, "volume": 1223.0}, {"date": "2017-02-14", "close": 25.45, "volume": 163.0}, {"date": "2017-02-15", "close": 24.875, "volume": 216.0}, {"date": "2017-02-16", "close": 25.4, "volume": 2876.0}, {"date": "2017-02-17", "close": 25.35, "volume": 2037.0}, {"date": "2017-02-21", "close": 25.1, "volume": 1212.0}, {"date": "2017-02-22", "close": 25.5, "volume": 3845.0}, {"date": "2017-02-23", "close": 24.95, "volume": 3375.0}, {"date": "2017-02-24", "close": 25.45, "volume": 1401.0}, {"date": "2017-02-27", "close": 25.5, "volume": 834.0}, {"date": "2017-02-28", "close": 25.25, "volume": 3473.0}, {"date": "2017-03-01", "close": 22.7, "volume": 32815.0}, {"date": "2017-03-02", "close": 22.75, "volume": 2882.0}, {"date": "2017-03-03", "close": 22.75, "volume": 6067.0}, {"date": "2017-03-06", "close": 22.1, "volume": 8858.0}, {"date": "2017-03-07", "close": 23.3498, "volume": 5175.0}, {"date": "2017-03-08", "close": 23.3, "volume": 6595.0}, {"date": "2017-03-09", "close": 23.2428, "volume": 435.0}, {"date": "2017-03-10", "close": 22.85, "volume": 1779.0}, {"date": "2017-03-13", "close": 23.25, "volume": 1839.0}, {"date": "2017-03-14", "close": 23.25, "volume": 1190.0}, {"date": "2017-03-15", "close": 23.45, "volume": 2395.0}, {"date": "2017-03-16", "close": 23.0, "volume": 1725.0}, {"date": "2017-03-17", "close": 23.25, "volume": 595.0}, {"date": "2017-03-20", "close": 23.3, "volume": 657.0}, {"date": "2017-03-21", "close": 23.55, "volume": 8627.0}, {"date": "2017-03-22", "close": 23.4, "volume": 2442.0}, {"date": "2017-03-23", "close": 23.15, "volume": 1890.0}, {"date": "2017-03-24", "close": 23.2, "volume": 1480.0}, {"date": "2017-03-27", "close": 23.7068, "volume": 3567.0}, {"date": "2017-03-28", "close": 23.4, "volume": 840.0}, {"date": "2017-03-29", "close": 23.105, "volume": 795.0}, {"date": "2017-03-30", "close": 23.1, "volume": 1277.0}, {"date": "2017-03-31", "close": 23.0, "volume": 3183.0}, {"date": "2017-04-03", "close": 23.0, "volume": 6215.0}, {"date": "2017-04-04", "close": 22.65, "volume": 3998.0}, {"date": "2017-04-05", "close": 22.6, "volume": 1678.0}, {"date": "2017-04-06", "close": 22.0, "volume": 11126.0}, {"date": "2017-04-07", "close": 22.6, "volume": 8300.0}, {"date": "2017-04-10", "close": 23.05, "volume": 6822.0}, {"date": "2017-04-11", "close": 22.5, "volume": 2927.0}, {"date": "2017-04-12", "close": 22.9, "volume": 4915.0}, {"date": "2017-04-13", "close": 22.75, "volume": 3465.0}, {"date": "2017-04-17", "close": 22.9, "volume": 3089.0}, {"date": "2017-04-18", "close": 22.65, "volume": 7840.0}, {"date": "2017-04-19", "close": 22.7, "volume": 1582.0}, {"date": "2017-04-20", "close": 22.8, "volume": 5314.0}, {"date": "2017-04-21", "close": 22.95, "volume": 21934.0}, {"date": "2017-04-24", "close": 23.05, "volume": 2427.0}, {"date": "2017-04-25", "close": 23.05, "volume": 11593.0}, {"date": "2017-04-26", "close": 22.95, "volume": 1491.0}, {"date": "2017-04-27", "close": 23.0447, "volume": 4430.0}, {"date": "2017-04-28", "close": 22.9, "volume": 958.0}, {"date": "2017-05-01", "close": 23.2, "volume": 912.0}, {"date": "2017-05-02", "close": 23.245, "volume": 712.0}, {"date": "2017-05-03", "close": 22.85, "volume": 866.0}, {"date": "2017-05-04", "close": 23.1, "volume": 376.0}, {"date": "2017-05-05", "close": 23.0038, "volume": 940.0}, {"date": "2017-05-08", "close": 23.0, "volume": 450.0}, {"date": "2017-05-09", "close": 23.0096, "volume": 299.0}, {"date": "2017-05-10", "close": 23.1765, "volume": 201.0}, {"date": "2017-05-11", "close": 23.1765, "volume": null}, {"date": "2017-05-12", "close": 22.9, "volume": 663.0}, {"date": "2017-05-15", "close": 23.0, "volume": 5913.0}, {"date": "2017-05-16", "close": 23.24, "volume": 2552.0}, {"date": "2017-05-17", "close": 23.0674, "volume": 930.0}, {"date": "2017-05-18", "close": 23.0674, "volume": null}, {"date": "2017-05-19", "close": 22.8, "volume": 485.0}, {"date": "2017-05-22", "close": 22.85, "volume": 913.0}, {"date": "2017-05-23", "close": 22.96, "volume": 3801.0}, {"date": "2017-05-24", "close": 22.8, "volume": 5145.0}, {"date": "2017-05-25", "close": 22.8, "volume": null}, {"date": "2017-05-26", "close": 23.25, "volume": 859.0}, {"date": "2017-05-30", "close": 22.9, "volume": 172.0}, {"date": "2017-05-31", "close": 22.95, "volume": 7734.0}, {"date": "2017-06-01", "close": 22.95, "volume": 1594.0}, {"date": "2017-06-02", "close": 23.2, "volume": 391.0}, {"date": "2017-06-05", "close": 23.2, "volume": 553.0}, {"date": "2017-06-06", "close": 23.1711, "volume": 399.0}, {"date": "2017-06-07", "close": 23.033, "volume": 155.0}, {"date": "2017-06-08", "close": 22.95, "volume": 489.0}, {"date": "2017-06-09", "close": 22.925, "volume": 7628.0}, {"date": "2017-06-12", "close": 22.8452, "volume": 670.0}, {"date": "2017-06-13", "close": 23.05, "volume": 472.0}, {"date": "2017-06-14", "close": 23.0, "volume": 6715.0}, {"date": "2017-06-15", "close": 23.0, "volume": 4522.0}, {"date": "2017-06-16", "close": 22.85, "volume": 443.0}, {"date": "2017-06-19", "close": 22.95, "volume": 663.0}, {"date": "2017-06-20", "close": 23.3207, "volume": 9754.0}, {"date": "2017-06-21", "close": 24.596, "volume": 10500.0}, {"date": "2017-06-22", "close": 24.7727, "volume": 1875.0}, {"date": "2017-06-23", "close": 24.85, "volume": 4834.0}, {"date": "2017-06-26", "close": 24.7, "volume": 1605.0}, {"date": "2017-06-27", "close": 23.996, "volume": 283.0}, {"date": "2017-06-28", "close": 24.5428, "volume": 490.0}, {"date": "2017-06-29", "close": 24.5428, "volume": null}, {"date": "2017-06-30", "close": 24.9, "volume": 760.0}, {"date": "2017-07-03", "close": 25.0, "volume": 1813.0}, {"date": "2017-07-05", "close": 25.0, "volume": 5000.0}, {"date": "2017-07-06", "close": 25.0, "volume": 3957.0}, {"date": "2017-07-07", "close": 25.017, "volume": 268.0}, {"date": "2017-07-10", "close": 25.1, "volume": 488.0}, {"date": "2017-07-11", "close": 24.625, "volume": 827.0}, {"date": "2017-07-12", "close": 25.0, "volume": 2668.0}, {"date": "2017-07-13", "close": 24.65, "volume": 833.0}, {"date": "2017-07-14", "close": 25.35, "volume": 2201.0}, {"date": "2017-07-17", "close": 25.3, "volume": 2130.0}, {"date": "2017-07-18", "close": 25.067, "volume": 2049.0}, {"date": "2017-07-19", "close": 25.05, "volume": 1720.0}, {"date": "2017-07-20", "close": 25.055, "volume": 3176.0}, {"date": "2017-07-21", "close": 25.3, "volume": 383.0}, {"date": "2017-07-24", "close": 24.6996, "volume": 3333.0}, {"date": "2017-07-25", "close": 25.0, "volume": 863.0}, {"date": "2017-07-26", "close": 25.0, "volume": null}, {"date": "2017-07-27", "close": 24.915, "volume": 745.0}, {"date": "2017-07-28", "close": 24.915, "volume": null}, {"date": "2017-07-31", "close": 25.3747, "volume": 875.0}, {"date": "2017-08-01", "close": 25.45, "volume": 258.0}, {"date": "2017-08-02", "close": 25.45, "volume": 933.0}, {"date": "2017-08-03", "close": 25.5, "volume": 1109.0}, {"date": "2017-08-04", "close": 25.6, "volume": 401.0}, {"date": "2017-08-07", "close": 25.633, "volume": 342.0}, {"date": "2017-08-08", "close": 25.633, "volume": null}, {"date": "2017-08-09", "close": 25.639, "volume": 634.0}, {"date": "2017-08-10", "close": 25.14, "volume": 3237.0}, {"date": "2017-08-11", "close": 25.69, "volume": 1593.0}, {"date": "2017-08-14", "close": 25.69, "volume": null}, {"date": "2017-08-15", "close": 25.55, "volume": 8979.0}, {"date": "2017-08-16", "close": 25.55, "volume": 3493.0}, {"date": "2017-08-17", "close": 25.5, "volume": 5560.0}, {"date": "2017-08-18", "close": 25.55, "volume": 14532.0}, {"date": "2017-08-21", "close": 25.55, "volume": 7438.0}, {"date": "2017-08-22", "close": 25.35, "volume": 4017.0}, {"date": "2017-08-23", "close": 25.55, "volume": 3861.0}, {"date": "2017-08-24", "close": 25.55, "volume": 1753.0}, {"date": "2017-08-25", "close": 25.6, "volume": 791.0}, {"date": "2017-08-28", "close": 25.6, "volume": 628.0}, {"date": "2017-08-29", "close": 25.6, "volume": 4963.0}, {"date": "2017-08-30", "close": 26.0, "volume": 11845.0}, {"date": "2017-08-31", "close": 25.75, "volume": 5113.0}, {"date": "2017-09-01", "close": 25.9, "volume": 1686.0}, {"date": "2017-09-05", "close": 26.25, "volume": 5662.0}, {"date": "2017-09-06", "close": 26.7, "volume": 9021.0}, {"date": "2017-09-07", "close": 26.85, "volume": 5138.0}, {"date": "2017-09-08", "close": 27.5, "volume": 8396.0}, {"date": "2017-09-11", "close": 27.65, "volume": 5809.0}, {"date": "2017-09-12", "close": 27.8, "volume": 7517.0}, {"date": "2017-09-13", "close": 28.35, "volume": 9596.0}, {"date": "2017-09-14", "close": 28.95, "volume": 5628.0}, {"date": "2017-09-15", "close": 27.25, "volume": 18756.0}, {"date": "2017-09-18", "close": 28.4, "volume": 7534.0}, {"date": "2017-09-19", "close": 28.7, "volume": 5527.0}, {"date": "2017-09-20", "close": 28.2, "volume": 1444.0}, {"date": "2017-09-21", "close": 28.55, "volume": 1021.0}, {"date": "2017-09-22", "close": 28.7, "volume": 1590.0}, {"date": "2017-09-25", "close": 28.65, "volume": 5719.0}, {"date": "2017-09-26", "close": 28.9, "volume": 4491.0}, {"date": "2017-09-27", "close": 29.25, "volume": 11794.0}, {"date": "2017-09-28", "close": 29.9, "volume": 4560.0}, {"date": "2017-09-29", "close": 29.5, "volume": 3985.0}, {"date": "2017-10-02", "close": 29.95, "volume": 3538.0}, {"date": "2017-10-03", "close": 31.05, "volume": 18188.0}, {"date": "2017-10-04", "close": 30.6, "volume": 3263.0}, {"date": "2017-10-05", "close": 30.65, "volume": 5178.0}, {"date": "2017-10-06", "close": 30.55, "volume": 2184.0}, {"date": "2017-10-09", "close": 31.05, "volume": 7339.0}, {"date": "2017-10-10", "close": 31.0, "volume": 3426.0}, {"date": "2017-10-11", "close": 31.2, "volume": 1893.0}, {"date": "2017-10-12", "close": 30.85, "volume": 2840.0}, {"date": "2017-10-13", "close": 30.45, "volume": 3817.0}, {"date": "2017-10-16", "close": 30.0, "volume": 1467.0}, {"date": "2017-10-17", "close": 29.9, "volume": 2516.0}, {"date": "2017-10-18", "close": 30.3, "volume": 1378.0}, {"date": "2017-10-19", "close": 30.3, "volume": 1121.0}, {"date": "2017-10-20", "close": 29.8, "volume": 1082.0}, {"date": "2017-10-23", "close": 28.1, "volume": 11518.0}, {"date": "2017-10-24", "close": 28.1, "volume": 1505.0}, {"date": "2017-10-25", "close": 28.2, "volume": 2546.0}, {"date": "2017-10-26", "close": 28.65, "volume": 876.0}, {"date": "2017-10-27", "close": 28.0, "volume": 1947.0}, {"date": "2017-10-30", "close": 28.3, "volume": 3016.0}, {"date": "2017-10-31", "close": 28.5, "volume": 2357.0}, {"date": "2017-11-01", "close": 28.8, "volume": 2059.0}, {"date": "2017-11-02", "close": 28.5, "volume": 1216.0}, {"date": "2017-11-03", "close": 28.45, "volume": 1689.0}, {"date": "2017-11-06", "close": 27.5, "volume": 1993.0}, {"date": "2017-11-07", "close": 26.7, "volume": 9918.0}, {"date": "2017-11-08", "close": 25.75, "volume": 9988.0}, {"date": "2017-11-09", "close": 26.35, "volume": 6805.0}, {"date": "2017-11-10", "close": 26.2, "volume": 565.0}, {"date": "2017-11-13", "close": 25.725, "volume": 7127.0}, {"date": "2017-11-14", "close": 26.7, "volume": 1184.0}, {"date": "2017-11-15", "close": 26.7, "volume": null}, {"date": "2017-11-16", "close": 27.25, "volume": 2794.0}, {"date": "2017-11-17", "close": 29.9, "volume": 4276.0}, {"date": "2017-11-20", "close": 30.25, "volume": 6223.0}, {"date": "2017-11-21", "close": 29.5, "volume": 1494.0}, {"date": "2017-11-22", "close": 29.1844, "volume": 2437.0}, {"date": "2017-11-24", "close": 29.8, "volume": 219.0}, {"date": "2017-11-27", "close": 29.4, "volume": 2961.0}, {"date": "2017-11-28", "close": 28.9, "volume": 2204.0}, {"date": "2017-11-29", "close": 27.7, "volume": 2675.0}, {"date": "2017-11-30", "close": 28.0, "volume": 1293.0}, {"date": "2017-12-01", "close": 27.65, "volume": 2179.0}, {"date": "2017-12-04", "close": 28.1, "volume": 1192.0}, {"date": "2017-12-05", "close": 27.7, "volume": 2567.0}, {"date": "2017-12-06", "close": 28.5, "volume": 2553.0}, {"date": "2017-12-07", "close": 29.0, "volume": 2430.0}, {"date": "2017-12-08", "close": 29.0, "volume": null}, {"date": "2017-12-11", "close": 29.0, "volume": 1677.0}, {"date": "2017-12-12", "close": 29.05, "volume": 470.0}, {"date": "2017-12-13", "close": 28.65, "volume": 4814.0}, {"date": "2017-12-14", "close": 29.2052, "volume": 336.0}, {"date": "2017-12-15", "close": 27.8, "volume": 2437.0}, {"date": "2017-12-18", "close": 28.39, "volume": 857.0}, {"date": "2017-12-19", "close": 28.15, "volume": 793.0}, {"date": "2017-12-20", "close": 27.8, "volume": 2905.0}, {"date": "2017-12-21", "close": 28.3, "volume": 1305.0}, {"date": "2017-12-22", "close": 27.8444, "volume": 2368.0}, {"date": "2017-12-26", "close": 28.85, "volume": 4652.0}, {"date": "2017-12-27", "close": 28.75, "volume": 5503.0}, {"date": "2017-12-28", "close": 28.743, "volume": 1831.0}, {"date": "2017-12-29", "close": 28.9747, "volume": 2139.0}, {"date": "2018-01-02", "close": 28.1, "volume": 6091.0}, {"date": "2018-01-03", "close": 28.1, "volume": 932.0}, {"date": "2018-01-04", "close": 28.5, "volume": 1854.0}, {"date": "2018-01-05", "close": 28.8, "volume": 1132.0}, {"date": "2018-01-08", "close": 28.8, "volume": 829.0}, {"date": "2018-01-09", "close": 28.4, "volume": 975.0}, {"date": "2018-01-10", "close": 28.7, "volume": 2244.0}, {"date": "2018-01-11", "close": 29.05, "volume": 3121.0}, {"date": "2018-01-12", "close": 29.95, "volume": 175.0}, {"date": "2018-01-16", "close": 30.3, "volume": 5853.0}, {"date": "2018-01-17", "close": 30.1985, "volume": 763.0}, {"date": "2018-01-18", "close": 30.0, "volume": 1206.0}, {"date": "2018-01-19", "close": 30.05, "volume": 2291.0}, {"date": "2018-01-22", "close": 29.9, "volume": 1057.0}, {"date": "2018-01-23", "close": 29.95, "volume": 678.0}, {"date": "2018-01-24", "close": 29.8, "volume": 377.0}, {"date": "2018-01-25", "close": 29.8, "volume": null}, {"date": "2018-01-26", "close": 29.8, "volume": 2014.0}, {"date": "2018-01-29", "close": 29.4, "volume": 3563.0}, {"date": "2018-01-30", "close": 29.2, "volume": 1155.0}, {"date": "2018-01-31", "close": 28.8, "volume": 1366.0}, {"date": "2018-02-01", "close": 29.06, "volume": 1113.0}, {"date": "2018-02-02", "close": 28.7, "volume": 758.0}, {"date": "2018-02-05", "close": 28.4451, "volume": 220.0}, {"date": "2018-02-06", "close": 28.35, "volume": 1485.0}, {"date": "2018-02-07", "close": 28.35, "volume": null}, {"date": "2018-02-08", "close": 27.7473, "volume": 884.0}, {"date": "2018-02-09", "close": 26.3, "volume": 9381.0}, {"date": "2018-02-12", "close": 25.5, "volume": 9417.0}, {"date": "2018-02-13", "close": 26.0, "volume": 432.0}, {"date": "2018-02-14", "close": 26.1, "volume": 1025.0}, {"date": "2018-02-15", "close": 26.1, "volume": null}, {"date": "2018-02-16", "close": 26.975, "volume": 301.0}, {"date": "2018-02-20", "close": 26.25, "volume": 1059.0}, {"date": "2018-02-21", "close": 26.452, "volume": 763.0}, {"date": "2018-02-22", "close": 26.45, "volume": 3003.0}, {"date": "2018-02-23", "close": 26.8, "volume": 949.0}, {"date": "2018-02-26", "close": 26.85, "volume": 1630.0}, {"date": "2018-02-27", "close": 27.3, "volume": 343.0}, {"date": "2018-02-28", "close": 29.75, "volume": 40898.0}, {"date": "2018-03-01", "close": 29.8, "volume": 2570.0}, {"date": "2018-03-02", "close": 29.8, "volume": 2099.0}, {"date": "2018-03-05", "close": 29.8, "volume": 1896.0}, {"date": "2018-03-06", "close": 29.7, "volume": 2905.0}, {"date": "2018-03-07", "close": 29.5, "volume": 9762.0}, {"date": "2018-03-08", "close": 29.525, "volume": 415.0}, {"date": "2018-03-09", "close": 29.95, "volume": 17701.0}, {"date": "2018-03-12", "close": 29.53, "volume": 10410.0}, {"date": "2018-03-13", "close": 29.7412, "volume": 19517.0}, {"date": "2018-03-14", "close": 29.5, "volume": 2250.0}, {"date": "2018-03-15", "close": 29.5, "volume": 4529.0}, {"date": "2018-03-16", "close": 31.5, "volume": 13568.0}, {"date": "2018-03-19", "close": 31.7, "volume": 14076.0}, {"date": "2018-03-20", "close": 31.5, "volume": 7675.0}, {"date": "2018-03-21", "close": 32.4, "volume": 8558.0}, {"date": "2018-03-22", "close": 32.95, "volume": 7320.0}, {"date": "2018-03-23", "close": 31.55, "volume": 8769.0}, {"date": "2018-03-26", "close": 33.0, "volume": 18567.0}, {"date": "2018-03-27", "close": 33.4, "volume": 6201.0}, {"date": "2018-03-28", "close": 33.3, "volume": 14052.0}, {"date": "2018-03-29", "close": 34.05, "volume": 8495.0}, {"date": "2018-04-02", "close": 34.05, "volume": 7708.0}, {"date": "2018-04-03", "close": 33.8, "volume": 7646.0}, {"date": "2018-04-04", "close": 34.0222, "volume": 1251.0}, {"date": "2018-04-05", "close": 33.275, "volume": 6201.0}, {"date": "2018-04-06", "close": 33.4146, "volume": 9490.0}, {"date": "2018-04-09", "close": 34.3, "volume": 22346.0}, {"date": "2018-04-10", "close": 34.75, "volume": 4616.0}, {"date": "2018-04-11", "close": 34.45, "volume": 5124.0}, {"date": "2018-04-12", "close": 34.5, "volume": 4449.0}, {"date": "2018-04-13", "close": 34.1, "volume": 1142.0}, {"date": "2018-04-16", "close": 33.4, "volume": 2974.0}, {"date": "2018-04-17", "close": 32.9, "volume": 5336.0}, {"date": "2018-04-18", "close": 33.9, "volume": 3004.0}, {"date": "2018-04-19", "close": 33.39, "volume": 1008.0}, {"date": "2018-04-20", "close": 33.45, "volume": 704.0}, {"date": "2018-04-23", "close": 33.85, "volume": 2747.0}, {"date": "2018-04-24", "close": 34.0, "volume": 4734.0}, {"date": "2018-04-25", "close": 34.0, "volume": null}, {"date": "2018-04-26", "close": 34.2, "volume": 1091.0}, {"date": "2018-04-27", "close": 34.15, "volume": 1442.0}, {"date": "2018-04-30", "close": 34.95, "volume": 1887.0}, {"date": "2018-05-01", "close": 34.35, "volume": 3186.0}, {"date": "2018-05-02", "close": 34.8, "volume": 2171.0}, {"date": "2018-05-03", "close": 34.3, "volume": 3062.0}, {"date": "2018-05-04", "close": 34.0, "volume": 3631.0}, {"date": "2018-05-07", "close": 33.8, "volume": 2119.0}, {"date": "2018-05-08", "close": 33.844, "volume": 1113.0}, {"date": "2018-05-09", "close": 34.05, "volume": 2793.0}, {"date": "2018-05-10", "close": 33.8, "volume": 6846.0}, {"date": "2018-05-11", "close": 33.65, "volume": 5760.0}, {"date": "2018-05-14", "close": 31.9, "volume": 9232.0}, {"date": "2018-05-15", "close": 31.85, "volume": 2674.0}, {"date": "2018-05-16", "close": 32.55, "volume": 2484.0}, {"date": "2018-05-17", "close": 32.575, "volume": 2355.0}, {"date": "2018-05-18", "close": 32.6841, "volume": 967.0}, {"date": "2018-05-21", "close": 32.6, "volume": 816.0}, {"date": "2018-05-22", "close": 33.0, "volume": 689.0}, {"date": "2018-05-23", "close": 33.0, "volume": null}, {"date": "2018-05-24", "close": 33.0, "volume": null}, {"date": "2018-05-25", "close": 32.5, "volume": 236.0}, {"date": "2018-05-29", "close": 32.85, "volume": 562.0}, {"date": "2018-05-30", "close": 32.6, "volume": 475.0}, {"date": "2018-05-31", "close": 32.31, "volume": 993.0}, {"date": "2018-06-01", "close": 32.9, "volume": 5268.0}, {"date": "2018-06-04", "close": 33.0, "volume": 3857.0}, {"date": "2018-06-05", "close": 32.95, "volume": 310.0}, {"date": "2018-06-06", "close": 33.35, "volume": 4835.0}, {"date": "2018-06-07", "close": 33.7832, "volume": 840.0}, {"date": "2018-06-08", "close": 33.7, "volume": 612.0}, {"date": "2018-06-11", "close": 33.695, "volume": 1588.0}, {"date": "2018-06-12", "close": 33.85, "volume": 2078.0}, {"date": "2018-06-13", "close": 33.5, "volume": 2785.0}, {"date": "2018-06-14", "close": 33.375, "volume": 3698.0}, {"date": "2018-06-15", "close": 33.5, "volume": 8952.0}, {"date": "2018-06-18", "close": 33.75, "volume": 3785.0}, {"date": "2018-06-19", "close": 33.8, "volume": 1932.0}, {"date": "2018-06-20", "close": 34.41, "volume": 14618.0}, {"date": "2018-06-21", "close": 34.329, "volume": 716.0}, {"date": "2018-06-22", "close": 35.6, "volume": 7609.0}, {"date": "2018-06-25", "close": 35.65, "volume": 9193.0}, {"date": "2018-06-26", "close": 36.7841, "volume": 7433.0}, {"date": "2018-06-27", "close": 33.5, "volume": 14015.0}, {"date": "2018-06-28", "close": 34.6305, "volume": 6754.0}, {"date": "2018-06-29", "close": 35.95, "volume": 10086.0}, {"date": "2018-07-02", "close": 34.2, "volume": 7540.0}, {"date": "2018-07-03", "close": 35.15, "volume": 1938.0}, {"date": "2018-07-05", "close": 34.15, "volume": 3203.0}, {"date": "2018-07-06", "close": 33.65, "volume": 4108.0}, {"date": "2018-07-09", "close": 33.3, "volume": 11284.0}, {"date": "2018-07-10", "close": 32.8, "volume": 4692.0}, {"date": "2018-07-11", "close": 33.0, "volume": 1533.0}, {"date": "2018-07-12", "close": 33.3, "volume": 2463.0}, {"date": "2018-07-13", "close": 35.795, "volume": 628.0}, {"date": "2018-07-16", "close": 33.5, "volume": 8024.0}, {"date": "2018-07-17", "close": 33.85, "volume": 359.0}, {"date": "2018-07-18", "close": 33.75, "volume": 433.0}, {"date": "2018-07-19", "close": 33.15, "volume": 2102.0}, {"date": "2018-07-20", "close": 33.5, "volume": 1562.0}, {"date": "2018-07-23", "close": 33.25, "volume": 595.0}, {"date": "2018-07-24", "close": 33.05, "volume": 2947.0}, {"date": "2018-07-25", "close": 33.05, "volume": null}, {"date": "2018-07-26", "close": 32.8, "volume": 805.0}, {"date": "2018-07-27", "close": 32.505, "volume": 388.0}, {"date": "2018-07-30", "close": 31.65, "volume": 3460.0}, {"date": "2018-07-31", "close": 31.6, "volume": 5176.0}, {"date": "2018-08-01", "close": 33.5, "volume": 5467.0}, {"date": "2018-08-02", "close": 33.5, "volume": 3485.0}, {"date": "2018-08-03", "close": 34.2, "volume": 4560.0}, {"date": "2018-08-06", "close": 33.778, "volume": 4710.0}, {"date": "2018-08-07", "close": 34.25, "volume": 11043.0}, {"date": "2018-08-08", "close": 33.8, "volume": 7981.0}, {"date": "2018-08-09", "close": 34.4, "volume": 2163.0}, {"date": "2018-08-10", "close": 34.005, "volume": 8652.0}, {"date": "2018-08-13", "close": 34.25, "volume": 3266.0}, {"date": "2018-08-14", "close": 34.0, "volume": 3105.0}, {"date": "2018-08-15", "close": 33.9, "volume": 5031.0}, {"date": "2018-08-16", "close": 34.1, "volume": 3509.0}, {"date": "2018-08-17", "close": 33.7, "volume": 6290.0}, {"date": "2018-08-20", "close": 34.25, "volume": 4262.0}, {"date": "2018-08-21", "close": 34.05, "volume": 5723.0}, {"date": "2018-08-22", "close": 33.8, "volume": 4986.0}, {"date": "2018-08-23", "close": 33.6, "volume": 6415.0}, {"date": "2018-08-24", "close": 34.35, "volume": 6641.0}, {"date": "2018-08-27", "close": 33.65, "volume": 5608.0}, {"date": "2018-08-28", "close": 33.7702, "volume": 10539.0}, {"date": "2018-08-29", "close": 31.4, "volume": 20526.0}, {"date": "2018-08-30", "close": 31.4, "volume": 22368.0}, {"date": "2018-08-31", "close": 31.9, "volume": 5367.0}, {"date": "2018-09-04", "close": 32.0, "volume": 6062.0}, {"date": "2018-09-05", "close": 32.35, "volume": 5558.0}, {"date": "2018-09-06", "close": 33.8, "volume": 12436.0}, {"date": "2018-09-07", "close": 32.95, "volume": 6165.0}, {"date": "2018-09-10", "close": 32.8, "volume": 10873.0}, {"date": "2018-09-11", "close": 32.65, "volume": 3797.0}, {"date": "2018-09-12", "close": 32.95, "volume": 4333.0}, {"date": "2018-09-13", "close": 33.6, "volume": 4075.0}, {"date": "2018-09-14", "close": 32.65, "volume": 5967.0}, {"date": "2018-09-17", "close": 32.95, "volume": 3028.0}, {"date": "2018-09-18", "close": 33.15, "volume": 4669.0}, {"date": "2018-09-19", "close": 32.95, "volume": 4950.0}, {"date": "2018-09-20", "close": 33.1, "volume": 2362.0}, {"date": "2018-09-21", "close": 30.95, "volume": 9320.0}, {"date": "2018-09-24", "close": 31.5, "volume": 6542.0}, {"date": "2018-09-25", "close": 31.4, "volume": 3038.0}, {"date": "2018-09-26", "close": 31.35, "volume": 2043.0}, {"date": "2018-09-27", "close": 31.0026, "volume": 996.0}, {"date": "2018-09-28", "close": 31.5, "volume": 4260.0}, {"date": "2018-10-01", "close": 30.4163, "volume": 4732.0}, {"date": "2018-10-02", "close": 29.8, "volume": 5926.0}, {"date": "2018-10-03", "close": 29.75, "volume": 4481.0}, {"date": "2018-10-04", "close": 27.89, "volume": 2140.0}, {"date": "2018-10-05", "close": 27.2, "volume": 7669.0}, {"date": "2018-10-08", "close": 27.47, "volume": 1093.0}, {"date": "2018-10-09", "close": 28.08, "volume": 2136.0}, {"date": "2018-10-10", "close": 27.52, "volume": 4883.0}, {"date": "2018-10-11", "close": 27.88, "volume": 8652.0}, {"date": "2018-10-12", "close": 29.8, "volume": 10291.0}, {"date": "2018-10-15", "close": 30.1, "volume": 4923.0}, {"date": "2018-10-16", "close": 29.7, "volume": 4789.0}, {"date": "2018-10-17", "close": 29.95, "volume": 1547.0}, {"date": "2018-10-18", "close": 28.01, "volume": 2443.0}, {"date": "2018-10-19", "close": 28.3363, "volume": 900.0}, {"date": "2018-10-22", "close": 28.9001, "volume": 3211.0}, {"date": "2018-10-23", "close": 28.89, "volume": 2022.0}, {"date": "2018-10-24", "close": 29.3, "volume": 2959.0}, {"date": "2018-10-25", "close": 29.0, "volume": 3864.0}, {"date": "2018-10-26", "close": 29.27, "volume": 9858.0}, {"date": "2018-10-29", "close": 27.922, "volume": 6596.0}, {"date": "2018-10-30", "close": 30.17, "volume": 3257.0}, {"date": "2018-10-31", "close": 29.2097, "volume": 2643.0}, {"date": "2018-11-01", "close": 28.82, "volume": 2903.0}, {"date": "2018-11-02", "close": 29.015, "volume": 2577.0}, {"date": "2018-11-05", "close": 28.8, "volume": 2721.0}, {"date": "2018-11-06", "close": 29.0, "volume": 3096.0}, {"date": "2018-11-07", "close": 29.0027, "volume": 7241.0}, {"date": "2018-11-08", "close": 29.2, "volume": 2551.0}, {"date": "2018-11-09", "close": 29.5, "volume": 518.0}, {"date": "2018-11-12", "close": 29.5, "volume": null}, {"date": "2018-11-13", "close": 28.87, "volume": 2611.0}, {"date": "2018-11-14", "close": 27.9842, "volume": 1870.0}, {"date": "2018-11-15", "close": 28.3, "volume": 4914.0}, {"date": "2018-11-16", "close": 27.8, "volume": 6517.0}, {"date": "2018-11-19", "close": 28.3046, "volume": 1566.0}, {"date": "2018-11-20", "close": 27.72, "volume": 2193.0}, {"date": "2018-11-21", "close": 27.434, "volume": 2788.0}, {"date": "2018-11-23", "close": 27.73, "volume": 1799.0}, {"date": "2018-11-26", "close": 27.99, "volume": 4168.0}, {"date": "2018-11-27", "close": 27.2, "volume": 6133.0}, {"date": "2018-11-28", "close": 26.8, "volume": 5766.0}, {"date": "2018-11-29", "close": 26.6, "volume": 2172.0}, {"date": "2018-11-30", "close": 25.35, "volume": 9807.0}, {"date": "2018-12-03", "close": 26.2, "volume": 5511.0}, {"date": "2018-12-04", "close": 24.8, "volume": 1200.0}, {"date": "2018-12-06", "close": 22.6, "volume": 5470.0}, {"date": "2018-12-07", "close": 22.68, "volume": 23129.0}, {"date": "2018-12-10", "close": 22.6675, "volume": 2698.0}, {"date": "2018-12-11", "close": 22.7, "volume": 2597.0}, {"date": "2018-12-12", "close": 24.65, "volume": 9769.0}, {"date": "2018-12-13", "close": 23.43, "volume": 4202.0}, {"date": "2018-12-14", "close": 23.5, "volume": 8184.0}, {"date": "2018-12-17", "close": 23.44, "volume": 5988.0}, {"date": "2018-12-18", "close": 24.03, "volume": 1820.0}, {"date": "2018-12-19", "close": 23.55, "volume": 3347.0}, {"date": "2018-12-20", "close": 24.01, "volume": 2487.0}, {"date": "2018-12-21", "close": 24.6, "volume": 429.0}, {"date": "2018-12-24", "close": 23.66, "volume": 4173.0}, {"date": "2018-12-26", "close": 23.4, "volume": 2314.0}, {"date": "2018-12-27", "close": 23.3, "volume": 4236.0}, {"date": "2018-12-28", "close": 29.3, "volume": 40397.0}, {"date": "2018-12-31", "close": 33.24, "volume": 61649.0}, {"date": "2019-01-02", "close": 31.98, "volume": 42011.0}, {"date": "2019-01-03", "close": 31.34, "volume": 13587.0}, {"date": "2019-01-04", "close": 31.965, "volume": 13837.0}, {"date": "2019-01-07", "close": 32.0, "volume": 16617.0}, {"date": "2019-01-08", "close": 32.5, "volume": 9430.0}, {"date": "2019-01-09", "close": 32.15, "volume": 9157.0}, {"date": "2019-01-10", "close": 32.22, "volume": 4342.0}, {"date": "2019-01-11", "close": 32.16, "volume": 7519.0}, {"date": "2019-01-14", "close": 32.8, "volume": 8528.0}, {"date": "2019-01-15", "close": 32.8, "volume": 3112.0}, {"date": "2019-01-16", "close": 32.89, "volume": 6490.0}, {"date": "2019-01-17", "close": 32.9, "volume": 3334.0}, {"date": "2019-01-18", "close": 32.515, "volume": 3440.0}, {"date": "2019-01-22", "close": 32.73, "volume": 6600.0}, {"date": "2019-01-23", "close": 32.6285, "volume": 5974.0}, {"date": "2019-01-24", "close": 32.165, "volume": 3520.0}, {"date": "2019-01-25", "close": 31.15, "volume": 5155.0}, {"date": "2019-01-28", "close": 30.5999, "volume": 7226.0}, {"date": "2019-01-29", "close": 32.115, "volume": 5625.0}, {"date": "2019-01-30", "close": 32.13, "volume": 6199.0}, {"date": "2019-01-31", "close": 32.16, "volume": 7728.0}, {"date": "2019-02-01", "close": 32.1473, "volume": 4433.0}, {"date": "2019-02-04", "close": 32.28, "volume": 9523.0}, {"date": "2019-02-05", "close": 31.75, "volume": 1873.0}, {"date": "2019-02-06", "close": 31.65, "volume": 3399.0}, {"date": "2019-02-07", "close": 31.4445, "volume": 3345.0}, {"date": "2019-02-08", "close": 31.3999, "volume": 2881.0}, {"date": "2019-02-11", "close": 31.21, "volume": 2752.0}, {"date": "2019-02-12", "close": 31.87, "volume": 1045.0}, {"date": "2019-02-13", "close": 32.38, "volume": 3227.0}, {"date": "2019-02-14", "close": 32.39, "volume": 3342.0}, {"date": "2019-02-15", "close": 31.56, "volume": 1190.0}, {"date": "2019-02-19", "close": 31.86, "volume": 2168.0}, {"date": "2019-02-20", "close": 31.56, "volume": 4080.0}, {"date": "2019-02-21", "close": 31.56, "volume": 1305.0}, {"date": "2019-02-22", "close": 31.415, "volume": 1784.0}, {"date": "2019-02-25", "close": 31.3223, "volume": 1368.0}, {"date": "2019-02-26", "close": 30.62, "volume": 2970.0}, {"date": "2019-02-27", "close": 24.7, "volume": 64849.0}, {"date": "2019-02-28", "close": 23.75, "volume": 20167.0}, {"date": "2019-03-01", "close": 25.2, "volume": 11762.0}, {"date": "2019-03-04", "close": 25.4861, "volume": 9765.0}, {"date": "2019-03-05", "close": 25.55, "volume": 10041.0}, {"date": "2019-03-06", "close": 24.68, "volume": 8599.0}, {"date": "2019-03-07", "close": 24.2501, "volume": 3331.0}, {"date": "2019-03-08", "close": 23.8844, "volume": 18413.0}, {"date": "2019-03-11", "close": 21.55, "volume": 33481.0}, {"date": "2019-03-12", "close": 21.11, "volume": 29812.0}, {"date": "2019-03-13", "close": 21.0101, "volume": 5814.0}, {"date": "2019-03-14", "close": 21.1327, "volume": 3422.0}, {"date": "2019-03-15", "close": 21.87, "volume": 9969.0}, {"date": "2019-03-18", "close": 21.9, "volume": 13467.0}, {"date": "2019-03-19", "close": 21.588, "volume": 22740.0}, {"date": "2019-03-20", "close": 21.12, "volume": 5577.0}, {"date": "2019-03-21", "close": 21.4, "volume": 7900.0}, {"date": "2019-03-22", "close": 21.2, "volume": 18838.0}, {"date": "2019-03-25", "close": 21.31, "volume": 20742.0}, {"date": "2019-03-26", "close": 21.6863, "volume": 1887.0}, {"date": "2019-03-27", "close": 22.125, "volume": 1643.0}, {"date": "2019-03-28", "close": 21.42, "volume": 3810.0}, {"date": "2019-03-29", "close": 21.06, "volume": 1047.0}, {"date": "2019-04-01", "close": 21.06, "volume": 14720.0}, {"date": "2019-04-02", "close": 21.1, "volume": 2911.0}, {"date": "2019-04-03", "close": 20.91, "volume": 3643.0}, {"date": "2019-04-04", "close": 20.97, "volume": 2615.0}, {"date": "2019-04-05", "close": 21.4, "volume": 10396.0}, {"date": "2019-04-08", "close": 21.475, "volume": 1692.0}, {"date": "2019-04-09", "close": 21.48, "volume": 2019.0}, {"date": "2019-04-10", "close": 21.76, "volume": 1591.0}, {"date": "2019-04-11", "close": 21.745, "volume": 2445.0}, {"date": "2019-04-12", "close": 21.5, "volume": 5100.0}, {"date": "2019-04-15", "close": 21.75, "volume": 3494.0}, {"date": "2019-04-16", "close": 21.75, "volume": 2810.0}, {"date": "2019-04-17", "close": 21.8, "volume": 1125.0}, {"date": "2019-04-18", "close": 21.6, "volume": 4525.0}, {"date": "2019-04-22", "close": 22.0, "volume": 3324.0}, {"date": "2019-04-23", "close": 22.4, "volume": 7941.0}, {"date": "2019-04-24", "close": 22.46, "volume": 2955.0}, {"date": "2019-04-25", "close": 22.55, "volume": 4624.0}, {"date": "2019-04-26", "close": 22.7, "volume": 2127.0}, {"date": "2019-04-29", "close": 22.31, "volume": 2459.0}, {"date": "2019-04-30", "close": 22.6301, "volume": 1025.0}, {"date": "2019-05-01", "close": 22.555, "volume": 4996.0}, {"date": "2019-05-02", "close": 22.505, "volume": 2067.0}, {"date": "2019-05-03", "close": 22.9965, "volume": 3238.0}, {"date": "2019-05-06", "close": 22.72, "volume": 5444.0}, {"date": "2019-05-07", "close": 22.5235, "volume": 1691.0}, {"date": "2019-05-08", "close": 22.5133, "volume": 1119.0}, {"date": "2019-05-09", "close": 22.5906, "volume": 1609.0}, {"date": "2019-05-10", "close": 22.5022, "volume": 4020.0}, {"date": "2019-05-13", "close": 22.485, "volume": 3371.0}, {"date": "2019-05-14", "close": 22.53, "volume": 1169.0}, {"date": "2019-05-15", "close": 22.13, "volume": 2450.0}, {"date": "2019-05-16", "close": 22.0, "volume": 29863.0}, {"date": "2019-05-17", "close": 22.11, "volume": 2619.0}, {"date": "2019-05-20", "close": 21.9, "volume": 7911.0}, {"date": "2019-05-21", "close": 21.7, "volume": 1634.0}, {"date": "2019-05-22", "close": 21.52, "volume": 3304.0}, {"date": "2019-05-23", "close": 21.5, "volume": 8800.0}, {"date": "2019-05-24", "close": 21.75, "volume": 2269.0}, {"date": "2019-05-28", "close": 21.7668, "volume": 550.0}, {"date": "2019-05-29", "close": 21.62, "volume": 928.0}, {"date": "2019-05-30", "close": 21.695, "volume": 2307.0}, {"date": "2019-05-31", "close": 21.76, "volume": 5073.0}, {"date": "2019-06-03", "close": 21.6793, "volume": 1305.0}, {"date": "2019-06-04", "close": 21.5, "volume": 2285.0}, {"date": "2019-06-05", "close": 21.34, "volume": 2703.0}, {"date": "2019-06-06", "close": 21.0505, "volume": 394.0}, {"date": "2019-06-07", "close": 21.58, "volume": 2101.0}, {"date": "2019-06-10", "close": 20.92, "volume": 7606.0}, {"date": "2019-06-11", "close": 21.51, "volume": 3350.0}, {"date": "2019-06-12", "close": 21.92, "volume": 4560.0}, {"date": "2019-06-13", "close": 21.69, "volume": 1089.0}, {"date": "2019-06-14", "close": 22.25, "volume": 4041.0}, {"date": "2019-06-17", "close": 21.9, "volume": 2746.0}, {"date": "2019-06-18", "close": 21.5224, "volume": 9356.0}, {"date": "2019-06-19", "close": 18.82, "volume": 24620.0}, {"date": "2019-06-20", "close": 18.1047, "volume": 25893.0}, {"date": "2019-06-21", "close": 18.0, "volume": 3674.0}, {"date": "2019-06-24", "close": 18.43, "volume": 3011.0}, {"date": "2019-06-25", "close": 18.6297, "volume": 1055.0}, {"date": "2019-06-26", "close": 18.59, "volume": 4001.0}, {"date": "2019-06-27", "close": 18.7905, "volume": 1645.0}, {"date": "2019-06-28", "close": 19.14, "volume": 2186.0}, {"date": "2019-07-01", "close": 19.0, "volume": 2098.0}, {"date": "2019-07-02", "close": 18.3, "volume": 2603.0}, {"date": "2019-07-03", "close": 18.79, "volume": 868.0}, {"date": "2019-07-05", "close": 18.67, "volume": 1351.0}, {"date": "2019-07-08", "close": 18.56, "volume": 1633.0}, {"date": "2019-07-09", "close": 18.5757, "volume": 322.0}, {"date": "2019-07-10", "close": 18.42, "volume": 3644.0}, {"date": "2019-07-11", "close": 18.7, "volume": 1077.0}, {"date": "2019-07-12", "close": 18.56, "volume": 1473.0}, {"date": "2019-07-15", "close": 18.6175, "volume": 954.0}, {"date": "2019-07-16", "close": 18.3685, "volume": 1485.0}, {"date": "2019-07-17", "close": 18.3, "volume": 971.0}, {"date": "2019-07-18", "close": 18.41, "volume": 5377.0}, {"date": "2019-07-19", "close": 18.45, "volume": 2205.0}, {"date": "2019-07-22", "close": 18.375, "volume": 1813.0}, {"date": "2019-07-23", "close": 18.25, "volume": 8887.0}, {"date": "2019-07-24", "close": 18.49, "volume": 73871.0}, {"date": "2019-07-25", "close": 18.31, "volume": 1531.0}, {"date": "2019-07-26", "close": 18.11, "volume": 2395.0}, {"date": "2019-07-29", "close": 17.26, "volume": 6096.0}, {"date": "2019-07-30", "close": 18.06, "volume": 6187.0}, {"date": "2019-07-31", "close": 18.25, "volume": 12126.0}, {"date": "2019-08-01", "close": 17.6, "volume": 2643.0}, {"date": "2019-08-02", "close": 17.2544, "volume": 1614.0}, {"date": "2019-08-05", "close": 17.87, "volume": 3089.0}, {"date": "2019-08-06", "close": 17.4073, "volume": 1840.0}, {"date": "2019-08-07", "close": 16.68, "volume": 8728.0}, {"date": "2019-08-08", "close": 16.31, "volume": 5543.0}, {"date": "2019-08-09", "close": 16.1001, "volume": 1815.0}, {"date": "2019-08-12", "close": 16.3032, "volume": 952.0}, {"date": "2019-08-13", "close": 16.48, "volume": 508.0}, {"date": "2019-08-14", "close": 15.67, "volume": 9212.0}, {"date": "2019-08-15", "close": 15.59, "volume": 10861.0}, {"date": "2019-08-16", "close": 15.92, "volume": 3824.0}, {"date": "2019-08-19", "close": 15.87, "volume": 4387.0}, {"date": "2019-08-20", "close": 15.95, "volume": 4844.0}, {"date": "2019-08-21", "close": 15.35, "volume": 7687.0}, {"date": "2019-08-22", "close": 15.14, "volume": 2306.0}, {"date": "2019-08-23", "close": 15.25, "volume": 20945.0}, {"date": "2019-08-26", "close": 15.25, "volume": null}, {"date": "2019-08-27", "close": 15.06, "volume": 1603.0}, {"date": "2019-08-28", "close": 15.52, "volume": 3745.0}, {"date": "2019-08-29", "close": 15.85, "volume": 5336.0}, {"date": "2019-08-30", "close": 16.08, "volume": 1082.0}, {"date": "2019-09-03", "close": 16.09, "volume": 1309.0}, {"date": "2019-09-04", "close": 15.99, "volume": 2030.0}, {"date": "2019-09-05", "close": 15.7212, "volume": 1512.0}, {"date": "2019-09-06", "close": 15.5, "volume": 5215.0}, {"date": "2019-09-09", "close": 15.5273, "volume": 1627.0}, {"date": "2019-09-10", "close": 16.0687, "volume": 2239.0}, {"date": "2019-09-11", "close": 15.92, "volume": 2376.0}, {"date": "2019-09-12", "close": 16.07, "volume": 2592.0}, {"date": "2019-09-13", "close": 15.75, "volume": 3691.0}, {"date": "2019-09-16", "close": 16.413, "volume": 466.0}, {"date": "2019-09-17", "close": 15.99, "volume": 17333.0}, {"date": "2019-09-18", "close": 15.8893, "volume": 1485.0}, {"date": "2019-09-19", "close": 15.75, "volume": 5084.0}, {"date": "2019-09-20", "close": 16.0, "volume": 1690.0}, {"date": "2019-09-23", "close": 15.84, "volume": 1943.0}, {"date": "2019-09-24", "close": 15.73, "volume": 8181.0}, {"date": "2019-09-25", "close": 15.62, "volume": 1505.0}, {"date": "2019-09-26", "close": 15.6, "volume": 2461.0}, {"date": "2019-09-27", "close": 15.8333, "volume": 6368.0}, {"date": "2019-09-30", "close": 15.59, "volume": 9165.0}, {"date": "2019-10-01", "close": 15.62, "volume": 6804.0}, {"date": "2019-10-02", "close": 15.57, "volume": 3669.0}, {"date": "2019-10-03", "close": 15.55, "volume": 4935.0}, {"date": "2019-10-04", "close": 15.57, "volume": 1398.0}, {"date": "2019-10-07", "close": 15.53, "volume": 1794.0}, {"date": "2019-10-08", "close": 15.88, "volume": 172.0}, {"date": "2019-10-09", "close": 15.88, "volume": null}, {"date": "2019-10-10", "close": 15.75, "volume": 2995.0}, {"date": "2019-10-11", "close": 15.6, "volume": 14904.0}, {"date": "2019-10-14", "close": 15.4, "volume": 1379.0}, {"date": "2019-10-15", "close": 15.25, "volume": 8195.0}, {"date": "2019-10-16", "close": 15.5, "volume": 5083.0}, {"date": "2019-10-17", "close": 15.5, "volume": 1761.0}, {"date": "2019-10-18", "close": 15.71, "volume": 351.0}, {"date": "2019-10-21", "close": 15.625, "volume": 469.0}, {"date": "2019-10-22", "close": 15.59, "volume": 87003.0}, {"date": "2019-10-23", "close": 15.51, "volume": 2028.0}, {"date": "2019-10-24", "close": 15.5, "volume": 1954.0}, {"date": "2019-10-25", "close": 15.35, "volume": 2257.0}, {"date": "2019-10-28", "close": 15.21, "volume": 9265.0}, {"date": "2019-10-29", "close": 15.2, "volume": 522.0}, {"date": "2019-10-30", "close": 16.76, "volume": 16619.0}, {"date": "2019-10-31", "close": 16.09, "volume": 7968.0}, {"date": "2019-11-01", "close": 16.09, "volume": 1365.0}, {"date": "2019-11-04", "close": 16.28, "volume": 4464.0}, {"date": "2019-11-05", "close": 16.35, "volume": 11509.0}, {"date": "2019-11-06", "close": 15.71, "volume": 1599.0}, {"date": "2019-11-07", "close": 15.91, "volume": 3764.0}, {"date": "2019-11-08", "close": 15.7709, "volume": 6775.0}, {"date": "2019-11-11", "close": 15.6169, "volume": 1404.0}, {"date": "2019-11-12", "close": 15.8, "volume": 5750.0}, {"date": "2019-11-13", "close": 15.81, "volume": 1489.0}, {"date": "2019-11-14", "close": 16.125, "volume": 1453.0}, {"date": "2019-11-15", "close": 16.015, "volume": 749.0}, {"date": "2019-11-18", "close": 16.25, "volume": 4372.0}, {"date": "2019-11-19", "close": 16.24, "volume": 3552.0}, {"date": "2019-11-20", "close": 16.14, "volume": 5660.0}, {"date": "2019-11-21", "close": 16.115, "volume": 5985.0}, {"date": "2019-11-22", "close": 15.75, "volume": 3492.0}, {"date": "2019-11-25", "close": 16.25, "volume": 4867.0}, {"date": "2019-11-26", "close": 16.72, "volume": 991.0}, {"date": "2019-11-27", "close": 16.69, "volume": 730.0}, {"date": "2019-11-29", "close": 16.99, "volume": 1599.0}, {"date": "2019-12-02", "close": 16.55, "volume": 2460.0}, {"date": "2019-12-03", "close": 16.3, "volume": 706.0}, {"date": "2019-12-04", "close": 16.58, "volume": 2326.0}, {"date": "2019-12-05", "close": 16.64, "volume": 3243.0}, {"date": "2019-12-06", "close": 17.0, "volume": 3123.0}, {"date": "2019-12-09", "close": 17.5, "volume": 6573.0}, {"date": "2019-12-10", "close": 18.203, "volume": 3090.0}, {"date": "2019-12-11", "close": 18.912, "volume": 11205.0}, {"date": "2019-12-12", "close": 18.5036, "volume": 1140.0}, {"date": "2019-12-13", "close": 17.75, "volume": 15677.0}, {"date": "2019-12-16", "close": 13.8, "volume": 66618.0}, {"date": "2019-12-17", "close": 13.48, "volume": 21818.0}, {"date": "2019-12-18", "close": 13.54, "volume": 9758.0}, {"date": "2019-12-19", "close": 13.4, "volume": 11137.0}, {"date": "2019-12-20", "close": 13.09, "volume": 16136.0}, {"date": "2019-12-23", "close": 13.02, "volume": 19323.0}, {"date": "2019-12-24", "close": 13.01, "volume": 1159.0}, {"date": "2019-12-26", "close": 13.11, "volume": 6443.0}, {"date": "2019-12-27", "close": 13.14, "volume": 18665.0}, {"date": "2019-12-30", "close": 13.01, "volume": 92398.0}, {"date": "2019-12-31", "close": 13.45, "volume": 9891.0}, {"date": "2020-01-02", "close": 13.2726, "volume": 8762.0}, {"date": "2020-01-03", "close": 13.01, "volume": 21989.0}, {"date": "2020-01-06", "close": 12.92, "volume": 3716.0}, {"date": "2020-01-07", "close": 12.9, "volume": 6958.0}, {"date": "2020-01-08", "close": 12.89, "volume": 10391.0}, {"date": "2020-01-09", "close": 12.81, "volume": 9531.0}, {"date": "2020-01-10", "close": 12.87, "volume": 2723.0}, {"date": "2020-01-13", "close": 12.76, "volume": 8172.0}, {"date": "2020-01-14", "close": 12.7487, "volume": 12837.0}, {"date": "2020-01-15", "close": 12.63, "volume": 18794.0}, {"date": "2020-01-16", "close": 12.63, "volume": 8957.0}, {"date": "2020-01-17", "close": 12.5759, "volume": 11045.0}, {"date": "2020-01-21", "close": 12.45, "volume": 13723.0}, {"date": "2020-01-22", "close": 12.48, "volume": 5458.0}, {"date": "2020-01-23", "close": 12.4959, "volume": 5630.0}, {"date": "2020-01-24", "close": 12.575, "volume": 18742.0}, {"date": "2020-01-27", "close": 12.55, "volume": 3269.0}, {"date": "2020-01-28", "close": 12.65, "volume": 4447.0}, {"date": "2020-01-29", "close": 12.68, "volume": 1154.0}, {"date": "2020-01-30", "close": 12.45, "volume": 6912.0}, {"date": "2020-01-31", "close": 12.5569, "volume": 4663.0}, {"date": "2020-02-03", "close": 12.4, "volume": 3326.0}, {"date": "2020-02-04", "close": 12.34, "volume": 19590.0}, {"date": "2020-02-05", "close": 12.1235, "volume": 16505.0}, {"date": "2020-02-06", "close": 12.18, "volume": 3156.0}, {"date": "2020-02-07", "close": 12.1, "volume": 11355.0}, {"date": "2020-02-10", "close": 12.1, "volume": 9670.0}, {"date": "2020-02-11", "close": 12.215, "volume": 8544.0}, {"date": "2020-02-12", "close": 12.3, "volume": 4989.0}, {"date": "2020-02-13", "close": 12.21, "volume": 1397.0}, {"date": "2020-02-14", "close": 12.201, "volume": 2874.0}, {"date": "2020-02-18", "close": 12.1, "volume": 27142.0}, {"date": "2020-02-19", "close": 12.01, "volume": 13612.0}, {"date": "2020-02-20", "close": 12.0, "volume": 2008.0}, {"date": "2020-02-21", "close": 12.025, "volume": 6940.0}, {"date": "2020-02-24", "close": 11.87, "volume": 1879.0}, {"date": "2020-02-25", "close": 11.58, "volume": 6725.0}, {"date": "2020-02-26", "close": 11.75, "volume": 1831.0}, {"date": "2020-02-27", "close": 11.53, "volume": 3231.0}, {"date": "2020-02-28", "close": 11.55, "volume": 3053.0}, {"date": "2020-03-02", "close": 11.38, "volume": 15257.0}, {"date": "2020-03-03", "close": 10.81, "volume": 11678.0}, {"date": "2020-03-04", "close": 10.5, "volume": 40682.0}, {"date": "2020-03-05", "close": 10.4, "volume": 11583.0}, {"date": "2020-03-06", "close": 10.2, "volume": 2960.0}, {"date": "2020-03-09", "close": 9.76, "volume": 5792.0}, {"date": "2020-03-10", "close": 9.15, "volume": 37157.0}, {"date": "2020-03-11", "close": 9.0033, "volume": 4267.0}, {"date": "2020-03-12", "close": 8.5248, "volume": 11363.0}, {"date": "2020-03-13", "close": 8.4, "volume": 6839.0}, {"date": "2020-03-16", "close": 8.0305, "volume": 5405.0}, {"date": "2020-03-17", "close": 8.34, "volume": 7783.0}, {"date": "2020-03-18", "close": 7.35, "volume": 19417.0}, {"date": "2020-03-19", "close": 7.3501, "volume": 1176.0}, {"date": "2020-03-20", "close": 7.91, "volume": 12581.0}, {"date": "2020-03-23", "close": 7.19, "volume": 5267.0}, {"date": "2020-03-24", "close": 7.5, "volume": 13747.0}, {"date": "2020-03-25", "close": 8.18, "volume": 17295.0}, {"date": "2020-03-26", "close": 7.56, "volume": 1548.0}, {"date": "2020-03-27", "close": 7.52, "volume": 6476.0}, {"date": "2020-03-30", "close": 7.45, "volume": 5751.0}, {"date": "2020-03-31", "close": 7.97, "volume": 7737.0}, {"date": "2020-04-01", "close": 7.21, "volume": 12900.0}, {"date": "2020-04-02", "close": 7.07, "volume": 1795.0}, {"date": "2020-04-03", "close": 7.15, "volume": 2215.0}, {"date": "2020-04-06", "close": 7.25, "volume": 4612.0}, {"date": "2020-04-07", "close": 7.51, "volume": 2483.0}, {"date": "2020-04-08", "close": 8.0, "volume": 1315.0}, {"date": "2020-04-09", "close": 8.0, "volume": 5227.0}, {"date": "2020-04-13", "close": 7.78, "volume": 1061.0}, {"date": "2020-04-14", "close": 8.0, "volume": 3823.0}, {"date": "2020-04-15", "close": 8.0, "volume": null}, {"date": "2020-04-16", "close": 7.8, "volume": 1023.0}, {"date": "2020-04-17", "close": 7.8317, "volume": 2130.0}, {"date": "2020-04-20", "close": 7.8, "volume": 1046.0}, {"date": "2020-04-21", "close": 8.36, "volume": 3897.0}, {"date": "2020-04-22", "close": 10.97, "volume": 41246.0}, {"date": "2020-04-23", "close": 10.33, "volume": 7398.0}, {"date": "2020-04-24", "close": 10.5, "volume": 2624.0}, {"date": "2020-04-27", "close": 10.41, "volume": 5447.0}, {"date": "2020-04-28", "close": 10.75, "volume": 222.0}, {"date": "2020-04-29", "close": 10.43, "volume": 3319.0}, {"date": "2020-04-30", "close": 10.23, "volume": 1044.0}, {"date": "2020-05-01", "close": 10.23, "volume": null}, {"date": "2020-05-04", "close": 10.5, "volume": 562.0}, {"date": "2020-05-05", "close": 10.5, "volume": 1193.0}, {"date": "2020-05-06", "close": 10.2, "volume": 615.0}, {"date": "2020-05-07", "close": 10.281, "volume": 1349.0}, {"date": "2020-05-08", "close": 10.135, "volume": 1834.0}, {"date": "2020-05-11", "close": 9.78, "volume": 3061.0}, {"date": "2020-05-12", "close": 9.91, "volume": 1668.0}, {"date": "2020-05-13", "close": 9.91, "volume": null}, {"date": "2020-05-14", "close": 9.835, "volume": 988.0}, {"date": "2020-05-15", "close": 9.835, "volume": null}, {"date": "2020-05-18", "close": 9.78, "volume": 1608.0}, {"date": "2020-05-19", "close": 9.7499, "volume": 1112.0}, {"date": "2020-05-20", "close": 9.75, "volume": 5106.0}, {"date": "2020-05-21", "close": 9.6553, "volume": 1063.0}, {"date": "2020-05-22", "close": 9.7, "volume": 196.0}, {"date": "2020-05-26", "close": 9.08, "volume": 4041.0}, {"date": "2020-05-27", "close": 9.5, "volume": 1811.0}, {"date": "2020-05-28", "close": 9.4, "volume": 284.0}, {"date": "2020-05-29", "close": 9.55, "volume": 1134.0}, {"date": "2020-06-01", "close": 9.5, "volume": 1583.0}, {"date": "2020-06-02", "close": 9.1, "volume": 1630.0}, {"date": "2020-06-03", "close": 9.25, "volume": 2017.0}, {"date": "2020-06-04", "close": 9.07, "volume": 616.0}, {"date": "2020-06-05", "close": 9.16, "volume": 407.0}, {"date": "2020-06-08", "close": 9.46, "volume": 1978.0}, {"date": "2020-06-09", "close": 9.3661, "volume": 1435.0}, {"date": "2020-06-10", "close": 9.15, "volume": 2843.0}, {"date": "2020-06-11", "close": 9.09, "volume": 2531.0}, {"date": "2020-06-12", "close": 9.345, "volume": 1641.0}, {"date": "2020-06-15", "close": 9.37, "volume": 300.0}, {"date": "2020-06-16", "close": 8.99, "volume": 489.0}, {"date": "2020-06-17", "close": 9.25, "volume": 666.0}, {"date": "2020-06-18", "close": 9.7, "volume": 2185.0}, {"date": "2020-06-19", "close": 9.75, "volume": 1053.0}, {"date": "2020-06-22", "close": 9.265, "volume": 8554.0}, {"date": "2020-06-23", "close": 9.42, "volume": 1116.0}, {"date": "2020-06-24", "close": 9.7399, "volume": 5924.0}, {"date": "2020-06-25", "close": 9.664, "volume": 1715.0}, {"date": "2020-06-26", "close": 8.96, "volume": 26778.0}, {"date": "2020-06-29", "close": 9.05, "volume": 3693.0}, {"date": "2020-06-30", "close": 9.29, "volume": 3486.0}, {"date": "2020-07-01", "close": 9.05, "volume": 388.0}, {"date": "2020-07-02", "close": 9.055, "volume": 537.0}, {"date": "2020-07-06", "close": 9.33, "volume": 1876.0}, {"date": "2020-07-07", "close": 9.3, "volume": 1397.0}, {"date": "2020-07-08", "close": 9.5, "volume": 7908.0}, {"date": "2020-07-09", "close": 9.5, "volume": 4241.0}, {"date": "2020-07-10", "close": 9.5, "volume": 2484.0}, {"date": "2020-07-13", "close": 9.46, "volume": 1810.0}, {"date": "2020-07-14", "close": 8.9857, "volume": 720.0}, {"date": "2020-07-15", "close": 9.55, "volume": 25568.0}, {"date": "2020-07-16", "close": 9.51, "volume": 675.0}, {"date": "2020-07-17", "close": 9.75, "volume": 3991.0}, {"date": "2020-07-20", "close": 9.59, "volume": 2249.0}, {"date": "2020-07-21", "close": 9.5, "volume": 7072.0}, {"date": "2020-07-22", "close": 9.7, "volume": 10936.0}, {"date": "2020-07-23", "close": 9.45, "volume": 2519.0}, {"date": "2020-07-24", "close": 9.46, "volume": 3010.0}, {"date": "2020-07-27", "close": 9.4, "volume": 118.0}, {"date": "2020-07-28", "close": 9.4, "volume": 1209.0}, {"date": "2020-07-29", "close": 9.43, "volume": 1391.0}, {"date": "2020-07-30", "close": 9.74, "volume": 11165.0}, {"date": "2020-07-31", "close": 9.52, "volume": 329.0}, {"date": "2020-08-03", "close": 9.95, "volume": 7450.0}, {"date": "2020-08-04", "close": 9.74, "volume": 5593.0}, {"date": "2020-08-05", "close": 10.251, "volume": 4326.0}, {"date": "2020-08-06", "close": 10.5527, "volume": 6446.0}, {"date": "2020-08-07", "close": 10.9307, "volume": 487.0}, {"date": "2020-08-10", "close": 10.905, "volume": 1650.0}, {"date": "2020-08-11", "close": 10.85, "volume": 10085.0}, {"date": "2020-08-12", "close": 10.89, "volume": 1465.0}, {"date": "2020-08-13", "close": 10.755, "volume": 157.0}, {"date": "2020-08-14", "close": 10.06, "volume": 4686.0}, {"date": "2020-08-17", "close": 10.18, "volume": 5459.0}, {"date": "2020-08-18", "close": 10.25, "volume": 1674.0}, {"date": "2020-08-19", "close": 10.18, "volume": 1125.0}, {"date": "2020-08-20", "close": 10.18, "volume": 1169.0}, {"date": "2020-08-21", "close": 9.37, "volume": 5268.0}, {"date": "2020-08-24", "close": 9.45, "volume": 5620.0}, {"date": "2020-08-25", "close": 9.45, "volume": 308.0}, {"date": "2020-08-26", "close": 9.25, "volume": 4494.0}, {"date": "2020-08-27", "close": 9.27, "volume": 830.0}, {"date": "2020-08-28", "close": 9.5, "volume": 698.0}, {"date": "2020-08-31", "close": 9.3, "volume": 1386.0}, {"date": "2020-09-01", "close": 8.98, "volume": 7047.0}, {"date": "2020-09-02", "close": 8.9973, "volume": 6537.0}, {"date": "2020-09-03", "close": 9.0873, "volume": 38447.0}, {"date": "2020-09-04", "close": 9.5773, "volume": 1879.0}, {"date": "2020-09-08", "close": 9.05, "volume": 2517.0}, {"date": "2020-09-09", "close": 9.01, "volume": 3091.0}, {"date": "2020-09-10", "close": 9.05, "volume": 4237.0}, {"date": "2020-09-11", "close": 9.05, "volume": 3031.0}, {"date": "2020-09-14", "close": 9.05, "volume": 8092.0}, {"date": "2020-09-15", "close": 9.07, "volume": 2132.0}, {"date": "2020-09-16", "close": 9.1, "volume": 1023.0}, {"date": "2020-09-17", "close": 9.11, "volume": 4587.0}, {"date": "2020-09-18", "close": 9.15, "volume": 9303.0}, {"date": "2020-09-21", "close": 9.07, "volume": 948.0}, {"date": "2020-09-22", "close": 9.0, "volume": 2495.0}, {"date": "2020-09-23", "close": 9.0, "volume": 3716.0}, {"date": "2020-09-24", "close": 9.05, "volume": 782.0}, {"date": "2020-09-25", "close": 9.0, "volume": 1639.0}, {"date": "2020-09-28", "close": 9.3145, "volume": 2514.0}, {"date": "2020-09-29", "close": 8.98, "volume": 213.0}, {"date": "2020-09-30", "close": 8.94, "volume": 2355.0}, {"date": "2020-10-01", "close": 8.95, "volume": 611.0}, {"date": "2020-10-02", "close": 9.0, "volume": 1913.0}, {"date": "2020-10-05", "close": 8.96, "volume": 2452.0}, {"date": "2020-10-06", "close": 8.72, "volume": 8733.0}, {"date": "2020-10-07", "close": 8.75, "volume": 5256.0}, {"date": "2020-10-08", "close": 8.85, "volume": 6068.0}, {"date": "2020-10-09", "close": 8.8, "volume": 7766.0}, {"date": "2020-10-12", "close": 8.75, "volume": 1006.0}, {"date": "2020-10-13", "close": 8.6501, "volume": 2099.0}, {"date": "2020-10-14", "close": 8.65, "volume": 1785.0}, {"date": "2020-10-15", "close": 8.9994, "volume": 1643.0}, {"date": "2020-10-16", "close": 8.9973, "volume": 1403.0}, {"date": "2020-10-19", "close": 8.6, "volume": 7957.0}, {"date": "2020-10-20", "close": 8.45, "volume": 11289.0}, {"date": "2020-10-21", "close": 8.48, "volume": 5388.0}, {"date": "2020-10-22", "close": 8.47, "volume": 7377.0}, {"date": "2020-10-23", "close": 8.46, "volume": 1634.0}, {"date": "2020-10-26", "close": 8.45, "volume": 15478.0}, {"date": "2020-10-27", "close": 8.63, "volume": 3880.0}, {"date": "2020-10-28", "close": 8.325, "volume": 8912.0}, {"date": "2020-10-29", "close": 8.36, "volume": 4813.0}, {"date": "2020-10-30", "close": 8.2, "volume": 3571.0}, {"date": "2020-11-02", "close": 8.24, "volume": 872.0}, {"date": "2020-11-03", "close": 8.2, "volume": 6481.0}, {"date": "2020-11-04", "close": 8.15, "volume": 8326.0}, {"date": "2020-11-05", "close": 8.15, "volume": 5938.0}, {"date": "2020-11-06", "close": 8.08, "volume": 4948.0}, {"date": "2020-11-09", "close": 8.35, "volume": 26705.0}, {"date": "2020-11-10", "close": 8.39, "volume": 23342.0}, {"date": "2020-11-11", "close": 8.6349, "volume": 7808.0}, {"date": "2020-11-12", "close": 8.27, "volume": 820.0}, {"date": "2020-11-13", "close": 8.74, "volume": 32131.0}, {"date": "2020-11-16", "close": 8.83, "volume": 5141.0}, {"date": "2020-11-17", "close": 9.0, "volume": 13727.0}, {"date": "2020-11-18", "close": 9.365, "volume": 4283.0}, {"date": "2020-11-19", "close": 9.11, "volume": 967.0}, {"date": "2020-11-20", "close": 9.1973, "volume": 7030.0}, {"date": "2020-11-23", "close": 9.19, "volume": 17835.0}, {"date": "2020-11-24", "close": 9.75, "volume": 8357.0}, {"date": "2020-11-25", "close": 9.74, "volume": 5373.0}, {"date": "2020-11-27", "close": 9.74, "volume": null}, {"date": "2020-11-30", "close": 9.51, "volume": 1132.0}, {"date": "2020-12-01", "close": 9.46, "volume": 785.0}, {"date": "2020-12-02", "close": 8.85, "volume": 2737.0}, {"date": "2020-12-03", "close": 9.24, "volume": 2055.0}, {"date": "2020-12-04", "close": 9.4598, "volume": 3138.0}, {"date": "2020-12-07", "close": 9.12, "volume": 2586.0}, {"date": "2020-12-08", "close": 9.375, "volume": 2351.0}, {"date": "2020-12-09", "close": 9.37, "volume": 8799.0}, {"date": "2020-12-10", "close": 9.63, "volume": 9262.0}, {"date": "2020-12-11", "close": 9.35, "volume": 1539.0}, {"date": "2020-12-14", "close": 9.6, "volume": 11559.0}, {"date": "2020-12-15", "close": 9.79, "volume": 15662.0}, {"date": "2020-12-16", "close": 9.8233, "volume": 478.0}, {"date": "2020-12-17", "close": 10.69, "volume": 9709.0}, {"date": "2020-12-18", "close": 10.21, "volume": 5169.0}, {"date": "2020-12-21", "close": 10.6695, "volume": 6318.0}, {"date": "2020-12-22", "close": 10.6, "volume": 8740.0}, {"date": "2020-12-23", "close": 10.62, "volume": 5245.0}, {"date": "2020-12-24", "close": 10.6, "volume": 1985.0}, {"date": "2020-12-28", "close": 10.77, "volume": 6718.0}, {"date": "2020-12-29", "close": 11.73, "volume": 5448.0}, {"date": "2020-12-30", "close": 12.1027, "volume": 8841.0}, {"date": "2020-12-31", "close": 12.5035, "volume": 9116.0}, {"date": "2021-01-04", "close": 11.4505, "volume": 12531.0}, {"date": "2021-01-05", "close": 11.59, "volume": 4638.0}, {"date": "2021-01-06", "close": 11.78, "volume": 2778.0}, {"date": "2021-01-07", "close": 12.0524, "volume": 10016.0}, {"date": "2021-01-08", "close": 12.0, "volume": 1258.0}, {"date": "2021-01-11", "close": 11.81, "volume": 2388.0}, {"date": "2021-01-12", "close": 12.56, "volume": 4270.0}, {"date": "2021-01-13", "close": 12.41, "volume": 757.0}, {"date": "2021-01-14", "close": 12.27, "volume": 1462.0}, {"date": "2021-01-15", "close": 12.43, "volume": 4112.0}, {"date": "2021-01-19", "close": 13.25, "volume": 10963.0}, {"date": "2021-01-20", "close": 13.09, "volume": 7574.0}, {"date": "2021-01-21", "close": 12.64, "volume": 1623.0}, {"date": "2021-01-22", "close": 12.75, "volume": 273.0}, {"date": "2021-01-25", "close": 12.95, "volume": 3276.0}, {"date": "2021-01-26", "close": 12.93, "volume": 511.0}, {"date": "2021-01-27", "close": 12.87, "volume": 762.0}, {"date": "2021-01-28", "close": 12.87, "volume": null}, {"date": "2021-01-29", "close": 13.2, "volume": 12878.0}, {"date": "2021-02-01", "close": 13.04, "volume": 6276.0}, {"date": "2021-02-02", "close": 13.09, "volume": 2738.0}, {"date": "2021-02-03", "close": 12.9, "volume": 9254.0}, {"date": "2021-02-04", "close": 12.56, "volume": 746.0}, {"date": "2021-02-05", "close": 12.72, "volume": 1505.0}, {"date": "2021-02-08", "close": 13.37, "volume": 1002.0}, {"date": "2021-02-09", "close": 12.9, "volume": 2447.0}, {"date": "2021-02-10", "close": 12.9901, "volume": 3288.0}, {"date": "2021-02-11", "close": 12.37, "volume": 7004.0}, {"date": "2021-02-12", "close": 12.38, "volume": 4624.0}, {"date": "2021-02-16", "close": 12.57, "volume": 3387.0}, {"date": "2021-02-17", "close": 12.3, "volume": 2126.0}, {"date": "2021-02-18", "close": 12.435, "volume": 802.0}, {"date": "2021-02-19", "close": 12.32, "volume": 6051.0}, {"date": "2021-02-22", "close": 12.3096, "volume": 1216.0}, {"date": "2021-02-23", "close": 12.445, "volume": 1655.0}, {"date": "2021-02-24", "close": 12.4743, "volume": 2333.0}, {"date": "2021-02-25", "close": 12.4, "volume": 2147.0}, {"date": "2021-02-26", "close": 12.55, "volume": 7845.0}, {"date": "2021-03-01", "close": 12.952, "volume": 3115.0}, {"date": "2021-03-02", "close": 12.8, "volume": 546.0}, {"date": "2021-03-03", "close": 12.5101, "volume": 4841.0}, {"date": "2021-03-04", "close": 12.56, "volume": 9055.0}, {"date": "2021-03-05", "close": 12.38, "volume": 463.0}, {"date": "2021-03-08", "close": 12.4, "volume": 1922.0}, {"date": "2021-03-09", "close": 12.33, "volume": 385.0}, {"date": "2021-03-10", "close": 12.3, "volume": 4635.0}, {"date": "2021-03-11", "close": 12.44, "volume": 17627.0}, {"date": "2021-03-12", "close": 12.46, "volume": 2602.0}, {"date": "2021-03-15", "close": 12.6, "volume": 5706.0}, {"date": "2021-03-16", "close": 12.42, "volume": 2858.0}, {"date": "2021-03-17", "close": 12.12, "volume": 6285.0}, {"date": "2021-03-18", "close": 12.4499, "volume": 1357.0}, {"date": "2021-03-19", "close": 12.4, "volume": 1752.0}, {"date": "2021-03-22", "close": 12.4499, "volume": 1997.0}, {"date": "2021-03-23", "close": 12.2001, "volume": 4172.0}, {"date": "2021-03-24", "close": 12.06, "volume": 1359.0}, {"date": "2021-03-25", "close": 12.07, "volume": 3311.0}, {"date": "2021-03-26", "close": 12.15, "volume": 868.0}, {"date": "2021-03-29", "close": 12.07, "volume": 2276.0}, {"date": "2021-03-30", "close": 12.03, "volume": 523.0}, {"date": "2021-03-31", "close": 12.34, "volume": 8313.0}, {"date": "2021-04-01", "close": 12.34, "volume": null}, {"date": "2021-04-05", "close": 12.2, "volume": 972.0}, {"date": "2021-04-06", "close": 12.2, "volume": null}, {"date": "2021-04-07", "close": 12.27, "volume": 1225.0}, {"date": "2021-04-08", "close": 12.15, "volume": 582.0}, {"date": "2021-04-09", "close": 12.15, "volume": null}, {"date": "2021-04-12", "close": 12.22, "volume": 553.0}, {"date": "2021-04-13", "close": 12.08, "volume": 2406.0}, {"date": "2021-04-14", "close": 12.08, "volume": null}, {"date": "2021-04-15", "close": 12.06, "volume": 362.0}, {"date": "2021-04-16", "close": 12.1, "volume": 1598.0}, {"date": "2021-04-19", "close": 12.04, "volume": 2576.0}, {"date": "2021-04-20", "close": 12.23, "volume": 2825.0}, {"date": "2021-04-21", "close": 12.05, "volume": 117.0}, {"date": "2021-04-22", "close": 12.05, "volume": null}, {"date": "2021-04-23", "close": 12.1864, "volume": 1741.0}, {"date": "2021-04-26", "close": 12.25, "volume": 3632.0}, {"date": "2021-04-27", "close": 12.06, "volume": 2093.0}, {"date": "2021-04-28", "close": 12.06, "volume": null}, {"date": "2021-04-29", "close": 12.2, "volume": 225.0}, {"date": "2021-04-30", "close": 12.0, "volume": 7004.0}, {"date": "2021-05-03", "close": 11.98, "volume": 421.0}, {"date": "2021-05-04", "close": 12.19, "volume": 1488.0}, {"date": "2021-05-05", "close": 12.01, "volume": 798.0}, {"date": "2021-05-06", "close": 12.015, "volume": 2184.0}, {"date": "2021-05-07", "close": 12.05, "volume": 960.0}, {"date": "2021-05-10", "close": 11.95, "volume": 5093.0}, {"date": "2021-05-11", "close": 12.06, "volume": 5075.0}, {"date": "2021-05-12", "close": 11.85, "volume": 4168.0}, {"date": "2021-05-13", "close": 11.9, "volume": 197.0}, {"date": "2021-05-14", "close": 11.9, "volume": null}, {"date": "2021-05-17", "close": 12.0, "volume": 980.0}, {"date": "2021-05-18", "close": 12.23, "volume": 291.0}, {"date": "2021-05-19", "close": 11.9, "volume": 629.0}, {"date": "2021-05-20", "close": 12.1599, "volume": 4460.0}, {"date": "2021-05-21", "close": 11.82, "volume": 645.0}, {"date": "2021-05-24", "close": 11.9999, "volume": 2577.0}, {"date": "2021-05-25", "close": 11.73, "volume": 1353.0}, {"date": "2021-05-26", "close": 11.73, "volume": null}, {"date": "2021-05-27", "close": 11.8616, "volume": 749.0}, {"date": "2021-05-28", "close": 11.9872, "volume": 1697.0}, {"date": "2021-06-01", "close": 11.95, "volume": 440.0}, {"date": "2021-06-02", "close": 11.95, "volume": null}, {"date": "2021-06-03", "close": 11.4743, "volume": 15713.0}, {"date": "2021-06-04", "close": 11.74, "volume": 2942.0}, {"date": "2021-06-07", "close": 11.6351, "volume": 527.0}, {"date": "2021-06-08", "close": 11.65, "volume": 241.0}, {"date": "2021-06-09", "close": 11.795, "volume": 730.0}, {"date": "2021-06-10", "close": 11.75, "volume": 603.0}, {"date": "2021-06-11", "close": 11.75, "volume": null}, {"date": "2021-06-14", "close": 11.65, "volume": 802.0}, {"date": "2021-06-15", "close": 12.5, "volume": 12893.0}, {"date": "2021-06-16", "close": 12.52, "volume": 5030.0}, {"date": "2021-06-17", "close": 12.36, "volume": 1429.0}, {"date": "2021-06-18", "close": 12.5, "volume": 3475.0}, {"date": "2021-06-21", "close": 12.83, "volume": 10307.0}, {"date": "2021-06-22", "close": 13.72, "volume": 5424.0}, {"date": "2021-06-23", "close": 13.9, "volume": 3165.0}, {"date": "2021-06-24", "close": 14.25, "volume": 8318.0}, {"date": "2021-06-25", "close": 14.8, "volume": 13785.0}, {"date": "2021-06-28", "close": 14.58, "volume": 3602.0}, {"date": "2021-06-29", "close": 14.56, "volume": 1497.0}, {"date": "2021-06-30", "close": 14.39, "volume": 1015.0}, {"date": "2021-07-01", "close": 14.39, "volume": 1647.0}, {"date": "2021-07-02", "close": 14.58, "volume": 1032.0}, {"date": "2021-07-06", "close": 14.4, "volume": 3961.0}, {"date": "2021-07-07", "close": 14.36, "volume": 1464.0}, {"date": "2021-07-08", "close": 13.6, "volume": 7300.0}, {"date": "2021-07-09", "close": 13.15, "volume": 14316.0}, {"date": "2021-07-12", "close": 13.5006, "volume": 4657.0}, {"date": "2021-07-13", "close": 13.5, "volume": 1256.0}, {"date": "2021-07-14", "close": 13.5, "volume": 892.0}, {"date": "2021-07-15", "close": 13.4, "volume": 1290.0}, {"date": "2021-07-16", "close": 13.28, "volume": 4408.0}, {"date": "2021-07-19", "close": 13.48, "volume": 1632.0}, {"date": "2021-07-20", "close": 13.6, "volume": 15530.0}, {"date": "2021-07-21", "close": 13.56, "volume": 1045.0}, {"date": "2021-07-22", "close": 13.5, "volume": 1068.0}, {"date": "2021-07-23", "close": 13.74, "volume": 2438.0}, {"date": "2021-07-26", "close": 13.62, "volume": 4937.0}, {"date": "2021-07-27", "close": 13.26, "volume": 2656.0}, {"date": "2021-07-28", "close": 13.4905, "volume": 840.0}, {"date": "2021-07-29", "close": 13.7, "volume": 2076.0}, {"date": "2021-07-30", "close": 13.31, "volume": 2780.0}, {"date": "2021-08-02", "close": 13.31, "volume": null}, {"date": "2021-08-03", "close": 13.51, "volume": 259.0}, {"date": "2021-08-04", "close": 13.51, "volume": 405.0}, {"date": "2021-08-05", "close": 13.3, "volume": 1614.0}, {"date": "2021-08-06", "close": 13.29, "volume": 2495.0}, {"date": "2021-08-09", "close": 13.29, "volume": null}, {"date": "2021-08-10", "close": 13.3, "volume": 1105.0}, {"date": "2021-08-11", "close": 13.3, "volume": null}, {"date": "2021-08-12", "close": 13.31, "volume": 340.0}, {"date": "2021-08-13", "close": 13.5, "volume": 1426.0}, {"date": "2021-08-16", "close": 13.5, "volume": null}, {"date": "2021-08-17", "close": 13.4472, "volume": 2478.0}, {"date": "2021-08-18", "close": 13.3, "volume": 352.0}, {"date": "2021-08-19", "close": 13.71, "volume": 1134.0}, {"date": "2021-08-20", "close": 13.375, "volume": 18951.0}, {"date": "2021-08-23", "close": 13.4518, "volume": 400.0}, {"date": "2021-08-24", "close": 13.35, "volume": 856.0}, {"date": "2021-08-25", "close": 13.44, "volume": 162.0}, {"date": "2021-08-26", "close": 13.5, "volume": 961.0}, {"date": "2021-08-27", "close": 13.16, "volume": 801.0}, {"date": "2021-08-30", "close": 13.25, "volume": 8391.0}, {"date": "2021-08-31", "close": 13.25, "volume": 370.0}, {"date": "2021-09-01", "close": 13.4279, "volume": 445.0}, {"date": "2021-09-02", "close": 13.4279, "volume": null}, {"date": "2021-09-03", "close": 13.275, "volume": 528.0}, {"date": "2021-09-07", "close": 13.4861, "volume": 804.0}, {"date": "2021-09-08", "close": 13.25, "volume": 2339.0}, {"date": "2021-09-09", "close": 13.25, "volume": 3565.0}, {"date": "2021-09-10", "close": 13.01, "volume": 2553.0}, {"date": "2021-09-13", "close": 13.01, "volume": 1244.0}, {"date": "2021-09-14", "close": 13.0, "volume": 1504.0}, {"date": "2021-09-15", "close": 13.2499, "volume": 787.0}, {"date": "2021-09-16", "close": 12.87, "volume": 976.0}, {"date": "2021-09-17", "close": 13.25, "volume": 2017.0}, {"date": "2021-09-20", "close": 13.2183, "volume": 847.0}, {"date": "2021-09-21", "close": 13.19, "volume": 285.0}, {"date": "2021-09-22", "close": 13.18, "volume": 1170.0}, {"date": "2021-09-23", "close": 13.398, "volume": 148.0}, {"date": "2021-09-24", "close": 13.23, "volume": 382.0}, {"date": "2021-09-27", "close": 13.23, "volume": 553.0}, {"date": "2021-09-28", "close": 13.0, "volume": 4943.0}, {"date": "2021-09-29", "close": 13.04, "volume": 1349.0}, {"date": "2021-09-30", "close": 13.35, "volume": 3244.0}, {"date": "2021-10-01", "close": 13.0, "volume": 2119.0}, {"date": "2021-10-04", "close": 12.91, "volume": 357.0}, {"date": "2021-10-05", "close": 13.17, "volume": 1165.0}, {"date": "2021-10-06", "close": 13.41, "volume": 213.0}, {"date": "2021-10-07", "close": 13.03, "volume": 497.0}, {"date": "2021-10-08", "close": 13.03, "volume": null}, {"date": "2021-10-11", "close": 13.2599, "volume": 859.0}, {"date": "2021-10-12", "close": 13.2599, "volume": null}, {"date": "2021-10-13", "close": 12.83, "volume": 295.0}, {"date": "2021-10-14", "close": 13.3399, "volume": 803.0}, {"date": "2021-10-15", "close": 13.1999, "volume": 1301.0}, {"date": "2021-10-18", "close": 13.1999, "volume": null}, {"date": "2021-10-19", "close": 13.025, "volume": 822.0}, {"date": "2021-10-20", "close": 12.99, "volume": 331.0}, {"date": "2021-10-21", "close": 12.9642, "volume": 1522.0}, {"date": "2021-10-22", "close": 13.2, "volume": 3392.0}, {"date": "2021-10-25", "close": 12.99, "volume": 2319.0}, {"date": "2021-10-26", "close": 12.91, "volume": 1430.0}, {"date": "2021-10-27", "close": 12.75, "volume": 1346.0}, {"date": "2021-10-28", "close": 12.9, "volume": 1941.0}, {"date": "2021-10-29", "close": 12.8, "volume": 1259.0}, {"date": "2021-11-01", "close": 12.85, "volume": 709.0}, {"date": "2021-11-02", "close": 12.85, "volume": 2528.0}, {"date": "2021-11-03", "close": 12.9, "volume": 2226.0}, {"date": "2021-11-04", "close": 12.9, "volume": null}, {"date": "2021-11-05", "close": 12.71, "volume": 734.0}, {"date": "2021-11-08", "close": 12.8802, "volume": 928.0}, {"date": "2021-11-09", "close": 12.773, "volume": 3943.0}, {"date": "2021-11-10", "close": 12.7503, "volume": 2752.0}, {"date": "2021-11-11", "close": 12.8292, "volume": 2581.0}, {"date": "2021-11-12", "close": 12.9459, "volume": 781.0}, {"date": "2021-11-15", "close": 12.73, "volume": 1287.0}, {"date": "2021-11-16", "close": 12.73, "volume": 2363.0}, {"date": "2021-11-17", "close": 12.73, "volume": null}, {"date": "2021-11-18", "close": 12.7, "volume": 1770.0}, {"date": "2021-11-19", "close": 12.79, "volume": 823.0}, {"date": "2021-11-22", "close": 12.51, "volume": 2026.0}, {"date": "2021-11-23", "close": 12.55, "volume": 388.0}, {"date": "2021-11-24", "close": 12.9999, "volume": 767.0}, {"date": "2021-11-26", "close": 12.9999, "volume": null}, {"date": "2021-11-29", "close": 12.9244, "volume": 1725.0}, {"date": "2021-11-30", "close": 12.75, "volume": 157.0}, {"date": "2021-12-01", "close": 12.5, "volume": 11812.0}, {"date": "2021-12-02", "close": 12.88, "volume": 1635.0}, {"date": "2021-12-03", "close": 12.85, "volume": 321.0}, {"date": "2021-12-06", "close": 12.9499, "volume": 406.0}, {"date": "2021-12-07", "close": 12.24, "volume": 1592.0}, {"date": "2021-12-08", "close": 12.4, "volume": 1554.0}, {"date": "2021-12-09", "close": 12.43, "volume": 1796.0}, {"date": "2021-12-10", "close": 12.95, "volume": 386.0}, {"date": "2021-12-13", "close": 12.39, "volume": 442.0}, {"date": "2021-12-14", "close": 12.8905, "volume": 130.0}, {"date": "2021-12-15", "close": 12.5, "volume": 1486.0}, {"date": "2021-12-16", "close": 12.25, "volume": 1772.0}, {"date": "2021-12-17", "close": 12.28, "volume": 5973.0}, {"date": "2021-12-20", "close": 12.2501, "volume": 4763.0}, {"date": "2021-12-21", "close": 12.07, "volume": 6449.0}, {"date": "2021-12-22", "close": 12.23, "volume": 411.0}, {"date": "2021-12-23", "close": 12.3001, "volume": 1688.0}, {"date": "2021-12-27", "close": 12.75, "volume": 5437.0}, {"date": "2021-12-28", "close": 12.55, "volume": 1793.0}, {"date": "2021-12-29", "close": 12.6899, "volume": 675.0}, {"date": "2021-12-30", "close": 12.98, "volume": 3658.0}, {"date": "2021-12-31", "close": 12.7, "volume": 10149.0}, {"date": "2022-01-03", "close": 12.7, "volume": 284.0}, {"date": "2022-01-04", "close": 12.7, "volume": null}, {"date": "2022-01-05", "close": 12.9999, "volume": 246.0}, {"date": "2022-01-06", "close": 12.92, "volume": 899.0}, {"date": "2022-01-07", "close": 12.95, "volume": 1304.0}, {"date": "2022-01-10", "close": 13.035, "volume": 663.0}, {"date": "2022-01-11", "close": 13.15, "volume": 201.0}, {"date": "2022-01-12", "close": 12.95, "volume": 1338.0}, {"date": "2022-01-13", "close": 13.0125, "volume": 1901.0}, {"date": "2022-01-14", "close": 13.075, "volume": 1558.0}, {"date": "2022-01-18", "close": 13.0, "volume": 861.0}, {"date": "2022-01-19", "close": 12.9, "volume": 436.0}, {"date": "2022-01-20", "close": 12.72, "volume": 154.0}, {"date": "2022-01-21", "close": 12.85, "volume": 774.0}, {"date": "2022-01-24", "close": 12.7501, "volume": 2929.0}, {"date": "2022-01-25", "close": 13.8, "volume": 23348.0}, {"date": "2022-01-26", "close": 14.12, "volume": 17424.0}, {"date": "2022-01-27", "close": 14.21, "volume": 3657.0}, {"date": "2022-01-28", "close": 14.5, "volume": 1186.0}, {"date": "2022-01-31", "close": 14.65, "volume": 6594.0}, {"date": "2022-02-01", "close": 14.89, "volume": 5541.0}, {"date": "2022-02-02", "close": 14.7598, "volume": 6500.0}, {"date": "2022-02-03", "close": 14.5, "volume": 4939.0}, {"date": "2022-02-04", "close": 14.51, "volume": 591.0}, {"date": "2022-02-07", "close": 14.8899, "volume": 158.0}, {"date": "2022-02-08", "close": 14.89, "volume": 1118.0}, {"date": "2022-02-09", "close": 14.8827, "volume": 6305.0}, {"date": "2022-02-10", "close": 14.8599, "volume": 1275.0}, {"date": "2022-02-11", "close": 14.51, "volume": 11556.0}, {"date": "2022-02-14", "close": 14.23, "volume": 755.0}, {"date": "2022-02-15", "close": 14.01, "volume": 297.0}, {"date": "2022-02-16", "close": 14.3, "volume": 556.0}, {"date": "2022-02-17", "close": 14.79, "volume": 231.0}, {"date": "2022-02-18", "close": 14.45, "volume": 9208.0}, {"date": "2022-02-22", "close": 14.55, "volume": 866.0}, {"date": "2022-02-23", "close": 14.7499, "volume": 210.0}, {"date": "2022-02-24", "close": 14.6899, "volume": 627.0}, {"date": "2022-02-25", "close": 14.45, "volume": 3491.0}, {"date": "2022-02-28", "close": 14.6, "volume": 2966.0}, {"date": "2022-03-01", "close": 14.05, "volume": 1087.0}, {"date": "2022-03-02", "close": 14.201, "volume": 972.0}, {"date": "2022-03-03", "close": 14.12, "volume": 552.0}, {"date": "2022-03-04", "close": 14.09, "volume": 3581.0}, {"date": "2022-03-07", "close": 14.21, "volume": 1426.0}, {"date": "2022-03-08", "close": 14.16, "volume": 346.0}, {"date": "2022-03-09", "close": 14.19, "volume": 2447.0}, {"date": "2022-03-10", "close": 14.19, "volume": 17617.0}, {"date": "2022-03-11", "close": 14.0, "volume": 7557.0}, {"date": "2022-03-14", "close": 14.06, "volume": 789.0}, {"date": "2022-03-15", "close": 14.25, "volume": 418.0}, {"date": "2022-03-16", "close": 14.72, "volume": 2336.0}, {"date": "2022-03-17", "close": 14.74, "volume": 4817.0}, {"date": "2022-03-18", "close": 14.75, "volume": 3400.0}, {"date": "2022-03-21", "close": 14.48, "volume": 897.0}, {"date": "2022-03-22", "close": 14.74, "volume": 1490.0}, {"date": "2022-03-23", "close": 14.74, "volume": null}, {"date": "2022-03-24", "close": 14.35, "volume": 1588.0}, {"date": "2022-03-25", "close": 14.27, "volume": 548.0}, {"date": "2022-03-28", "close": 14.2103, "volume": 1815.0}, {"date": "2022-03-29", "close": 14.21, "volume": 1608.0}, {"date": "2022-03-30", "close": 14.23, "volume": 517.0}, {"date": "2022-03-31", "close": 14.5, "volume": 2874.0}, {"date": "2022-04-01", "close": 14.24, "volume": 2811.0}, {"date": "2022-04-04", "close": 14.26, "volume": 3076.0}, {"date": "2022-04-05", "close": 14.21, "volume": 260.0}, {"date": "2022-04-06", "close": 14.36, "volume": 498.0}, {"date": "2022-04-07", "close": 14.36, "volume": null}, {"date": "2022-04-08", "close": 14.4968, "volume": 2078.0}, {"date": "2022-04-11", "close": 14.4968, "volume": null}, {"date": "2022-04-12", "close": 14.54, "volume": 413.0}, {"date": "2022-04-13", "close": 14.54, "volume": null}, {"date": "2022-04-14", "close": 14.4, "volume": 1397.0}, {"date": "2022-04-18", "close": 14.22, "volume": 1236.0}, {"date": "2022-04-19", "close": 14.345, "volume": 948.0}, {"date": "2022-04-20", "close": 14.49, "volume": 148.0}, {"date": "2022-04-21", "close": 14.25, "volume": 142.0}, {"date": "2022-04-22", "close": 14.2, "volume": 1006.0}, {"date": "2022-04-25", "close": 14.2353, "volume": 5015.0}, {"date": "2022-04-26", "close": 14.2353, "volume": null}, {"date": "2022-04-27", "close": 14.2353, "volume": null}, {"date": "2022-04-28", "close": 14.5, "volume": 907.0}, {"date": "2022-04-29", "close": 14.26, "volume": 474.0}, {"date": "2022-05-02", "close": 13.96, "volume": 17694.0}, {"date": "2022-05-03", "close": 14.21, "volume": 3512.0}, {"date": "2022-05-04", "close": 14.25, "volume": 689.0}, {"date": "2022-05-05", "close": 13.86, "volume": 9657.0}, {"date": "2022-05-06", "close": 13.86, "volume": null}, {"date": "2022-05-09", "close": 13.65, "volume": 9532.0}, {"date": "2022-05-10", "close": 13.65, "volume": null}, {"date": "2022-05-11", "close": 13.65, "volume": null}, {"date": "2022-05-12", "close": 13.92, "volume": 2009.0}, {"date": "2022-05-13", "close": 13.92, "volume": null}, {"date": "2022-05-16", "close": 14.09, "volume": 2110.0}, {"date": "2022-05-17", "close": 14.6499, "volume": 2250.0}, {"date": "2022-05-18", "close": 14.24, "volume": 1486.0}, {"date": "2022-05-19", "close": 14.01, "volume": 7816.0}, {"date": "2022-05-20", "close": 14.3, "volume": 634.0}, {"date": "2022-05-23", "close": 14.59, "volume": 1190.0}, {"date": "2022-05-24", "close": 14.4, "volume": 2906.0}, {"date": "2022-05-25", "close": 14.21, "volume": 2667.0}, {"date": "2022-05-26", "close": 14.32, "volume": 1827.0}, {"date": "2022-05-27", "close": 14.34, "volume": 785.0}, {"date": "2022-05-31", "close": 14.6999, "volume": 2739.0}, {"date": "2022-06-01", "close": 14.6723, "volume": 624.0}, {"date": "2022-06-02", "close": 14.675, "volume": 811.0}, {"date": "2022-06-03", "close": 14.52, "volume": 659.0}, {"date": "2022-06-06", "close": 14.4, "volume": 669.0}, {"date": "2022-06-07", "close": 14.01, "volume": 629.0}, {"date": "2022-06-08", "close": 14.25, "volume": 1680.0}, {"date": "2022-06-09", "close": 14.25, "volume": null}, {"date": "2022-06-10", "close": 14.4, "volume": 2419.0}, {"date": "2022-06-13", "close": 13.66, "volume": 6129.0}, {"date": "2022-06-14", "close": 13.73, "volume": 3552.0}, {"date": "2022-06-15", "close": 13.88, "volume": 1089.0}, {"date": "2022-06-16", "close": 14.2399, "volume": 231.0}, {"date": "2022-06-17", "close": 14.0, "volume": 1037.0}, {"date": "2022-06-21", "close": 14.0, "volume": null}, {"date": "2022-06-22", "close": 13.66, "volume": 200.0}, {"date": "2022-06-23", "close": 13.75, "volume": 2881.0}, {"date": "2022-06-24", "close": 14.14, "volume": 880.0}, {"date": "2022-06-27", "close": 13.95, "volume": 1005.0}, {"date": "2022-06-28", "close": 14.0, "volume": 2382.0}, {"date": "2022-06-29", "close": 14.0, "volume": null}, {"date": "2022-06-30", "close": 16.62, "volume": 18283.0}, {"date": "2022-07-01", "close": 16.602, "volume": 13141.0}, {"date": "2022-07-05", "close": 16.69, "volume": 6308.0}, {"date": "2022-07-06", "close": 16.575, "volume": 2556.0}, {"date": "2022-07-07", "close": 16.9399, "volume": 3794.0}, {"date": "2022-07-08", "close": 16.99, "volume": 5734.0}, {"date": "2022-07-11", "close": 17.155, "volume": 12007.0}, {"date": "2022-07-12", "close": 17.05, "volume": 1598.0}, {"date": "2022-07-13", "close": 17.1, "volume": 5277.0}, {"date": "2022-07-14", "close": 17.3, "volume": 3864.0}, {"date": "2022-07-15", "close": 17.89, "volume": 13179.0}, {"date": "2022-07-18", "close": 18.73, "volume": 13557.0}, {"date": "2022-07-19", "close": 18.96, "volume": 9325.0}, {"date": "2022-07-20", "close": 18.25, "volume": 19277.0}, {"date": "2022-07-21", "close": 18.3899, "volume": 5304.0}, {"date": "2022-07-22", "close": 17.98, "volume": 3491.0}, {"date": "2022-07-25", "close": 18.7, "volume": 4910.0}, {"date": "2022-07-26", "close": 18.85, "volume": 4268.0}, {"date": "2022-07-27", "close": 19.0399, "volume": 3466.0}, {"date": "2022-07-28", "close": 18.97, "volume": 1897.0}, {"date": "2022-07-29", "close": 18.56, "volume": 2745.0}, {"date": "2022-08-01", "close": 18.24, "volume": 3389.0}, {"date": "2022-08-02", "close": 18.5, "volume": 2996.0}, {"date": "2022-08-03", "close": 18.51, "volume": 4923.0}, {"date": "2022-08-04", "close": 18.25, "volume": 2835.0}, {"date": "2022-08-05", "close": 18.01, "volume": 2146.0}, {"date": "2022-08-08", "close": 18.4899, "volume": 804.0}, {"date": "2022-08-09", "close": 18.05, "volume": 2399.0}, {"date": "2022-08-10", "close": 18.25, "volume": 1044.0}, {"date": "2022-08-11", "close": 18.43, "volume": 704.0}, {"date": "2022-08-12", "close": 18.33, "volume": 2568.0}, {"date": "2022-08-15", "close": 18.61, "volume": 531.0}, {"date": "2022-08-16", "close": 18.51, "volume": 5743.0}, {"date": "2022-08-17", "close": 18.2, "volume": 2023.0}, {"date": "2022-08-18", "close": 18.9, "volume": 25005.0}, {"date": "2022-08-19", "close": 19.3999, "volume": 7944.0}, {"date": "2022-08-22", "close": 19.01, "volume": 4238.0}, {"date": "2022-08-23", "close": 18.9, "volume": 4332.0}, {"date": "2022-08-24", "close": 19.23, "volume": 1036.0}, {"date": "2022-08-25", "close": 19.8802, "volume": 18714.0}, {"date": "2022-08-26", "close": 19.7326, "volume": 2456.0}, {"date": "2022-08-29", "close": 19.74, "volume": 1244.0}, {"date": "2022-08-30", "close": 19.72, "volume": 3091.0}, {"date": "2022-08-31", "close": 19.72, "volume": 814.0}, {"date": "2022-09-01", "close": 19.04, "volume": 2276.0}, {"date": "2022-09-02", "close": 19.26, "volume": 4251.0}, {"date": "2022-09-06", "close": 18.9, "volume": 5439.0}, {"date": "2022-09-07", "close": 19.02, "volume": 1659.0}, {"date": "2022-09-08", "close": 18.48, "volume": 2969.0}, {"date": "2022-09-09", "close": 18.06, "volume": 21220.0}, {"date": "2022-09-12", "close": 18.02, "volume": 2464.0}, {"date": "2022-09-13", "close": 18.0, "volume": 6784.0}, {"date": "2022-09-14", "close": 18.2, "volume": 7505.0}, {"date": "2022-09-15", "close": 17.85, "volume": 5834.0}, {"date": "2022-09-16", "close": 18.5, "volume": 6393.0}, {"date": "2022-09-19", "close": 17.93, "volume": 3074.0}, {"date": "2022-09-20", "close": 17.72, "volume": 3029.0}, {"date": "2022-09-21", "close": 18.15, "volume": 706.0}, {"date": "2022-09-22", "close": 17.9, "volume": 3945.0}, {"date": "2022-09-23", "close": 17.64, "volume": 3447.0}, {"date": "2022-09-26", "close": 18.15, "volume": 6733.0}, {"date": "2022-09-27", "close": 18.3101, "volume": 2961.0}, {"date": "2022-09-28", "close": 18.32, "volume": 5186.0}, {"date": "2022-09-29", "close": 18.25, "volume": 356.0}, {"date": "2022-09-30", "close": 17.6, "volume": 1184.0}, {"date": "2022-10-03", "close": 18.9116, "volume": 1857.0}, {"date": "2022-10-04", "close": 18.22, "volume": 849.0}, {"date": "2022-10-05", "close": 17.94, "volume": 2038.0}, {"date": "2022-10-06", "close": 17.9139, "volume": 851.0}, {"date": "2022-10-07", "close": 17.72, "volume": 1074.0}, {"date": "2022-10-10", "close": 17.4, "volume": 3532.0}, {"date": "2022-10-11", "close": 17.24, "volume": 8565.0}, {"date": "2022-10-12", "close": 17.5112, "volume": 2815.0}, {"date": "2022-10-13", "close": 17.71, "volume": 761.0}, {"date": "2022-10-14", "close": 17.839, "volume": 113.0}, {"date": "2022-10-17", "close": 17.9, "volume": 336.0}, {"date": "2022-10-18", "close": 17.9, "volume": null}, {"date": "2022-10-19", "close": 17.31, "volume": 1150.0}, {"date": "2022-10-20", "close": 17.73, "volume": 7811.0}, {"date": "2022-10-21", "close": 17.5, "volume": 5792.0}, {"date": "2022-10-24", "close": 17.3, "volume": 789.0}, {"date": "2022-10-25", "close": 17.2, "volume": 1325.0}, {"date": "2022-10-26", "close": 17.19, "volume": 1059.0}, {"date": "2022-10-27", "close": 17.178, "volume": 727.0}, {"date": "2022-10-28", "close": 17.1055, "volume": 453.0}, {"date": "2022-10-31", "close": 16.9, "volume": 2420.0}, {"date": "2022-11-01", "close": 17.05, "volume": 5024.0}, {"date": "2022-11-02", "close": 17.0, "volume": 1356.0}, {"date": "2022-11-03", "close": 17.0427, "volume": 1532.0}, {"date": "2022-11-04", "close": 16.95, "volume": 886.0}, {"date": "2022-11-07", "close": 16.7, "volume": 2247.0}, {"date": "2022-11-08", "close": 16.55, "volume": 665.0}, {"date": "2022-11-09", "close": 16.55, "volume": null}, {"date": "2022-11-10", "close": 16.75, "volume": 1774.0}, {"date": "2022-11-11", "close": 16.56, "volume": 915.0}, {"date": "2022-11-14", "close": 16.8, "volume": 104.0}, {"date": "2022-11-15", "close": 16.62, "volume": 222.0}, {"date": "2022-11-16", "close": 16.8, "volume": 2314.0}, {"date": "2022-11-17", "close": 16.47, "volume": 234.0}, {"date": "2022-11-18", "close": 16.35, "volume": 2705.0}, {"date": "2022-11-21", "close": 16.31, "volume": 600.0}, {"date": "2022-11-22", "close": 16.97, "volume": 7451.0}, {"date": "2022-11-23", "close": 16.7, "volume": 433.0}, {"date": "2022-11-25", "close": 16.29, "volume": 935.0}, {"date": "2022-11-28", "close": 16.29, "volume": null}, {"date": "2022-11-29", "close": 16.5, "volume": 367.0}, {"date": "2022-11-30", "close": 16.7, "volume": 880.0}, {"date": "2022-12-01", "close": 16.7362, "volume": 561.0}, {"date": "2022-12-02", "close": 16.6674, "volume": 895.0}, {"date": "2022-12-05", "close": 16.4, "volume": 638.0}, {"date": "2022-12-06", "close": 16.3001, "volume": 481.0}, {"date": "2022-12-07", "close": 16.3001, "volume": null}, {"date": "2022-12-08", "close": 16.4654, "volume": 2350.0}, {"date": "2022-12-09", "close": 16.37, "volume": 1592.0}, {"date": "2022-12-12", "close": 16.37, "volume": 1168.0}, {"date": "2022-12-13", "close": 16.2, "volume": 567.0}, {"date": "2022-12-14", "close": 16.01, "volume": 2598.0}, {"date": "2022-12-15", "close": 15.77, "volume": 1895.0}, {"date": "2022-12-16", "close": 15.7, "volume": 2448.0}, {"date": "2022-12-19", "close": 15.905, "volume": 1100.0}, {"date": "2022-12-20", "close": 15.8657, "volume": 361.0}, {"date": "2022-12-21", "close": 15.65, "volume": 771.0}, {"date": "2022-12-22", "close": 15.55, "volume": 438.0}, {"date": "2022-12-23", "close": 15.75, "volume": 46710.0}, {"date": "2022-12-27", "close": 15.5, "volume": 339.0}, {"date": "2022-12-28", "close": 15.5, "volume": null}, {"date": "2022-12-29", "close": 15.95, "volume": 516.0}, {"date": "2022-12-30", "close": 15.95, "volume": null}, {"date": "2023-01-03", "close": 15.75, "volume": 1816.0}, {"date": "2023-01-04", "close": 15.7093, "volume": 176.0}, {"date": "2023-01-05", "close": 15.9, "volume": 4506.0}, {"date": "2023-01-06", "close": 15.63, "volume": 918.0}, {"date": "2023-01-09", "close": 15.6585, "volume": 371.0}, {"date": "2023-01-10", "close": 15.66, "volume": 1422.0}, {"date": "2023-01-11", "close": 15.7501, "volume": 1680.0}, {"date": "2023-01-12", "close": 16.3, "volume": 729.0}, {"date": "2023-01-13", "close": 16.3, "volume": null}, {"date": "2023-01-17", "close": 15.95, "volume": 148.0}, {"date": "2023-01-18", "close": 16.48, "volume": 4710.0}, {"date": "2023-01-19", "close": 16.43, "volume": 1464.0}, {"date": "2023-01-20", "close": 16.8099, "volume": 4023.0}, {"date": "2023-01-23", "close": 16.84, "volume": 11607.0}, {"date": "2023-01-24", "close": 16.84, "volume": null}, {"date": "2023-01-25", "close": 16.84, "volume": null}, {"date": "2023-01-26", "close": 16.48, "volume": 1633.0}, {"date": "2023-01-27", "close": 16.48, "volume": null}, {"date": "2023-01-30", "close": 16.5, "volume": 2624.0}, {"date": "2023-01-31", "close": 16.5, "volume": 996.0}, {"date": "2023-02-01", "close": 16.12, "volume": 1214.0}, {"date": "2023-02-02", "close": 16.14, "volume": 2986.0}, {"date": "2023-02-03", "close": 16.15, "volume": 217.0}, {"date": "2023-02-06", "close": 16.22, "volume": 1117.0}, {"date": "2023-02-07", "close": 15.8246, "volume": 1098.0}, {"date": "2023-02-08", "close": 15.8246, "volume": null}, {"date": "2023-02-09", "close": 15.8246, "volume": null}, {"date": "2023-02-10", "close": 15.7742, "volume": 307.0}, {"date": "2023-02-13", "close": 15.6, "volume": 6689.0}, {"date": "2023-02-14", "close": 15.61, "volume": 1899.0}, {"date": "2023-02-15", "close": 15.65, "volume": 1925.0}, {"date": "2023-02-16", "close": 15.55, "volume": 1190.0}, {"date": "2023-02-17", "close": 15.55, "volume": null}, {"date": "2023-02-21", "close": 15.5, "volume": 1591.0}, {"date": "2023-02-22", "close": 15.65, "volume": 537.0}, {"date": "2023-02-23", "close": 15.98, "volume": 340.0}, {"date": "2023-02-24", "close": 15.98, "volume": null}, {"date": "2023-02-27", "close": 15.65, "volume": 10873.0}, {"date": "2023-02-28", "close": 15.25, "volume": 2240.0}, {"date": "2023-03-01", "close": 15.02, "volume": 650.0}, {"date": "2023-03-02", "close": 15.25, "volume": 1905.0}, {"date": "2023-03-03", "close": 15.26, "volume": 148.0}, {"date": "2023-03-06", "close": 15.2, "volume": 1478.0}, {"date": "2023-03-07", "close": 15.725, "volume": 397.0}, {"date": "2023-03-08", "close": 15.44, "volume": 24896.0}, {"date": "2023-03-09", "close": 16.8806, "volume": 6927.0}, {"date": "2023-03-10", "close": 16.5, "volume": 1809.0}, {"date": "2023-03-13", "close": 15.99, "volume": 2453.0}, {"date": "2023-03-14", "close": 15.65, "volume": 7299.0}, {"date": "2023-03-15", "close": 16.0, "volume": 8426.0}, {"date": "2023-03-16", "close": 16.81, "volume": 512.0}, {"date": "2023-03-17", "close": 16.11, "volume": 5044.0}, {"date": "2023-03-20", "close": 16.11, "volume": null}, {"date": "2023-03-21", "close": 15.3, "volume": 1610.0}, {"date": "2023-03-22", "close": 15.35, "volume": 3087.0}, {"date": "2023-03-23", "close": 15.3, "volume": 4054.0}, {"date": "2023-03-24", "close": 15.3, "volume": null}, {"date": "2023-03-27", "close": 15.3, "volume": null}, {"date": "2023-03-28", "close": 15.37, "volume": 272.0}, {"date": "2023-03-29", "close": 15.37, "volume": null}, {"date": "2023-03-30", "close": 15.16, "volume": 1752.0}, {"date": "2023-03-31", "close": 15.4007, "volume": 1615.0}, {"date": "2023-04-03", "close": 15.22, "volume": 144.0}, {"date": "2023-04-04", "close": 15.2, "volume": 1800.0}, {"date": "2023-04-05", "close": 16.16, "volume": 8780.0}, {"date": "2023-04-06", "close": 15.5, "volume": 7170.0}, {"date": "2023-04-10", "close": 15.5, "volume": 316.0}, {"date": "2023-04-11", "close": 16.0, "volume": 1460.0}, {"date": "2023-04-12", "close": 15.61, "volume": 1826.0}, {"date": "2023-04-13", "close": 15.61, "volume": null}, {"date": "2023-04-14", "close": 15.5, "volume": 239.0}, {"date": "2023-04-17", "close": 15.5, "volume": null}, {"date": "2023-04-18", "close": 15.5, "volume": null}, {"date": "2023-04-19", "close": 15.42, "volume": 2805.0}, {"date": "2023-04-20", "close": 15.42, "volume": null}, {"date": "2023-04-21", "close": 15.61, "volume": 4996.0}, {"date": "2023-04-24", "close": 15.61, "volume": null}, {"date": "2023-04-25", "close": 16.0, "volume": 3277.0}, {"date": "2023-04-26", "close": 16.0, "volume": null}, {"date": "2023-04-27", "close": 16.25, "volume": 812.0}, {"date": "2023-04-28", "close": 16.25, "volume": 582.0}, {"date": "2023-05-01", "close": 15.605, "volume": 2638.0}, {"date": "2023-05-02", "close": 15.08, "volume": 138.0}, {"date": "2023-05-03", "close": 15.2, "volume": 604.0}, {"date": "2023-05-04", "close": 15.2, "volume": null}, {"date": "2023-05-05", "close": 16.43, "volume": 899.0}, {"date": "2023-05-08", "close": 16.0, "volume": 1081.0}, {"date": "2023-05-09", "close": 16.05, "volume": 164.0}, {"date": "2023-05-10", "close": 16.45, "volume": 446.0}, {"date": "2023-05-11", "close": 16.45, "volume": 1180.0}, {"date": "2023-05-12", "close": 16.45, "volume": null}, {"date": "2023-05-15", "close": 16.45, "volume": null}, {"date": "2023-05-16", "close": 16.05, "volume": 1421.0}, {"date": "2023-05-17", "close": 16.05, "volume": null}, {"date": "2023-05-18", "close": 16.6503, "volume": 1093.0}, {"date": "2023-05-19", "close": 17.1915, "volume": 226.0}, {"date": "2023-05-22", "close": 16.66, "volume": 291.0}, {"date": "2023-05-23", "close": 16.66, "volume": 191.0}, {"date": "2023-05-24", "close": 16.7243, "volume": 728.0}, {"date": "2023-05-25", "close": 16.99, "volume": 350.0}, {"date": "2023-05-26", "close": 16.66, "volume": 708.0}, {"date": "2023-05-30", "close": 16.66, "volume": 986.0}, {"date": "2023-05-31", "close": 16.66, "volume": null}, {"date": "2023-06-01", "close": 15.6, "volume": 1306.0}, {"date": "2023-06-02", "close": 15.6, "volume": null}, {"date": "2023-06-05", "close": 16.0, "volume": 837.0}, {"date": "2023-06-06", "close": 16.0, "volume": null}, {"date": "2023-06-07", "close": 16.0, "volume": null}, {"date": "2023-06-08", "close": 16.0, "volume": null}, {"date": "2023-06-09", "close": 16.0, "volume": null}, {"date": "2023-06-12", "close": 15.67, "volume": 5480.0}, {"date": "2023-06-13", "close": 15.9999, "volume": 2651.0}, {"date": "2023-06-14", "close": 15.89, "volume": 1927.0}, {"date": "2023-06-15", "close": 15.9, "volume": 663.0}, {"date": "2023-06-16", "close": 16.91, "volume": 199.0}, {"date": "2023-06-20", "close": 16.91, "volume": null}, {"date": "2023-06-21", "close": 15.6001, "volume": 1083.0}, {"date": "2023-06-22", "close": 16.0, "volume": 2447.0}, {"date": "2023-06-23", "close": 16.94, "volume": 938.0}, {"date": "2023-06-26", "close": 15.72, "volume": 811.0}, {"date": "2023-06-27", "close": 15.64, "volume": 380.0}, {"date": "2023-06-28", "close": 16.1722, "volume": 581.0}, {"date": "2023-06-29", "close": 16.3, "volume": 2353.0}, {"date": "2023-06-30", "close": 15.15, "volume": 8957.0}, {"date": "2023-07-03", "close": 15.75, "volume": 613.0}, {"date": "2023-07-05", "close": 15.45, "volume": 1240.0}, {"date": "2023-07-06", "close": 15.25, "volume": 1903.0}, {"date": "2023-07-07", "close": 15.21, "volume": 6855.0}, {"date": "2023-07-10", "close": 14.83, "volume": 2584.0}, {"date": "2023-07-11", "close": 14.8, "volume": 3090.0}, {"date": "2023-07-12", "close": 15.23, "volume": 5876.0}, {"date": "2023-07-13", "close": 15.1, "volume": 4940.0}, {"date": "2023-07-14", "close": 14.88, "volume": 3201.0}, {"date": "2023-07-17", "close": 14.67, "volume": 634.0}, {"date": "2023-07-18", "close": 14.87, "volume": 2500.0}, {"date": "2023-07-19", "close": 14.75, "volume": 2686.0}, {"date": "2023-07-20", "close": 14.92, "volume": 447.0}, {"date": "2023-07-21", "close": 14.66, "volume": 301.0}, {"date": "2023-07-24", "close": 14.86, "volume": 2391.0}, {"date": "2023-07-25", "close": 15.0, "volume": 743.0}, {"date": "2023-07-26", "close": 15.0, "volume": null}, {"date": "2023-07-27", "close": 14.95, "volume": 1261.0}, {"date": "2023-07-28", "close": 15.66, "volume": 2654.0}, {"date": "2023-07-31", "close": 15.66, "volume": null}, {"date": "2023-08-01", "close": 15.05, "volume": 2201.0}, {"date": "2023-08-02", "close": 15.25, "volume": 1581.0}, {"date": "2023-08-03", "close": 15.43, "volume": 2226.0}, {"date": "2023-08-04", "close": 15.11, "volume": 2952.0}, {"date": "2023-08-07", "close": 15.12, "volume": 602.0}, {"date": "2023-08-08", "close": 15.12, "volume": null}, {"date": "2023-08-09", "close": 15.12, "volume": null}, {"date": "2023-08-10", "close": 15.08, "volume": 424.0}, {"date": "2023-08-11", "close": 15.37, "volume": 3236.0}, {"date": "2023-08-14", "close": 15.33, "volume": 593.0}, {"date": "2023-08-15", "close": 15.205, "volume": 1215.0}, {"date": "2023-08-16", "close": 15.45, "volume": 1420.0}, {"date": "2023-08-17", "close": 15.3499, "volume": 2788.0}, {"date": "2023-08-18", "close": 15.1201, "volume": 473.0}, {"date": "2023-08-21", "close": 15.25, "volume": 371.0}, {"date": "2023-08-22", "close": 15.25, "volume": null}, {"date": "2023-08-23", "close": 15.25, "volume": null}, {"date": "2023-08-24", "close": 15.4, "volume": 1650.0}, {"date": "2023-08-25", "close": 15.4, "volume": 113.0}, {"date": "2023-08-28", "close": 15.4, "volume": null}, {"date": "2023-08-29", "close": 15.4, "volume": null}, {"date": "2023-08-30", "close": 15.5, "volume": 7415.0}, {"date": "2023-08-31", "close": 15.51, "volume": 7423.0}, {"date": "2023-09-01", "close": 17.64, "volume": 19498.0}, {"date": "2023-09-05", "close": 18.57, "volume": 13103.0}, {"date": "2023-09-06", "close": 17.8, "volume": 2298.0}, {"date": "2023-09-07", "close": 17.92, "volume": 1826.0}, {"date": "2023-09-08", "close": 17.9, "volume": 1069.0}, {"date": "2023-09-11", "close": 17.98, "volume": 2064.0}, {"date": "2023-09-12", "close": 18.04, "volume": 8091.0}, {"date": "2023-09-13", "close": 18.49, "volume": 1208.0}, {"date": "2023-09-14", "close": 18.44, "volume": 3428.0}, {"date": "2023-09-15", "close": 18.6, "volume": 1417.0}, {"date": "2023-09-18", "close": 18.23, "volume": 7968.0}, {"date": "2023-09-19", "close": 17.925, "volume": 443.0}, {"date": "2023-09-20", "close": 17.45, "volume": 833.0}, {"date": "2023-09-21", "close": 17.45, "volume": null}, {"date": "2023-09-22", "close": 17.45, "volume": null}, {"date": "2023-09-25", "close": 17.45, "volume": null}, {"date": "2023-09-26", "close": 17.45, "volume": null}, {"date": "2023-09-27", "close": 17.03, "volume": 10908.0}, {"date": "2023-09-28", "close": 17.5, "volume": 1215.0}, {"date": "2023-09-29", "close": 17.25, "volume": 1959.0}, {"date": "2023-10-02", "close": 17.96, "volume": 3256.0}, {"date": "2023-10-03", "close": 17.38, "volume": 5296.0}, {"date": "2023-10-04", "close": 17.38, "volume": null}, {"date": "2023-10-05", "close": 17.56, "volume": 3042.0}, {"date": "2023-10-06", "close": 18.2399, "volume": 118.0}, {"date": "2023-10-09", "close": 17.99, "volume": 458.0}, {"date": "2023-10-10", "close": 17.61, "volume": 393.0}, {"date": "2023-10-11", "close": 17.76, "volume": 360.0}, {"date": "2023-10-12", "close": 18.19, "volume": 120.0}, {"date": "2023-10-13", "close": 18.19, "volume": null}, {"date": "2023-10-16", "close": 17.9, "volume": 2094.0}, {"date": "2023-10-17", "close": 18.01, "volume": 1499.0}, {"date": "2023-10-18", "close": 18.05, "volume": 159.0}, {"date": "2023-10-19", "close": 17.81, "volume": 291.0}, {"date": "2023-10-20", "close": 18.53, "volume": 142.0}, {"date": "2023-10-23", "close": 17.7901, "volume": 137.0}, {"date": "2023-10-24", "close": 18.1003, "volume": 1625.0}, {"date": "2023-10-25", "close": 18.25, "volume": 830.0}, {"date": "2023-10-26", "close": 18.25, "volume": null}, {"date": "2023-10-27", "close": 18.25, "volume": null}, {"date": "2023-10-30", "close": 18.25, "volume": null}, {"date": "2023-10-31", "close": 18.25, "volume": null}, {"date": "2023-11-01", "close": 18.25, "volume": null}, {"date": "2023-11-02", "close": 18.25, "volume": null}, {"date": "2023-11-03", "close": 18.25, "volume": null}, {"date": "2023-11-06", "close": 18.35, "volume": 522.0}, {"date": "2023-11-07", "close": 18.35, "volume": null}, {"date": "2023-11-08", "close": 18.35, "volume": null}, {"date": "2023-11-09", "close": 18.01, "volume": 255.0}, {"date": "2023-11-10", "close": 18.01, "volume": 937.0}, {"date": "2023-11-13", "close": 18.01, "volume": null}, {"date": "2023-11-14", "close": 18.01, "volume": 240.0}, {"date": "2023-11-15", "close": 18.01, "volume": null}, {"date": "2023-11-16", "close": 18.795, "volume": 1180.0}, {"date": "2023-11-17", "close": 18.4624, "volume": 941.0}, {"date": "2023-11-20", "close": 18.0102, "volume": 679.0}, {"date": "2023-11-21", "close": 17.7601, "volume": 879.0}, {"date": "2023-11-22", "close": 17.7601, "volume": null}, {"date": "2023-11-24", "close": 17.7601, "volume": null}, {"date": "2023-11-27", "close": 18.01, "volume": 2665.0}, {"date": "2023-11-28", "close": 18.0, "volume": 1444.0}, {"date": "2023-11-29", "close": 17.0, "volume": 3474.0}, {"date": "2023-11-30", "close": 17.4069, "volume": 910.0}, {"date": "2023-12-01", "close": 17.625, "volume": 939.0}, {"date": "2023-12-04", "close": 17.0075, "volume": 1100.0}, {"date": "2023-12-05", "close": 17.12, "volume": 1125.0}, {"date": "2023-12-06", "close": 17.63, "volume": 2239.0}, {"date": "2023-12-07", "close": 22.79, "volume": 25193.0}, {"date": "2023-12-08", "close": 22.1001, "volume": 12032.0}, {"date": "2023-12-11", "close": 23.0999, "volume": 6500.0}, {"date": "2023-12-12", "close": 22.7, "volume": 3152.0}, {"date": "2023-12-13", "close": 22.56, "volume": 20632.0}, {"date": "2023-12-14", "close": 23.35, "volume": 5500.0}, {"date": "2023-12-15", "close": 23.3, "volume": 8603.0}, {"date": "2023-12-18", "close": 24.18, "volume": 8750.0}, {"date": "2023-12-19", "close": 26.0, "volume": 15536.0}, {"date": "2023-12-20", "close": 25.98, "volume": 5310.0}, {"date": "2023-12-21", "close": 24.71, "volume": 8477.0}, {"date": "2023-12-22", "close": 25.38, "volume": 5496.0}, {"date": "2023-12-26", "close": 27.0, "volume": 8899.0}, {"date": "2023-12-27", "close": 28.75, "volume": 9273.0}, {"date": "2023-12-28", "close": 29.19, "volume": 10629.0}, {"date": "2023-12-29", "close": 29.07, "volume": 8969.0}, {"date": "2024-01-02", "close": 29.85, "volume": 10381.0}, {"date": "2024-01-03", "close": 28.59, "volume": 10734.0}, {"date": "2024-01-04", "close": 29.25, "volume": 8767.0}, {"date": "2024-01-05", "close": 29.43, "volume": 4053.0}, {"date": "2024-01-08", "close": 27.971, "volume": 5962.0}, {"date": "2024-01-09", "close": 28.5, "volume": 1825.0}, {"date": "2024-01-10", "close": 29.0, "volume": 6231.0}, {"date": "2024-01-11", "close": 28.52, "volume": 1170.0}, {"date": "2024-01-12", "close": 28.2105, "volume": 1639.0}, {"date": "2024-01-16", "close": 28.3261, "volume": 1768.0}, {"date": "2024-01-17", "close": 28.25, "volume": 1334.0}, {"date": "2024-01-18", "close": 28.95, "volume": 1261.0}, {"date": "2024-01-19", "close": 28.19, "volume": 3111.0}, {"date": "2024-01-22", "close": 28.37, "volume": 1588.0}, {"date": "2024-01-23", "close": 28.23, "volume": 7519.0}, {"date": "2024-01-24", "close": 29.29, "volume": 1337.0}, {"date": "2024-01-25", "close": 28.89, "volume": 2544.0}, {"date": "2024-01-26", "close": 29.05, "volume": 1726.0}, {"date": "2024-01-29", "close": 28.71, "volume": 4684.0}, {"date": "2024-01-30", "close": 28.51, "volume": 1856.0}, {"date": "2024-01-31", "close": 28.14, "volume": 2330.0}, {"date": "2024-02-01", "close": 29.27, "volume": 3562.0}, {"date": "2024-02-02", "close": 29.94, "volume": 4475.0}, {"date": "2024-02-05", "close": 29.08, "volume": 4445.0}, {"date": "2024-02-06", "close": 28.92, "volume": 777.0}, {"date": "2024-02-07", "close": 28.4106, "volume": 1151.0}, {"date": "2024-02-08", "close": 28.7062, "volume": 1885.0}, {"date": "2024-02-09", "close": 28.75, "volume": 818.0}, {"date": "2024-02-12", "close": 28.92, "volume": 1470.0}, {"date": "2024-02-13", "close": 29.01, "volume": 2578.0}, {"date": "2024-02-14", "close": 28.83, "volume": 6649.0}, {"date": "2024-02-15", "close": 28.8, "volume": 4442.0}, {"date": "2024-02-16", "close": 28.8, "volume": 608.0}, {"date": "2024-02-20", "close": 28.2, "volume": 2485.0}, {"date": "2024-02-21", "close": 28.5601, "volume": 2275.0}, {"date": "2024-02-22", "close": 28.97, "volume": 3202.0}, {"date": "2024-02-23", "close": 28.57, "volume": 755.0}, {"date": "2024-02-26", "close": 28.2, "volume": 2357.0}, {"date": "2024-02-27", "close": 28.8, "volume": 1290.0}, {"date": "2024-02-28", "close": 28.6, "volume": 550.0}, {"date": "2024-02-29", "close": 28.6, "volume": null}, {"date": "2024-03-01", "close": 28.93, "volume": 3786.0}, {"date": "2024-03-04", "close": 29.85, "volume": 5735.0}, {"date": "2024-03-05", "close": 30.05, "volume": 11945.0}, {"date": "2024-03-06", "close": 30.97, "volume": 15465.0}, {"date": "2024-03-07", "close": 29.74, "volume": 19570.0}, {"date": "2024-03-08", "close": 29.02, "volume": 2923.0}, {"date": "2024-03-11", "close": 30.05, "volume": 12998.0}, {"date": "2024-03-12", "close": 31.12, "volume": 9499.0}, {"date": "2024-03-13", "close": 30.03, "volume": 3799.0}, {"date": "2024-03-14", "close": 30.76, "volume": 12881.0}, {"date": "2024-03-15", "close": 31.5, "volume": 12779.0}, {"date": "2024-03-18", "close": 32.0, "volume": 13595.0}, {"date": "2024-03-19", "close": 31.8, "volume": 10108.0}, {"date": "2024-03-20", "close": 32.42, "volume": 7431.0}, {"date": "2024-03-21", "close": 31.85, "volume": 12275.0}, {"date": "2024-03-22", "close": 32.1, "volume": 8752.0}, {"date": "2024-03-25", "close": 33.4, "volume": 22428.0}, {"date": "2024-03-26", "close": 32.99, "volume": 7904.0}, {"date": "2024-03-27", "close": 33.12, "volume": 21131.0}, {"date": "2024-03-28", "close": 34.4, "volume": 16533.0}, {"date": "2024-04-01", "close": 34.84, "volume": 16983.0}, {"date": "2024-04-02", "close": 34.79, "volume": 9402.0}, {"date": "2024-04-03", "close": 35.15, "volume": 18672.0}, {"date": "2024-04-04", "close": 36.02, "volume": 13076.0}, {"date": "2024-04-05", "close": 36.1, "volume": 10978.0}, {"date": "2024-04-08", "close": 34.92, "volume": 13874.0}, {"date": "2024-04-09", "close": 35.01, "volume": 7157.0}, {"date": "2024-04-10", "close": 35.38, "volume": 6382.0}, {"date": "2024-04-11", "close": 34.85, "volume": 4027.0}, {"date": "2024-04-12", "close": 34.2, "volume": 3361.0}, {"date": "2024-04-15", "close": 34.85, "volume": 8350.0}, {"date": "2024-04-16", "close": 35.03, "volume": 16153.0}, {"date": "2024-04-17", "close": 35.8, "volume": 6765.0}, {"date": "2024-04-18", "close": 35.41, "volume": 3342.0}, {"date": "2024-04-19", "close": 35.3591, "volume": 2974.0}, {"date": "2024-04-22", "close": 35.42, "volume": 13699.0}, {"date": "2024-04-23", "close": 36.4, "volume": 11409.0}, {"date": "2024-04-24", "close": 36.2, "volume": 3550.0}, {"date": "2024-04-25", "close": 35.95, "volume": 6160.0}, {"date": "2024-04-26", "close": 34.9, "volume": 4401.0}, {"date": "2024-04-29", "close": 34.5, "volume": 11048.0}, {"date": "2024-04-30", "close": 35.7, "volume": 9120.0}, {"date": "2024-05-01", "close": 36.1, "volume": 4287.0}, {"date": "2024-05-02", "close": 34.66, "volume": 3078.0}, {"date": "2024-05-03", "close": 35.18, "volume": 2696.0}, {"date": "2024-05-06", "close": 35.41, "volume": 4993.0}, {"date": "2024-05-07", "close": 35.685, "volume": 1714.0}, {"date": "2024-05-08", "close": 34.8, "volume": 4348.0}, {"date": "2024-05-09", "close": 36.14, "volume": 3841.0}, {"date": "2024-05-10", "close": 36.05, "volume": 7759.0}, {"date": "2024-05-13", "close": 37.9, "volume": 28125.0}, {"date": "2024-05-14", "close": 42.0, "volume": 40364.0}, {"date": "2024-05-15", "close": 41.45, "volume": 13444.0}, {"date": "2024-05-16", "close": 40.15, "volume": 11967.0}, {"date": "2024-05-17", "close": 38.76, "volume": 17600.0}, {"date": "2024-05-20", "close": 42.11, "volume": 34607.0}, {"date": "2024-05-21", "close": 42.14, "volume": 7745.0}, {"date": "2024-05-22", "close": 40.98, "volume": 11696.0}, {"date": "2024-05-23", "close": 42.0, "volume": 16847.0}, {"date": "2024-05-24", "close": 40.91, "volume": 15433.0}, {"date": "2024-05-28", "close": 39.9, "volume": 13067.0}, {"date": "2024-05-29", "close": 40.6, "volume": 8294.0}, {"date": "2024-05-30", "close": 42.28, "volume": 11500.0}, {"date": "2024-05-31", "close": 42.96, "volume": 4519.0}, {"date": "2024-06-03", "close": 40.8, "volume": 31214.0}, {"date": "2024-06-04", "close": 41.7, "volume": 12628.0}, {"date": "2024-06-05", "close": 41.7151, "volume": 21919.0}, {"date": "2024-06-06", "close": 38.6, "volume": 10230.0}, {"date": "2024-06-07", "close": 39.01, "volume": 10161.0}, {"date": "2024-06-10", "close": 40.95, "volume": 24038.0}, {"date": "2024-06-11", "close": 41.6, "volume": 6551.0}, {"date": "2024-06-12", "close": 41.065, "volume": 4918.0}, {"date": "2024-06-13", "close": 41.0, "volume": 6858.0}, {"date": "2024-06-14", "close": 39.81, "volume": 8342.0}, {"date": "2024-06-17", "close": 39.5, "volume": 39969.0}, {"date": "2024-06-18", "close": 36.31, "volume": 15401.0}, {"date": "2024-06-20", "close": 34.66, "volume": 29270.0}, {"date": "2024-06-21", "close": 36.33, "volume": 42102.0}, {"date": "2024-06-24", "close": 35.06, "volume": 34695.0}, {"date": "2024-06-25", "close": 35.67, "volume": 21100.0}, {"date": "2024-06-26", "close": 38.74, "volume": 23336.0}, {"date": "2024-06-27", "close": 42.69, "volume": 58757.0}, {"date": "2024-06-28", "close": 47.2, "volume": 22143.0}, {"date": "2024-07-01", "close": 44.0, "volume": 75177.0}, {"date": "2024-07-02", "close": 45.51, "volume": 40259.0}, {"date": "2024-07-03", "close": 46.56, "volume": 7710.0}, {"date": "2024-07-05", "close": 44.59, "volume": 13872.0}, {"date": "2024-07-08", "close": 43.68, "volume": 35385.0}, {"date": "2024-07-09", "close": 44.4, "volume": 37007.0}, {"date": "2024-07-10", "close": 43.26, "volume": 18417.0}, {"date": "2024-07-11", "close": 43.15, "volume": 24199.0}, {"date": "2024-07-12", "close": 45.78, "volume": 33134.0}, {"date": "2024-07-15", "close": 52.0, "volume": 80448.0}, {"date": "2024-07-16", "close": 51.97, "volume": 15157.0}, {"date": "2024-07-17", "close": 51.0, "volume": 44382.0}, {"date": "2024-07-18", "close": 50.49, "volume": 22243.0}, {"date": "2024-07-19", "close": 50.85, "volume": 25765.0}, {"date": "2024-07-22", "close": 54.04, "volume": 50357.0}, {"date": "2024-07-23", "close": 52.35, "volume": 57712.0}, {"date": "2024-07-24", "close": 53.7, "volume": 28302.0}, {"date": "2024-07-25", "close": 54.07, "volume": 9810.0}, {"date": "2024-07-26", "close": 53.41, "volume": 18011.0}, {"date": "2024-07-29", "close": 53.98, "volume": 10517.0}, {"date": "2024-07-30", "close": 54.26, "volume": 25687.0}, {"date": "2024-07-31", "close": 55.62, "volume": 10984.0}, {"date": "2024-08-01", "close": 54.75, "volume": 28040.0}, {"date": "2024-08-02", "close": 51.27, "volume": 68571.0}, {"date": "2024-08-05", "close": 50.66, "volume": 52436.0}, {"date": "2024-08-06", "close": 49.55, "volume": 48754.0}, {"date": "2024-08-07", "close": 46.04, "volume": 93188.0}, {"date": "2024-08-08", "close": 46.9, "volume": 32430.0}, {"date": "2024-08-09", "close": 45.52, "volume": 12920.0}, {"date": "2024-08-12", "close": 45.97, "volume": 19283.0}, {"date": "2024-08-13", "close": 48.21, "volume": 15342.0}, {"date": "2024-08-14", "close": 47.05, "volume": 5959.0}, {"date": "2024-08-15", "close": 47.76, "volume": 10458.0}, {"date": "2024-08-16", "close": 48.98, "volume": 38378.0}, {"date": "2024-08-19", "close": 49.97, "volume": 10638.0}, {"date": "2024-08-20", "close": 50.35, "volume": 12896.0}, {"date": "2024-08-21", "close": 52.39, "volume": 13376.0}, {"date": "2024-08-22", "close": 52.79, "volume": 16176.0}, {"date": "2024-08-23", "close": 52.3, "volume": 11671.0}, {"date": "2024-08-26", "close": 53.3, "volume": 43915.0}, {"date": "2024-08-27", "close": 54.5, "volume": 35801.0}, {"date": "2024-08-28", "close": 55.14, "volume": 23031.0}, {"date": "2024-08-29", "close": 53.9, "volume": 13436.0}, {"date": "2024-08-30", "close": 53.7, "volume": 10256.0}, {"date": "2024-09-03", "close": 52.84, "volume": 14052.0}, {"date": "2024-09-04", "close": 51.43, "volume": 25291.0}, {"date": "2024-09-05", "close": 51.58, "volume": 63896.0}, {"date": "2024-09-06", "close": 52.47, "volume": 48386.0}, {"date": "2024-09-09", "close": 44.53, "volume": 73109.0}, {"date": "2024-09-10", "close": 42.5, "volume": 66361.0}, {"date": "2024-09-11", "close": 43.06, "volume": 34517.0}, {"date": "2024-09-12", "close": 41.44, "volume": 41659.0}, {"date": "2024-09-13", "close": 36.93, "volume": 66401.0}, {"date": "2024-09-16", "close": 36.54, "volume": 64812.0}, {"date": "2024-09-17", "close": 37.42, "volume": 33104.0}, {"date": "2024-09-18", "close": 38.58, "volume": 26188.0}, {"date": "2024-09-19", "close": 37.9, "volume": 20973.0}, {"date": "2024-09-20", "close": 35.48, "volume": 38199.0}, {"date": "2024-09-23", "close": 33.14, "volume": 55395.0}, {"date": "2024-09-24", "close": 33.62, "volume": 41571.0}, {"date": "2024-09-25", "close": 32.8, "volume": 33579.0}, {"date": "2024-09-26", "close": 34.33, "volume": 24229.0}, {"date": "2024-09-27", "close": 34.27, "volume": 15494.0}, {"date": "2024-09-30", "close": 33.29, "volume": 16980.0}, {"date": "2024-10-01", "close": 32.38, "volume": 23266.0}, {"date": "2024-10-02", "close": 31.74, "volume": 21521.0}, {"date": "2024-10-03", "close": 31.03, "volume": 12575.0}, {"date": "2024-10-04", "close": 31.64, "volume": 19941.0}, {"date": "2024-10-07", "close": 31.18, "volume": 10334.0}, {"date": "2024-10-08", "close": 32.59, "volume": 14391.0}, {"date": "2024-10-09", "close": 33.0, "volume": 11761.0}, {"date": "2024-10-10", "close": 32.5, "volume": 9196.0}, {"date": "2024-10-11", "close": 33.0, "volume": 10004.0}, {"date": "2024-10-14", "close": 32.84, "volume": 12838.0}, {"date": "2024-10-15", "close": 32.13, "volume": 4723.0}, {"date": "2024-10-16", "close": 32.49, "volume": 8320.0}, {"date": "2024-10-17", "close": 32.05, "volume": 6391.0}, {"date": "2024-10-18", "close": 32.28, "volume": 12872.0}, {"date": "2024-10-21", "close": 32.87, "volume": 10762.0}, {"date": "2024-10-22", "close": 32.88, "volume": 8799.0}, {"date": "2024-10-23", "close": 32.18, "volume": 13024.0}, {"date": "2024-10-24", "close": 32.57, "volume": 12600.0}, {"date": "2024-10-25", "close": 32.65, "volume": 9740.0}, {"date": "2024-10-28", "close": 32.3, "volume": 9561.0}, {"date": "2024-10-29", "close": 32.37, "volume": 6670.0}, {"date": "2024-10-30", "close": 32.39, "volume": 6656.0}, {"date": "2024-10-31", "close": 31.72, "volume": 15599.0}, {"date": "2024-11-01", "close": 36.78, "volume": 33905.0}, {"date": "2024-11-04", "close": 34.9, "volume": 14640.0}, {"date": "2024-11-05", "close": 35.61, "volume": 10361.0}, {"date": "2024-11-06", "close": 36.24, "volume": 7902.0}, {"date": "2024-11-07", "close": 37.09, "volume": 13792.0}, {"date": "2024-11-08", "close": 37.71, "volume": 9075.0}, {"date": "2024-11-11", "close": 37.6, "volume": 14059.0}, {"date": "2024-11-12", "close": 37.14, "volume": 23806.0}, {"date": "2024-11-13", "close": 38.3, "volume": 14052.0}, {"date": "2024-11-14", "close": 38.09, "volume": 26508.0}, {"date": "2024-11-15", "close": 37.9, "volume": 6164.0}, {"date": "2024-11-18", "close": 36.61, "volume": 8616.0}, {"date": "2024-11-19", "close": 41.16, "volume": 17065.0}, {"date": "2024-11-20", "close": 42.58, "volume": 14950.0}, {"date": "2024-11-21", "close": 42.77, "volume": 14944.0}, {"date": "2024-11-22", "close": 43.7, "volume": 9736.0}, {"date": "2024-11-25", "close": 42.54, "volume": 12942.0}, {"date": "2024-11-26", "close": 42.11, "volume": 31683.0}, {"date": "2024-11-27", "close": 42.69, "volume": 23021.0}, {"date": "2024-11-29", "close": 41.73, "volume": 6091.0}, {"date": "2024-12-02", "close": 42.52, "volume": 18809.0}, {"date": "2024-12-03", "close": 41.31, "volume": 7214.0}, {"date": "2024-12-04", "close": 41.05, "volume": 10328.0}, {"date": "2024-12-05", "close": 40.01, "volume": 5007.0}, {"date": "2024-12-06", "close": 42.35, "volume": 8294.0}, {"date": "2024-12-09", "close": 40.83, "volume": 19548.0}, {"date": "2024-12-10", "close": 41.22, "volume": 18743.0}, {"date": "2024-12-11", "close": 42.83, "volume": 15573.0}, {"date": "2024-12-12", "close": 54.0, "volume": 61891.0}, {"date": "2024-12-13", "close": 53.39, "volume": 30281.0}, {"date": "2024-12-16", "close": 54.5, "volume": 22703.0}, {"date": "2024-12-17", "close": 53.75, "volume": 26567.0}, {"date": "2024-12-18", "close": 53.03, "volume": 13103.0}, {"date": "2024-12-19", "close": 54.93, "volume": 15318.0}, {"date": "2024-12-20", "close": 53.87, "volume": 13546.0}, {"date": "2024-12-23", "close": 53.7, "volume": 5412.0}, {"date": "2024-12-24", "close": 61.1, "volume": 53912.0}, {"date": "2024-12-26", "close": 63.62, "volume": 42953.0}, {"date": "2024-12-27", "close": 63.81, "volume": 46649.0}, {"date": "2024-12-30", "close": 65.59, "volume": 55367.0}, {"date": "2024-12-31", "close": 61.87, "volume": 143098.0}, {"date": "2025-01-02", "close": 62.67, "volume": 28809.0}, {"date": "2025-01-03", "close": 62.0, "volume": 37053.0}, {"date": "2025-01-06", "close": 61.07, "volume": 38424.0}, {"date": "2025-01-07", "close": 61.11, "volume": 42130.0}, {"date": "2025-01-08", "close": 61.28, "volume": 27174.0}, {"date": "2025-01-10", "close": 57.73, "volume": 26468.0}, {"date": "2025-01-13", "close": 55.2, "volume": 15577.0}, {"date": "2025-01-14", "close": 55.91, "volume": 15350.0}, {"date": "2025-01-15", "close": 58.39, "volume": 12764.0}, {"date": "2025-01-16", "close": 60.6, "volume": 22858.0}, {"date": "2025-01-17", "close": 62.0, "volume": 24022.0}, {"date": "2025-01-21", "close": 62.3, "volume": 24691.0}, {"date": "2025-01-22", "close": 61.02, "volume": 30453.0}, {"date": "2025-01-23", "close": 60.97, "volume": 20719.0}, {"date": "2025-01-24", "close": 60.94, "volume": 13040.0}, {"date": "2025-01-27", "close": 58.45, "volume": 15937.0}, {"date": "2025-01-28", "close": 61.53, "volume": 40670.0}, {"date": "2025-01-29", "close": 62.49, "volume": 14095.0}, {"date": "2025-01-30", "close": 63.95, "volume": 10313.0}, {"date": "2025-01-31", "close": 64.3, "volume": 17502.0}, {"date": "2025-02-03", "close": 62.12, "volume": 18843.0}, {"date": "2025-02-04", "close": 64.26, "volume": 17455.0}, {"date": "2025-02-05", "close": 65.32, "volume": 27985.0}, {"date": "2025-02-06", "close": 64.7, "volume": 31951.0}, {"date": "2025-02-07", "close": 64.0, "volume": 16957.0}, {"date": "2025-02-10", "close": 66.18, "volume": 27026.0}, {"date": "2025-02-11", "close": 65.5, "volume": 22650.0}, {"date": "2025-02-12", "close": 65.5, "volume": 24262.0}, {"date": "2025-02-13", "close": 69.67, "volume": 50076.0}, {"date": "2025-02-14", "close": 66.07, "volume": 20334.0}, {"date": "2025-02-18", "close": 60.4, "volume": 21250.0}, {"date": "2025-02-19", "close": 59.85, "volume": 48023.0}, {"date": "2025-02-20", "close": 57.7, "volume": 19651.0}, {"date": "2025-02-21", "close": 54.62, "volume": 28583.0}, {"date": "2025-02-24", "close": 54.25, "volume": 38496.0}, {"date": "2025-02-25", "close": 53.31, "volume": 13659.0}, {"date": "2025-02-26", "close": 55.7, "volume": 16366.0}, {"date": "2025-02-27", "close": 54.7, "volume": 15573.0}, {"date": "2025-02-28", "close": 54.36, "volume": 11932.0}, {"date": "2025-03-03", "close": 52.22, "volume": 9738.0}, {"date": "2025-03-04", "close": 51.1, "volume": 60122.0}, {"date": "2025-03-05", "close": 51.25, "volume": 17572.0}, {"date": "2025-03-06", "close": 49.38, "volume": 18891.0}, {"date": "2025-03-07", "close": 50.75, "volume": 18756.0}, {"date": "2025-03-10", "close": 45.09, "volume": 44521.0}, {"date": "2025-03-11", "close": 47.18, "volume": 43559.0}, {"date": "2025-03-12", "close": 49.2, "volume": 31592.0}, {"date": "2025-03-13", "close": 48.21, "volume": 14715.0}, {"date": "2025-03-14", "close": 47.58, "volume": 10186.0}, {"date": "2025-03-17", "close": 51.05, "volume": 19012.0}, {"date": "2025-03-18", "close": 49.69, "volume": 31954.0}, {"date": "2025-03-19", "close": 49.31, "volume": 25478.0}, {"date": "2025-03-20", "close": 49.49, "volume": 12243.0}, {"date": "2025-03-21", "close": 46.5, "volume": 9536.0}, {"date": "2025-03-24", "close": 44.96, "volume": 43562.0}, {"date": "2025-03-25", "close": 40.6, "volume": 49974.0}, {"date": "2025-03-26", "close": 40.0, "volume": 43153.0}, {"date": "2025-03-27", "close": 42.5, "volume": 27501.0}, {"date": "2025-03-28", "close": 40.15, "volume": 26440.0}, {"date": "2025-03-31", "close": 39.38, "volume": 125410.0}, {"date": "2025-04-01", "close": 38.31, "volume": 30692.0}, {"date": "2025-04-02", "close": 37.99, "volume": 16041.0}, {"date": "2025-04-03", "close": 37.31, "volume": 18148.0}, {"date": "2025-04-04", "close": 35.67, "volume": 22535.0}, {"date": "2025-04-07", "close": 36.06, "volume": 13507.0}, {"date": "2025-04-08", "close": 34.94, "volume": 16422.0}, {"date": "2025-04-09", "close": 38.31, "volume": 24909.0}, {"date": "2025-04-10", "close": 34.55, "volume": 20768.0}, {"date": "2025-04-11", "close": 33.24, "volume": 17788.0}, {"date": "2025-04-14", "close": 32.15, "volume": 41778.0}, {"date": "2025-04-15", "close": 34.09, "volume": 14398.0}, {"date": "2025-04-16", "close": 34.29, "volume": 12099.0}, {"date": "2025-04-17", "close": 33.44, "volume": 9461.0}, {"date": "2025-04-21", "close": 31.88, "volume": 6541.0}, {"date": "2025-04-22", "close": 32.2, "volume": 14923.0}, {"date": "2025-04-23", "close": 33.94, "volume": 14196.0}, {"date": "2025-04-24", "close": 34.265, "volume": 13451.0}, {"date": "2025-04-25", "close": 34.45, "volume": 9155.0}, {"date": "2025-04-28", "close": 32.75, "volume": 24803.0}, {"date": "2025-04-29", "close": 32.13, "volume": 25380.0}, {"date": "2025-04-30", "close": 31.67, "volume": 22673.0}, {"date": "2025-05-01", "close": 31.48, "volume": 16912.0}, {"date": "2025-05-02", "close": 31.5, "volume": 27131.0}, {"date": "2025-05-05", "close": 32.55, "volume": 19762.0}, {"date": "2025-05-06", "close": 31.1, "volume": 29257.0}, {"date": "2025-05-07", "close": 32.52, "volume": 11421.0}, {"date": "2025-05-08", "close": 34.56, "volume": 17938.0}, {"date": "2025-05-09", "close": 34.88, "volume": 6557.0}, {"date": "2025-05-12", "close": 36.08, "volume": 8150.0}, {"date": "2025-05-13", "close": 37.5, "volume": 7584.0}, {"date": "2025-05-14", "close": 37.06, "volume": 6875.0}, {"date": "2025-05-15", "close": 37.12, "volume": 3975.0}, {"date": "2025-05-16", "close": 37.31, "volume": 3747.0}, {"date": "2025-05-19", "close": 36.9, "volume": 1840.0}, {"date": "2025-05-20", "close": 36.89, "volume": 4348.0}, {"date": "2025-05-21", "close": 35.96, "volume": 3055.0}, {"date": "2025-05-22", "close": 36.87, "volume": 10869.0}, {"date": "2025-05-23", "close": 35.6, "volume": 2932.0}, {"date": "2025-05-27", "close": 38.54, "volume": 8316.0}, {"date": "2025-05-28", "close": 39.01, "volume": 6294.0}, {"date": "2025-05-29", "close": 38.67, "volume": 6765.0}, {"date": "2025-05-30", "close": 38.46, "volume": 1394.0}, {"date": "2025-06-02", "close": 38.83, "volume": 5349.0}, {"date": "2025-06-03", "close": 41.4, "volume": 11523.0}, {"date": "2025-06-04", "close": 40.11, "volume": 4659.0}, {"date": "2025-06-05", "close": 39.21, "volume": 2914.0}, {"date": "2025-06-06", "close": 39.29, "volume": 7552.0}, {"date": "2025-06-09", "close": 39.09, "volume": 2399.0}, {"date": "2025-06-10", "close": 39.49, "volume": 3990.0}, {"date": "2025-06-11", "close": 39.45, "volume": 3386.0}, {"date": "2025-06-12", "close": 38.85, "volume": 19806.0}, {"date": "2025-06-13", "close": 37.06, "volume": 4812.0}, {"date": "2025-06-16", "close": 37.65, "volume": 3017.0}, {"date": "2025-06-17", "close": 36.78, "volume": 3439.0}, {"date": "2025-06-18", "close": 36.25, "volume": 3955.0}, {"date": "2025-06-20", "close": 36.69, "volume": 4544.0}, {"date": "2025-06-23", "close": 36.91, "volume": 7893.0}, {"date": "2025-06-24", "close": 38.53, "volume": 7076.0}, {"date": "2025-06-25", "close": 40.48, "volume": 13995.0}, {"date": "2025-06-26", "close": 54.8, "volume": 99932.0}, {"date": "2025-06-27", "close": 56.67, "volume": 41526.0}, {"date": "2025-06-30", "close": 58.7, "volume": 42135.0}, {"date": "2025-07-01", "close": 59.41, "volume": 48583.0}, {"date": "2025-07-02", "close": 57.56, "volume": 14004.0}, {"date": "2025-07-03", "close": 58.86, "volume": 3343.0}, {"date": "2025-07-07", "close": 58.42, "volume": 9090.0}, {"date": "2025-07-08", "close": 57.1, "volume": 8551.0}, {"date": "2025-07-09", "close": 59.96, "volume": 12837.0}, {"date": "2025-07-10", "close": 58.5, "volume": 5651.0}, {"date": "2025-07-11", "close": 59.14, "volume": 9672.0}, {"date": "2025-07-14", "close": 58.45, "volume": 5958.0}, {"date": "2025-07-15", "close": 57.6, "volume": 12485.0}, {"date": "2025-07-16", "close": 58.36, "volume": 10466.0}, {"date": "2025-07-17", "close": 56.73, "volume": 9204.0}, {"date": "2025-07-18", "close": 55.65, "volume": 4477.0}, {"date": "2025-07-21", "close": 57.77, "volume": 7660.0}, {"date": "2025-07-22", "close": 58.25, "volume": 10830.0}, {"date": "2025-07-23", "close": 58.99, "volume": 23714.0}, {"date": "2025-07-24", "close": 57.59, "volume": 24876.0}, {"date": "2025-07-25", "close": 58.84, "volume": 6835.0}, {"date": "2025-07-28", "close": 57.35, "volume": 10037.0}, {"date": "2025-07-29", "close": 58.59, "volume": 4523.0}, {"date": "2025-07-30", "close": 56.15, "volume": 4483.0}, {"date": "2025-07-31", "close": 55.34, "volume": 5880.0}, {"date": "2025-08-01", "close": 54.78, "volume": 16482.0}, {"date": "2025-08-04", "close": 55.38, "volume": 14205.0}, {"date": "2025-08-05", "close": 54.71, "volume": 23769.0}, {"date": "2025-08-06", "close": 53.35, "volume": 8751.0}, {"date": "2025-08-07", "close": 53.85, "volume": 2455.0}, {"date": "2025-08-08", "close": 53.0, "volume": 2903.0}, {"date": "2025-08-11", "close": 54.97, "volume": 10348.0}, {"date": "2025-08-12", "close": 56.5, "volume": 17173.0}, {"date": "2025-08-13", "close": 56.51, "volume": 6003.0}, {"date": "2025-08-14", "close": 56.5, "volume": 4040.0}, {"date": "2025-08-15", "close": 54.06, "volume": 11742.0}, {"date": "2025-08-18", "close": 56.9, "volume": 5645.0}, {"date": "2025-08-19", "close": 55.94, "volume": 2680.0}, {"date": "2025-08-20", "close": 56.99, "volume": 2800.0}, {"date": "2025-08-21", "close": 56.43, "volume": 2230.0}, {"date": "2025-08-22", "close": 57.67, "volume": 14680.0}, {"date": "2025-08-25", "close": 56.39, "volume": 7155.0}, {"date": "2025-08-26", "close": 56.03, "volume": 3764.0}, {"date": "2025-08-27", "close": 55.85, "volume": 2861.0}, {"date": "2025-08-28", "close": 57.68, "volume": 1491.0}, {"date": "2025-08-29", "close": 56.69, "volume": 4393.0}, {"date": "2025-09-02", "close": 56.0, "volume": 4137.0}, {"date": "2025-09-03", "close": 54.69, "volume": 14783.0}, {"date": "2025-09-04", "close": 54.11, "volume": 9629.0}, {"date": "2025-09-05", "close": 53.73, "volume": 5808.0}, {"date": "2025-09-08", "close": 54.8, "volume": 6498.0}, {"date": "2025-09-09", "close": 53.68, "volume": 9481.0}, {"date": "2025-09-10", "close": 54.69, "volume": 25219.0}, {"date": "2025-09-11", "close": 43.08, "volume": 92232.0}, {"date": "2025-09-12", "close": 42.39, "volume": 25285.0}, {"date": "2025-09-15", "close": 45.3, "volume": 14214.0}, {"date": "2025-09-16", "close": 45.765, "volume": 5630.0}, {"date": "2025-09-17", "close": 45.25, "volume": 14392.0}, {"date": "2025-09-18", "close": 45.6, "volume": 34452.0}, {"date": "2025-09-19", "close": 44.01, "volume": 17408.0}, {"date": "2025-09-22", "close": 44.0, "volume": 4425.0}, {"date": "2025-09-23", "close": 43.48, "volume": 6085.0}, {"date": "2025-09-24", "close": 43.85, "volume": 9625.0}, {"date": "2025-09-25", "close": 43.48, "volume": 8085.0}, {"date": "2025-09-26", "close": 43.74, "volume": 2069.0}, {"date": "2025-09-29", "close": 43.0, "volume": 6075.0}, {"date": "2025-09-30", "close": 42.65, "volume": 7017.0}, {"date": "2025-10-01", "close": 44.2, "volume": 7139.0}, {"date": "2025-10-02", "close": 43.31, "volume": 18614.0}, {"date": "2025-10-03", "close": 42.86, "volume": 2346.0}, {"date": "2025-10-06", "close": 43.69, "volume": 995.0}, {"date": "2025-10-07", "close": 43.9, "volume": 5458.0}, {"date": "2025-10-08", "close": 43.83, "volume": 4990.0}, {"date": "2025-10-09", "close": 43.14, "volume": 13953.0}, {"date": "2025-10-10", "close": 41.53, "volume": 30913.0}, {"date": "2025-10-13", "close": 41.39, "volume": 4881.0}, {"date": "2025-10-14", "close": 41.43, "volume": 7603.0}, {"date": "2025-10-15", "close": 42.21, "volume": 15550.0}, {"date": "2025-10-16", "close": 42.5, "volume": 24204.0}, {"date": "2025-10-17", "close": 43.19, "volume": 15300.0}, {"date": "2025-10-20", "close": 45.51, "volume": 21252.0}, {"date": "2025-10-21", "close": 46.055, "volume": 18894.0}, {"date": "2025-10-22", "close": 46.09, "volume": 11332.0}, {"date": "2025-10-23", "close": 44.83, "volume": 9924.0}, {"date": "2025-10-24", "close": 45.355, "volume": 9036.0}, {"date": "2025-10-27", "close": 44.21, "volume": 3890.0}, {"date": "2025-10-28", "close": 42.94, "volume": 4869.0}, {"date": "2025-10-29", "close": 42.92, "volume": 6315.0}, {"date": "2025-10-30", "close": 42.22, "volume": 3424.0}, {"date": "2025-10-31", "close": 41.82, "volume": 3908.0}, {"date": "2025-11-03", "close": 42.12, "volume": 4634.0}, {"date": "2025-11-04", "close": 41.21, "volume": 16885.0}, {"date": "2025-11-05", "close": 41.28, "volume": 11418.0}, {"date": "2025-11-06", "close": 40.43, "volume": 26225.0}, {"date": "2025-11-07", "close": 41.8, "volume": 47548.0}, {"date": "2025-11-10", "close": 41.97, "volume": 7187.0}, {"date": "2025-11-11", "close": 41.62, "volume": 4049.0}, {"date": "2025-11-12", "close": 40.5, "volume": 17504.0}, {"date": "2025-11-13", "close": 40.05, "volume": 7011.0}, {"date": "2025-11-14", "close": 40.42, "volume": 11801.0}, {"date": "2025-11-17", "close": 39.52, "volume": 7153.0}, {"date": "2025-11-18", "close": 39.46, "volume": 9215.0}, {"date": "2025-11-19", "close": 39.5, "volume": 3869.0}, {"date": "2025-11-20", "close": 37.51, "volume": 38445.0}, {"date": "2025-11-21", "close": 39.2, "volume": 7912.0}, {"date": "2025-11-24", "close": 38.43, "volume": 7811.0}, {"date": "2025-11-25", "close": 38.71, "volume": 4513.0}, {"date": "2025-11-26", "close": 38.35, "volume": 7609.0}, {"date": "2025-11-28", "close": 37.215, "volume": 2928.0}, {"date": "2025-12-01", "close": 37.78, "volume": 3676.0}, {"date": "2025-12-02", "close": 38.11, "volume": 7028.0}, {"date": "2025-12-03", "close": 38.05, "volume": 8682.0}, {"date": "2025-12-04", "close": 39.27, "volume": 2271.0}, {"date": "2025-12-05", "close": 39.5, "volume": 2285.0}, {"date": "2025-12-08", "close": 39.61, "volume": 4086.0}, {"date": "2025-12-09", "close": 38.78, "volume": 6524.0}, {"date": "2025-12-10", "close": 40.0, "volume": 5911.0}, {"date": "2025-12-11", "close": 38.26, "volume": 30306.0}, {"date": "2025-12-12", "close": 37.78, "volume": 14023.0}, {"date": "2025-12-15", "close": 38.3, "volume": 14058.0}, {"date": "2025-12-16", "close": 38.49, "volume": 10345.0}, {"date": "2025-12-17", "close": 38.88, "volume": 4327.0}, {"date": "2025-12-18", "close": 38.36, "volume": 519.0}, {"date": "2025-12-19", "close": 38.29, "volume": 3476.0}, {"date": "2025-12-22", "close": 38.72, "volume": 15908.0}, {"date": "2025-12-23", "close": 38.1, "volume": 3463.0}, {"date": "2025-12-24", "close": 38.01, "volume": 1555.0}, {"date": "2025-12-26", "close": 38.0, "volume": 5082.0}, {"date": "2025-12-29", "close": 37.65, "volume": 5140.0}, {"date": "2025-12-30", "close": 37.41, "volume": 6497.0}, {"date": "2025-12-31", "close": 37.41, "volume": 6879.0}, {"date": "2026-01-02", "close": 37.5, "volume": 6326.0}, {"date": "2026-01-05", "close": 38.44, "volume": 2927.0}, {"date": "2026-01-06", "close": 37.56, "volume": 11633.0}, {"date": "2026-01-07", "close": 37.25, "volume": 13201.0}, {"date": "2026-01-08", "close": 37.16, "volume": 5859.0}, {"date": "2026-01-09", "close": 37.5, "volume": 4895.0}, {"date": "2026-01-12", "close": 37.51, "volume": 2743.0}, {"date": "2026-01-13", "close": 37.2, "volume": 7168.0}, {"date": "2026-01-14", "close": 37.5, "volume": 2722.0}, {"date": "2026-01-15", "close": 38.0, "volume": 7991.0}, {"date": "2026-01-16", "close": 40.41, "volume": 15049.0}, {"date": "2026-01-20", "close": 38.7, "volume": 9845.0}, {"date": "2026-01-21", "close": 38.9, "volume": 4825.0}, {"date": "2026-01-22", "close": 39.64, "volume": 4481.0}, {"date": "2026-01-23", "close": 40.09, "volume": 7745.0}, {"date": "2026-01-26", "close": 39.33, "volume": 7487.0}, {"date": "2026-01-27", "close": 38.82, "volume": 2595.0}, {"date": "2026-01-28", "close": 39.46, "volume": 9504.0}, {"date": "2026-01-29", "close": 38.5, "volume": 4241.0}, {"date": "2026-01-30", "close": 39.54, "volume": 2115.0}, {"date": "2026-02-02", "close": 40.19, "volume": 3174.0}, {"date": "2026-02-03", "close": 40.51, "volume": 2658.0}, {"date": "2026-02-04", "close": 39.68, "volume": 2197.0}, {"date": "2026-02-05", "close": 40.14, "volume": 6629.0}, {"date": "2026-02-06", "close": 40.77, "volume": 2364.0}, {"date": "2026-02-09", "close": 40.13, "volume": 2937.0}, {"date": "2026-02-10", "close": 39.8, "volume": 4375.0}, {"date": "2026-02-11", "close": 39.8, "volume": 1863.0}, {"date": "2026-02-12", "close": 40.15, "volume": 3405.0}, {"date": "2026-02-13", "close": 39.77, "volume": 4287.0}, {"date": "2026-02-17", "close": 40.0, "volume": 1783.0}, {"date": "2026-02-18", "close": 41.15, "volume": 2014.0}, {"date": "2026-02-19", "close": 41.55, "volume": 3671.0}, {"date": "2026-02-20", "close": 42.55, "volume": 4112.0}, {"date": "2026-02-23", "close": 40.61, "volume": 4661.0}, {"date": "2026-02-24", "close": 43.1, "volume": 6109.0}, {"date": "2026-02-25", "close": 41.87, "volume": 3015.0}, {"date": "2026-02-26", "close": 41.0, "volume": 3442.0}, {"date": "2026-02-27", "close": 41.49, "volume": 1434.0}, {"date": "2026-03-02", "close": 41.75, "volume": 2354.0}, {"date": "2026-03-03", "close": 41.79, "volume": 582.0}, {"date": "2026-03-04", "close": 41.24, "volume": 5395.0}, {"date": "2026-03-05", "close": 41.0, "volume": 748.0}, {"date": "2026-03-06", "close": 41.85, "volume": 889.0}, {"date": "2026-03-09", "close": 41.64, "volume": 1356.0}, {"date": "2026-03-10", "close": 42.05, "volume": 2589.0}, {"date": "2026-03-11", "close": 40.98, "volume": 8374.0}, {"date": "2026-03-12", "close": 35.62, "volume": 56852.0}, {"date": "2026-03-13", "close": 35.24, "volume": 23671.0}, {"date": "2026-03-16", "close": 34.7, "volume": 1739.0}, {"date": "2026-03-17", "close": 34.9, "volume": 4859.0}, {"date": "2026-03-18", "close": 34.27, "volume": 9961.0}, {"date": "2026-03-19", "close": 34.15, "volume": 2368.0}, {"date": "2026-03-20", "close": 34.1, "volume": 15815.0}, {"date": "2026-03-23", "close": 34.53, "volume": 3850.0}, {"date": "2026-03-24", "close": 34.18, "volume": 1712.0}, {"date": "2026-03-25", "close": 34.04, "volume": 1530.0}, {"date": "2026-03-26", "close": 34.79, "volume": 10267.0}, {"date": "2026-03-27", "close": 34.32, "volume": 1743.0}, {"date": "2026-03-30", "close": 34.07, "volume": 5193.0}, {"date": "2026-03-31", "close": 34.27, "volume": 9710.0}, {"date": "2026-04-01", "close": 33.97, "volume": 6250.0}, {"date": "2026-04-02", "close": 34.0099, "volume": 2945.0}, {"date": "2026-04-06", "close": 33.9999, "volume": 11381.0}, {"date": "2026-04-07", "close": 33.9999, "volume": null}, {"date": "2026-04-08", "close": 34.71, "volume": 4671.0}, {"date": "2026-04-09", "close": 34.1, "volume": 1525.0}, {"date": "2026-04-10", "close": 34.925, "volume": 2132.0}, {"date": "2026-04-13", "close": 34.69, "volume": 2657.0}, {"date": "2026-04-14", "close": 34.41, "volume": 2952.0}, {"date": "2026-04-15", "close": 34.77, "volume": 1956.0}, {"date": "2026-04-16", "close": 34.99, "volume": 5895.0}, {"date": "2026-04-17", "close": 36.7, "volume": 7410.0}, {"date": "2026-04-20", "close": 36.86, "volume": 4547.0}, {"date": "2026-04-21", "close": 37.35, "volume": 1461.0}, {"date": "2026-04-22", "close": 37.0, "volume": 344.0}, {"date": "2026-04-23", "close": 36.11, "volume": 2435.0}, {"date": "2026-04-24", "close": 36.11, "volume": null}, {"date": "2026-04-27", "close": 37.02, "volume": 1333.0}, {"date": "2026-04-28", "close": 37.1244, "volume": 1460.0}, {"date": "2026-04-29", "close": 38.54, "volume": 1213.0}, {"date": "2026-04-30", "close": 37.01, "volume": 1038.0}, {"date": "2026-05-01", "close": 37.716, "volume": 2303.0}, {"date": "2026-05-04", "close": 37.716, "volume": null}, {"date": "2026-05-05", "close": 37.16, "volume": 1096.0}, {"date": "2026-05-06", "close": 37.0, "volume": 4585.0}, {"date": "2026-05-07", "close": 36.48, "volume": 4557.0}, {"date": "2026-05-08", "close": 37.01, "volume": 1943.0}, {"date": "2026-05-11", "close": 36.67, "volume": 1292.0}, {"date": "2026-05-12", "close": 36.73, "volume": 822.0}, {"date": "2026-05-13", "close": 37.67, "volume": 1945.0}, {"date": "2026-05-14", "close": 38.68, "volume": 1864.0}, {"date": "2026-05-15", "close": 38.64, "volume": 683.0}, {"date": "2026-05-18", "close": 38.33, "volume": 1062.0}, {"date": "2026-05-19", "close": 38.54, "volume": 3512.0}, {"date": "2026-05-20", "close": 41.2, "volume": 4040.0}, {"date": "2026-05-21", "close": 41.19, "volume": 1589.0}, {"date": "2026-05-22", "close": 39.97, "volume": 1350.0}, {"date": "2026-05-26", "close": 39.97, "volume": 1779.0}, {"date": "2026-05-27", "close": 39.9501, "volume": 1957.0}, {"date": "2026-05-28", "close": 40.92, "volume": 2714.0}, {"date": "2026-05-29", "close": 40.57, "volume": 5717.0}, {"date": "2026-06-01", "close": 40.75, "volume": 2933.0}, {"date": "2026-06-02", "close": 40.57, "volume": 1073.0}, {"date": "2026-06-03", "close": 39.56, "volume": 1803.0}, {"date": "2026-06-04", "close": 39.44, "volume": 958.0}, {"date": "2026-06-05", "close": 37.4099, "volume": 1539.0}, {"date": "2026-06-08", "close": 36.55, "volume": 2341.0}, {"date": "2026-06-09", "close": 36.02, "volume": 1358.0}, {"date": "2026-06-10", "close": 35.98, "volume": 1562.0}, {"date": "2026-06-11", "close": 35.76, "volume": 11419.0}, {"date": "2026-06-12", "close": 36.73, "volume": 829.0}, {"date": "2026-06-15", "close": 37.58, "volume": 3388.0}, {"date": "2026-06-16", "close": 37.5, "volume": 2144.0}, {"date": "2026-06-17", "close": 37.605, "volume": 1700.0}, {"date": "2026-06-18", "close": 37.53, "volume": 2521.0}, {"date": "2026-06-22", "close": 37.06, "volume": 14151.0}, {"date": "2026-06-23", "close": 35.278, "volume": 14026.0}, {"date": "2026-06-24", "close": 34.0, "volume": 27324.0}, {"date": "2026-06-25", "close": 35.13, "volume": 4682.0}, {"date": "2026-06-26", "close": 35.82, "volume": 10506.0}, {"date": "2026-06-29", "close": 34.8, "volume": 12244.0}, {"date": "2026-06-30", "close": 35.52, "volume": 4056.0}, {"date": "2026-07-01", "close": 36.57, "volume": 10250.0}, {"date": "2026-07-02", "close": 36.68, "volume": 8102.0}, {"date": "2026-07-06", "close": 36.85, "volume": 4368.0}, {"date": "2026-07-07", "close": 36.45, "volume": 4820.0}, {"date": "2026-07-08", "close": 36.31, "volume": 5925.0}, {"date": "2026-07-09", "close": 35.7, "volume": 4887.0}, {"date": "2026-07-10", "close": 36.5948, "volume": 3678.0}, {"date": "2026-07-13", "close": 37.19, "volume": 3638.0}, {"date": "2026-07-14", "close": 36.31, "volume": 1665.0}, {"date": "2026-07-15", "close": 37.48, "volume": 4084.0}, {"date": "2026-07-16", "close": 37.71, "volume": 2817.0}, {"date": "2026-07-17", "close": 38.11, "volume": 253.0}, {"date": "2026-07-20", "close": 36.26, "volume": 3687.0}, {"date": "2026-07-21", "close": 36.4, "volume": 11738.0}, {"date": "2026-07-22", "close": 37.2, "volume": 20971.0}, {"date": "2026-07-23", "close": 36.34, "volume": 15522.0}, {"date": "2026-07-24", "close": 36.01, "volume": 940.0}, {"date": "2026-07-27", "close": 35.62, "volume": 2249.0}, {"date": "2026-07-28", "close": 35.55, "volume": 2771.0}, {"date": "2026-07-29", "close": 36.62, "volume": 2637.0}, {"date": "2026-07-30", "close": 36.84, "volume": 5655.0}, {"date": "2026-07-31", "close": 35.72, "volume": 534.0}, {"date": "2026-08-03", "close": 37.37, "volume": 2565.0}, {"date": "2026-08-04", "close": 36.3, "volume": 1689.0}, {"date": "2026-08-05", "close": 36.4, "volume": 14542.0}, {"date": "2026-08-06", "close": 37.88, "volume": 5970.0}, {"date": "2026-08-07", "close": 37.08, "volume": 1817.0}, {"date": "2026-08-10", "close": 36.41, "volume": 970.0}, {"date": "2026-08-11", "close": 36.2, "volume": 2683.0}, {"date": "2026-08-12", "close": 36.23, "volume": 714.0}, {"date": "2026-08-13", "close": 36.55, "volume": 4297.0}, {"date": "2026-08-14", "close": 36.505, "volume": 616.0}, {"date": "2026-08-17", "close": 36.32, "volume": 1586.0}, {"date": "2026-08-18", "close": 36.01, "volume": 1663.0}, {"date": "2026-08-19", "close": 36.01, "volume": 1690.0}, {"date": "2026-08-20", "close": 36.47, "volume": 992.0}, {"date": "2026-08-21", "close": 37.07, "volume": 5359.0}, {"date": "2026-08-24", "close": 37.25, "volume": 1038.0}, {"date": "2026-08-25", "close": 37.67, "volume": 2971.0}, {"date": "2026-08-26", "close": 37.88, "volume": 2644.0}, {"date": "2026-08-27", "close": 37.97, "volume": 1640.0}, {"date": "2026-08-28", "close": 37.78, "volume": 1732.0}, {"date": "2026-08-31", "close": 37.67, "volume": 361.0}, {"date": "2026-09-01", "close": 37.67, "volume": 2479.0}, {"date": "2026-09-02", "close": 36.31, "volume": 7720.0}, {"date": "2026-09-03", "close": 36.8, "volume": 896.0}, {"date": "2026-09-04", "close": 36.99, "volume": 1076.0}, {"date": "2026-09-08", "close": 36.01, "volume": 1554.0}, {"date": "2026-09-09", "close": 35.03, "volume": 5099.0}, {"date": "2026-09-10", "close": 34.535, "volume": 12430.0}, {"date": "2026-09-11", "close": 34.4499, "volume": 1446.0}, {"date": "2026-09-14", "close": 35.05, "volume": 3361.0}, {"date": "2026-09-15", "close": 35.26, "volume": 1702.0}, {"date": "2026-09-16", "close": 35.55, "volume": 543.0}, {"date": "2026-09-17", "close": 36.11, "volume": 1792.0}, {"date": "2026-09-18", "close": 34.11, "volume": 28761.0}], "refreshing": true}