{"ticker": "LAND", "overview": {"cik": "1495240", "ticker": "LAND", "name": "GLADSTONE LAND Corp", "industry": "Real Estate Investment Trusts", "country": "United States", "sic": "6798", "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001495240-26-000023", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001495240-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304837", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-05", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252615", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223995", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001495240-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001495240-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175123", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-24", "title": "Prospectus", "accession": "0001193125-26-175061", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-24", "title": "Prospectus", "accession": "0001193125-26-174989", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001312", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001193125-26-166810", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003670", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127991-26-000002", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-07", "title": "Shelf registration", "accession": "0001193125-26-145668", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-07", "title": "Form 8-K/A", "accession": "0001193125-26-145534", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-07", "title": "Form 10-K/A", "accession": "0001495240-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002042371-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127683", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127675", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-127664", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001396", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-118674", "price_sensitive": true}]}, "description": "GLADSTONE LAND Corp trades as LAND on the NASDAQ and is registered in the United States, classified under Real Estate Investment Trusts (SIC 6798). Privy Trades holds 49 insider filings for the company, from January 2013 to March 2025. Across those, 14 insiders disclosed 44 open-market purchases totalling $5.37M against 2 sales totalling $76.92K. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 44, "buy_sum": 5370824.672499999, "sell_n": 2, "sell_sum": 76916.42, "net": 5293908.2524999995, "insiders": 14, "first_date": "2013-01-31", "last_date": "2025-03-13"}, "metrics": {"ticker": "LAND", "has_prices": true, "as_of": "2026-08-07", "last": 8.34, "prev_close": 8.34, "change": 0.0, "change_pct": 0.0, "session_volume": 512842.0, "vwap_5": 8.201419170985648, "vwap_20": 8.459711579690824, "vwap_60": 8.802091304420271, "vwap_250": 9.665825721515095, "high_52w": 12.5, "low_52w": 8.06, "avg_volume_20": 614061.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100121-26-001073", "src": "13DG", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Gladstone LAND Corp", "who_key": "GLADSTONE LAND Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GLADSTONE LAND Corp takes a 5.23% passive stake in LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/0002100121-26-001073-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}, {"id": "0001222437-26-000010", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Walter H. Wilkinson", "who_key": "WILKINSON WALTER H", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider files routine paperwork on LAND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000122243726000010/0001222437-26-000010-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11023}, {"id": "0001062993-25-005456", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Anthony W. Parker", "who_key": "PARKER ANTHONY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 72743.02, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director sells $73K of LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000106299325005456/0001062993-25-005456-index.htm", "trade_date": "2025-03-13", "timestamp": "2025-03-13", "mins": 863503}, {"id": "0001062993-23-005499", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paula Novara", "who_key": "Novara Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9889.432, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs LAND with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000106299323005499/0001062993-23-005499-index.htm", "trade_date": "2023-02-28", "timestamp": "2023-02-28", "mins": 1934863}, {"id": "0001062993-21-010904", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Caren D. Merrick", "who_key": "Merrick Caren D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Director files routine paperwork on LAND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000106299321010904/0001062993-21-010904-index.htm", "trade_date": "2021-10-18", "timestamp": "2021-10-18", "mins": 2651983}, {"id": "0001475246-20-000046", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Michela A. English", "who_key": "ENGLISH MICHELA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 4173.4, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director trims LAND: $4K", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000046/0001475246-20-000046-index.htm", "trade_date": "2020-03-17", "timestamp": "2020-03-17", "mins": 3487183}, {"id": "0001475246-20-000032", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5065.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000032/0001475246-20-000032-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488623}, {"id": "0001475246-20-000034", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Michael LiCalsi", "who_key": "LiCalsi Michael", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8064.32, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws $8K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000034/0001475246-20-000034-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488623}, {"id": "0001475246-20-000010", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9975.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000010/0001475246-20-000010-index.htm", "trade_date": "2020-02-24", "timestamp": "2020-02-24", "mins": 3518863}, {"id": "0001475246-19-000033", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11428.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000033/0001475246-19-000033-index.htm", "trade_date": "2019-11-15", "timestamp": "2019-11-15", "mins": 3664303}, {"id": "0001475246-19-000029", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2493570.44, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000029/0001475246-19-000029-index.htm", "trade_date": "2019-09-10", "timestamp": "2019-09-10", "mins": 3759343}, {"id": "0001475246-19-000006", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1199608.38, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000006/0001475246-19-000006-index.htm", "trade_date": "2019-03-15", "timestamp": "2019-03-15", "mins": 4017103}, {"id": "0001475246-18-000044", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Jay Beckhorn", "who_key": "Beckhorn Jay", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1768.332, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000044/0001475246-18-000044-index.htm", "trade_date": "2018-05-11", "timestamp": "2018-05-11", "mins": 4460623}, {"id": "0001475246-18-000023", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Walter H. Wilkinson", "who_key": "WILKINSON WALTER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59137.28, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000023/0001475246-18-000023-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571503}, {"id": "0001475246-18-000025", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13856.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000025/0001475246-18-000025-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571503}, {"id": "0001475246-18-000030", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10010.08, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000030/0001475246-18-000030-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571503}, {"id": "0001475246-17-000007", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 227640.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524617000007/0001475246-17-000007-index.htm", "trade_date": "2017-06-14", "timestamp": "2017-06-14", "mins": 4937263}, {"id": "0001238282-17-000002", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Michela A. English", "who_key": "ENGLISH MICHELA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2215.0, "score": 22.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 8 insiders into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828217000002/0001238282-17-000002-index.htm", "trade_date": "2017-03-15", "timestamp": "2017-03-15", "mins": 5068303}, {"id": "0001636435-17-000002", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Jay Beckhorn", "who_key": "Beckhorn Jay", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 4972.5, "score": 19.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "8 insiders pile into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000163643517000002/0001636435-17-000002-index.htm", "trade_date": "2017-03-15", "timestamp": "2017-03-15", "mins": 5068303}, {"id": "0001238283-17-000002", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9945.0, "score": 29.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 8 insiders into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828317000002/0001238283-17-000002-index.htm", "trade_date": "2017-03-15", "timestamp": "2017-03-15", "mins": 5068303}, {"id": "0001566732-17-000002", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5500.0, "score": 35.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 9 insiders into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673217000002/0001566732-17-000002-index.htm", "trade_date": "2017-03-14", "timestamp": "2017-03-14", "mins": 5069743}, {"id": "0000900199-17-000003", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 223024.0, "score": 53.4, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 9 buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000090019917000003/0000900199-17-000003-index.htm", "trade_date": "2017-03-13", "timestamp": "2017-03-13", "mins": 5071183}, {"id": "0001238283-16-000007", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5860.0, "score": 26.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "9 insiders now buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828316000007/0001238283-16-000007-index.htm", "trade_date": "2016-09-09", "timestamp": "2016-09-09", "mins": 5337583}, {"id": "0001626509-16-000013", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Caren D. Merrick", "who_key": "Merrick Caren D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50039.496, "score": 35.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 9th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000162650916000013/0001626509-16-000013-index.htm", "trade_date": "2016-08-26", "timestamp": "2016-08-26", "mins": 5357743}, {"id": "0001566732-16-000008", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 2750.0, "score": 31.1, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10 insiders pile into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000008/0001566732-16-000008-index.htm", "trade_date": "2016-08-22", "timestamp": "2016-08-22", "mins": 5363503}, {"id": "0001566732-16-000007", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1500.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10 insiders now buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000007/0001566732-16-000007-index.htm", "trade_date": "2016-05-19", "timestamp": "2016-05-19", "mins": 5500303}, {"id": "0001238283-16-000005", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10190.0, "score": 29.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 10 buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828316000005/0001238283-16-000005-index.htm", "trade_date": "2016-05-05", "timestamp": "2016-05-05", "mins": 5520463}, {"id": "0001566732-16-000006", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1000.0, "score": 26.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10 insiders now buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000006/0001566732-16-000006-index.htm", "trade_date": "2016-05-05", "timestamp": "2016-05-05", "mins": 5520463}, {"id": "0000900199-16-000007", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 168609.8, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "10 insiders now buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000090019916000007/0000900199-16-000007-index.htm", "trade_date": "2016-03-10", "timestamp": "2016-03-10", "mins": 5601103}, {"id": "0001566732-16-000003", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 4344.28, "score": 36.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 10 buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000003/0001566732-16-000003-index.htm", "trade_date": "2016-03-04", "timestamp": "2016-03-04", "mins": 5609743}], "recent_buys": [{"id": "0001062993-23-005499", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paula Novara", "who_key": "Novara Paula", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9889.432, "score": 27.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "A director backs LAND with $10K", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000106299323005499/0001062993-23-005499-index.htm", "trade_date": "2023-02-28", "timestamp": "2023-02-28", "mins": 1934863}, {"id": "0001475246-20-000034", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Michael LiCalsi", "who_key": "LiCalsi Michael", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 8064.32, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws $8K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000034/0001475246-20-000034-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488623}, {"id": "0001475246-20-000032", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 5065.0, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000032/0001475246-20-000032-index.htm", "trade_date": "2020-03-16", "timestamp": "2020-03-16", "mins": 3488623}, {"id": "0001475246-20-000010", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9975.0, "score": 28.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000010/0001475246-20-000010-index.htm", "trade_date": "2020-02-24", "timestamp": "2020-02-24", "mins": 3518863}, {"id": "0001475246-19-000033", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11428.5, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "That makes 5 insiders into LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000033/0001475246-19-000033-index.htm", "trade_date": "2019-11-15", "timestamp": "2019-11-15", "mins": 3664303}, {"id": "0001475246-19-000029", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2493570.44, "score": 66.7, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "Insider cluster: 5 buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000029/0001475246-19-000029-index.htm", "trade_date": "2019-09-10", "timestamp": "2019-09-10", "mins": 3759343}, {"id": "0001475246-19-000006", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 1199608.38, "score": 62.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000006/0001475246-19-000006-index.htm", "trade_date": "2019-03-15", "timestamp": "2019-03-15", "mins": 4017103}, {"id": "0001475246-18-000044", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Jay Beckhorn", "who_key": "Beckhorn Jay", "role": "Treasurer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1768.332, "score": 19.9, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000044/0001475246-18-000044-index.htm", "trade_date": "2018-05-11", "timestamp": "2018-05-11", "mins": 4460623}, {"id": "0001475246-18-000030", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10010.08, "score": 28.8, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000030/0001475246-18-000030-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571503}, {"id": "0001475246-18-000025", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13856.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "7 insiders now buying LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000025/0001475246-18-000025-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571503}, {"id": "0001475246-18-000023", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Walter H. Wilkinson", "who_key": "WILKINSON WALTER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 59137.28, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "LAND draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000023/0001475246-18-000023-index.htm", "trade_date": "2018-02-23", "timestamp": "2018-02-23", "mins": 4571503}, {"id": "0001475246-17-000007", "src": "INSIDERS", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 227640.0, "score": 53.5, "price_sensitive": true, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "The whole bench is buying LAND \u2014 8 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524617000007/0001475246-17-000007-index.htm", "trade_date": "2017-06-14", "timestamp": "2017-06-14", "mins": 4937263}], "institutional": [{"id": "13DG-0002100121-26-001073", "src": "13DG", "ticker": "LAND", "cik": "1495240", "company": "GLADSTONE LAND Corp", "company_raw": "GLADSTONE LAND Corp", "who": "Gladstone LAND Corp", "who_key": "GLADSTONE LAND Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Real Estate Investment Trusts", "country": "United States", "headline": "GLADSTONE LAND Corp takes a 5.23% passive stake in LAND", "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/0002100121-26-001073-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5263}], "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": "Gladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred Stock", "new_value": "GLADSTONE LAND Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001495240", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001495240", "applied": 1, "detected_at": "2026-10-25T18:39:40.047228"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LANDO", "new_value": "Gladstone Land Corporation - 6.00% Series B Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "LANDO is listed again under the same company (Gladstone Land Corporation - 6.00% Series B Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.914179"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LANDP", "new_value": "Gladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred Stock", "effective": "", "evidence": "LANDP is listed again under the same company (Gladstone Land Corporation - 6.00% Series C Cumulative Redeemable Preferred Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.617186"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "LAND", "new_value": "Gladstone Land Corporation - Common Stock", "effective": "", "evidence": "LAND is listed again under the same company (Gladstone Land Corporation - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.617107"}]}, "key_people": [{"who": "David Gladstone", "who_key": "GLADSTONE DAVID", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 4848903.9125, "sold": 0, "net": 4848903.9125, "trades": 7, "top_score": 66.7, "lean": "buying", "history": [{"action": "BUY", "amount": 2493570.44, "date": "2019-09-10", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000029/0001475246-19-000029-index.htm"}, {"action": "BUY", "amount": 1199608.38, "date": "2019-03-15", "score": 62.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000006/0001475246-19-000006-index.htm"}, {"action": "BUY", "amount": 227640.0, "date": "2017-06-14", "score": 53.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524617000007/0001475246-17-000007-index.htm"}, {"action": "BUY", "amount": 223024.0, "date": "2017-03-13", "score": 53.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000090019917000003/0000900199-17-000003-index.htm"}, {"action": "BUY", "amount": 168609.8, "date": "2016-03-10", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000090019916000007/0000900199-16-000007-index.htm"}, {"action": "BUY", "amount": 440754.29250000004, "date": "2015-12-15", "score": 57.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000090019915000005/0000900199-15-000005-index.htm"}, {"action": "BUY", "amount": 95696.99999999999, "date": "2015-08-25", "score": 48.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000090019915000003/0000900199-15-000003-index.htm"}], "latest": {"action": "BUY", "amount": 2493570.44, "date": "2019-09-10", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000029/0001475246-19-000029-index.htm"}}, {"who": "Paul W. Adelgren", "who_key": "ADELGREN PAUL W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 148526.86, "sold": 0, "net": 148526.86, "trades": 13, "top_score": 46.8, "lean": "buying", "history": [{"action": "BUY", "amount": 9975.0, "date": "2020-02-24", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000010/0001475246-20-000010-index.htm"}, {"action": "BUY", "amount": 11428.5, "date": "2019-11-15", "score": 29.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524619000033/0001475246-19-000033-index.htm"}, {"action": "BUY", "amount": 13856.0, "date": "2018-02-23", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000025/0001475246-18-000025-index.htm"}, {"action": "BUY", "amount": 10010.08, "date": "2018-02-23", "score": 28.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000030/0001475246-18-000030-index.htm"}, {"action": "BUY", "amount": 9945.0, "date": "2017-03-15", "score": 29.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828317000002/0001238283-17-000002-index.htm"}, {"action": "BUY", "amount": 5860.0, "date": "2016-09-09", "score": 26.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828316000007/0001238283-16-000007-index.htm"}, {"action": "BUY", "amount": 10190.0, "date": "2016-05-05", "score": 29.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828316000005/0001238283-16-000005-index.htm"}, {"action": "BUY", "amount": 5964.0, "date": "2015-08-12", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828315000004/0001238283-15-000004-index.htm"}, {"action": "BUY", "amount": 6654.0, "date": "2015-06-15", "score": 27.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828315000002/0001238283-15-000002-index.htm"}, {"action": "BUY", "amount": 5692.0, "date": "2014-05-16", "score": 26.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828314000003/0001238283-14-000003-index.htm"}, {"action": "BUY", "amount": 13112.279999999999, "date": "2014-03-07", "score": 31.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828314000001/0001238283-14-000001-index.htm"}, {"action": "BUY", "amount": 24915.0, "date": "2013-05-15", "score": 46.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828313000004/0001238283-13-000004-index.htm"}, {"action": "BUY", "amount": 20925.0, "date": "2013-01-31", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828313000003/0001238283-13-000003-index.htm"}], "latest": {"action": "BUY", "amount": 9975.0, "date": "2020-02-24", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000010/0001475246-20-000010-index.htm"}}, {"who": "Anthony W. Parker", "who_key": "PARKER ANTHONY W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 65565.0, "sold": 72743.02, "net": -7178.020000000004, "trades": 2, "top_score": 36.9, "lean": "selling", "history": [{"action": "SELL", "amount": 72743.02, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000106299325005456/0001062993-25-005456-index.htm"}, {"action": "BUY", "amount": 65565.0, "date": "2013-01-31", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828613000002/0001238286-13-000002-index.htm"}], "latest": {"action": "SELL", "amount": 72743.02, "date": "2025-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000106299325005456/0001062993-25-005456-index.htm"}}, {"who": "Walter H. Wilkinson", "who_key": "WILKINSON WALTER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 109143.07999999999, "sold": 0, "net": 109143.07999999999, "trades": 2, "top_score": 50.2, "lean": "buying", "history": [{"action": "BUY", "amount": 59137.28, "date": "2018-02-23", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000023/0001475246-18-000023-index.htm"}, {"action": "BUY", "amount": 50005.799999999996, "date": "2015-06-15", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524615000003/0001475246-15-000003-index.htm"}], "latest": {"action": "BUY", "amount": 59137.28, "date": "2018-02-23", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524618000023/0001475246-18-000023-index.htm"}}, {"who": "Caren D. Merrick", "who_key": "Merrick Caren D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 50039.496, "sold": 0, "net": 50039.496, "trades": 1, "top_score": 35.5, "lean": "buying", "history": [{"action": "BUY", "amount": 50039.496, "date": "2016-08-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000162650916000013/0001626509-16-000013-index.htm"}], "latest": {"action": "BUY", "amount": 50039.496, "date": "2016-08-26", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000162650916000013/0001626509-16-000013-index.htm"}}, {"who": "Lewis Parrish", "who_key": "Parrish Lewis", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 34184.28, "sold": 0, "net": 34184.28, "trades": 8, "top_score": 49.9, "lean": "buying", "history": [{"action": "BUY", "amount": 5065.0, "date": "2020-03-16", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000032/0001475246-20-000032-index.htm"}, {"action": "BUY", "amount": 5500.0, "date": "2017-03-14", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673217000002/0001566732-17-000002-index.htm"}, {"action": "BUY", "amount": 2750.0, "date": "2016-08-22", "score": 31.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000008/0001566732-16-000008-index.htm"}, {"action": "BUY", "amount": 1500.0, "date": "2016-05-19", "score": 28.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000007/0001566732-16-000007-index.htm"}, {"action": "BUY", "amount": 1000.0, "date": "2016-05-05", "score": 26.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000006/0001566732-16-000006-index.htm"}, {"action": "BUY", "amount": 4344.28, "date": "2016-03-04", "score": 36.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673216000003/0001566732-16-000003-index.htm"}, {"action": "BUY", "amount": 4125.0, "date": "2015-12-14", "score": 38.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673215000002/0001566732-15-000002-index.htm"}, {"action": "BUY", "amount": 9900.0, "date": "2015-06-15", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156673215000001/0001566732-15-000001-index.htm"}], "latest": {"action": "BUY", "amount": 5065.0, "date": "2020-03-16", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000032/0001475246-20-000032-index.htm"}}, {"who": "Terry Earhart", "who_key": "Earhart Terry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 27900.0, "sold": 0, "net": 27900.0, "trades": 1, "top_score": 32.5, "lean": "buying", "history": [{"action": "BUY", "amount": 27900.0, "date": "2013-01-31", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156022113000002/0001560221-13-000002-index.htm"}], "latest": {"action": "BUY", "amount": 27900.0, "date": "2013-01-31", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000156022113000002/0001560221-13-000002-index.htm"}}, {"who": "Michela A. English", "who_key": "ENGLISH MICHELA A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 16949.59, "sold": 4173.4, "net": 12776.19, "trades": 4, "top_score": 38.3, "lean": "buying", "history": [{"action": "SELL", "amount": 4173.4, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000046/0001475246-20-000046-index.htm"}, {"action": "BUY", "amount": 2215.0, "date": "2017-03-15", "score": 22.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828217000002/0001238282-17-000002-index.htm"}, {"action": "BUY", "amount": 9154.59, "date": "2013-03-14", "score": 38.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828213000005/0001238282-13-000005-index.htm"}, {"action": "BUY", "amount": 5580.0, "date": "2013-01-31", "score": 24.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000123828213000002/0001238282-13-000002-index.htm"}], "latest": {"action": "SELL", "amount": 4173.4, "date": "2020-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1495240/000147524620000046/0001475246-20-000046-index.htm"}}], "activity": [], "announcements": [{"form": "8-K", "date": "2026-08-11", "title": "Material event", "accession": "0001495240-26-000023", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "Quarterly report", "accession": "0001495240-26-000021", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-15", "title": "Material event", "accession": "0001193125-26-304837", "price_sensitive": true}, {"form": "3/A", "date": "2026-06-05", "title": "AMENDED INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000014", "price_sensitive": false}, {"form": "3", "date": "2026-06-03", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001238280-26-000012", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-02", "title": "Material event", "accession": "0001193125-26-252615", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0001193125-26-223995", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001495240-26-000017", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-11", "title": "Quarterly report", "accession": "0001495240-26-000016", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-24", "title": "Material event", "accession": "0001193125-26-175123", "price_sensitive": true}, {"form": "424B5", "date": "2026-04-24", "title": "Prospectus", "accession": "0001193125-26-175061", "price_sensitive": false}, {"form": "424B5", "date": "2026-04-24", "title": "Prospectus", "accession": "0001193125-26-174989", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-23", "title": "Form EFFECT", "accession": "9999999995-26-001312", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-21", "title": "Form CORRESP", "accession": "0001193125-26-166810", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-13", "title": "Form UPLOAD", "accession": "0000000000-26-003670", "price_sensitive": false}, {"form": "3", "date": "2026-04-07", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002127991-26-000002", "price_sensitive": false}, {"form": "S-3", "date": "2026-04-07", "title": "Shelf registration", "accession": "0001193125-26-145668", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-04-07", "title": "Form 8-K/A", "accession": "0001193125-26-145534", "price_sensitive": false}, {"form": "10-K/A", "date": "2026-04-07", "title": "Form 10-K/A", "accession": "0001495240-26-000011", "price_sensitive": false}, {"form": "3", "date": "2026-03-30", "title": "INITIAL STATEMENT OF BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0002042371-26-000006", "price_sensitive": false}, {"form": "ARS", "date": "2026-03-27", "title": "Form ARS", "accession": "0001193125-26-127683", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-03-27", "title": "Form DEFA14A", "accession": "0001193125-26-127675", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-03-27", "title": "Proxy statement", "accession": "0001193125-26-127664", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-03-26", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001396", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-118674", "price_sensitive": true}], "performance": {"ticker": "LAND", "has_prices": true, "summary": {"n": 44, "avg": -0.2793608239178735, "win_rate": 0.0, "best": -0.1366459627329193, "worst": -0.5261363636363637, "as_of": "2026-08-07"}, "buys": [{"who": "Novara Paula", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9889.432, "date": "2023-02-28", "score": 27.4, "ref_price": 17.6, "return": -0.5261363636363637}, {"who": "LiCalsi Michael", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 8064.32, "date": "2020-03-16", "score": 36.5, "ref_price": 9.66, "return": -0.1366459627329193}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 5065.0, "date": "2020-03-16", "score": 34.4, "ref_price": 9.66, "return": -0.1366459627329193}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9975.0, "date": "2020-02-24", "score": 28.3, "ref_price": 14.01, "return": -0.40471092077087795}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11428.5, "date": "2019-11-15", "score": 29.4, "ref_price": 12.085, "return": -0.3098882912701697}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 2493570.44, "date": "2019-09-10", "score": 66.7, "ref_price": 11.87, "return": -0.2973883740522325}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 1199608.38, "date": "2019-03-15", "score": 62.2, "ref_price": 12.04, "return": -0.30730897009966773}, {"who": "Beckhorn Jay", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 1768.332, "date": "2018-05-11", "score": 19.9, "ref_price": 12.78, "return": -0.3474178403755868}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10010.08, "date": "2018-02-23", "score": 28.8, "ref_price": 12.79, "return": -0.3479280688037529}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13856.0, "date": "2018-02-23", "score": 30.3, "ref_price": 12.79, "return": -0.3479280688037529}, {"who": "WILKINSON WALTER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 59137.28, "date": "2018-02-23", "score": 50.2, "ref_price": 12.79, "return": -0.3479280688037529}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 227640.0, "date": "2017-06-14", "score": 53.5, "ref_price": 11.34, "return": -0.26455026455026454}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9945.0, "date": "2017-03-15", "score": 29.1, "ref_price": 11.05, "return": -0.24524886877828062}, {"who": "Beckhorn Jay", "person_type": "EXEC", "person_label": "Execs", "role": "Treasurer", "amount": 4972.5, "date": "2017-03-15", "score": 19.3, "ref_price": 11.05, "return": -0.24524886877828062}, {"who": "ENGLISH MICHELA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2215.0, "date": "2017-03-15", "score": 22.5, "ref_price": 11.05, "return": -0.24524886877828062}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 5500.0, "date": "2017-03-14", "score": 35.3, "ref_price": 11.0, "return": -0.24181818181818182}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 223024.0, "date": "2017-03-13", "score": 53.4, "ref_price": 11.01, "return": -0.24250681198910082}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5860.0, "date": "2016-09-09", "score": 26.0, "ref_price": 11.27, "return": -0.25998225377107365}, {"who": "Merrick Caren D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50039.496, "date": "2016-08-26", "score": 35.5, "ref_price": 11.21, "return": -0.25602140945584306}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 2750.0, "date": "2016-08-22", "score": 31.1, "ref_price": 11.08, "return": -0.2472924187725632}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1500.0, "date": "2016-05-19", "score": 28.3, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 1000.0, "date": "2016-05-05", "score": 26.9, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10190.0, "date": "2016-05-05", "score": 29.9, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, 10% Owner", "amount": 168609.8, "date": "2016-03-10", "score": 51.9, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 4344.28, "date": "2016-03-04", "score": 36.0, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 440754.29250000004, "date": "2015-12-15", "score": 57.0, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Dellafiora John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Compliance Officer", "amount": 1717.92, "date": "2015-12-15", "score": 24.0, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO", "amount": 4125.0, "date": "2015-12-14", "score": 38.5, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "GLADSTONE DAVID", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 95696.99999999999, "date": "2015-08-25", "score": 48.9, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5964.0, "date": "2015-08-12", "score": 26.7, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "WILKINSON WALTER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50005.799999999996, "date": "2015-06-15", "score": 35.5, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6654.0, "date": "2015-06-15", "score": 27.4, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Parrish Lewis", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 9900.0, "date": "2015-06-15", "score": 49.9, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5692.0, "date": "2014-05-16", "score": 26.3, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13112.279999999999, "date": "2014-03-07", "score": 31.0, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "LiCalsi Michael", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 8324.949999999999, "date": "2013-08-16", "score": 21.6, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24915.0, "date": "2013-05-15", "score": 46.8, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ENGLISH MICHELA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9154.59, "date": "2013-03-14", "score": 38.3, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Reilly John", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13950.0, "date": "2013-01-31", "score": 29.1, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "PARKER ANTHONY W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65565.0, "date": "2013-01-31", "score": 36.9, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "OUTLAND JOHN H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20925.0, "date": "2013-01-31", "score": 31.1, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ENGLISH MICHELA A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5580.0, "date": "2013-01-31", "score": 24.8, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "Earhart Terry", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27900.0, "date": "2013-01-31", "score": 32.5, "ref_price": 11.46, "return": -0.2722513089005236}, {"who": "ADELGREN PAUL W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20925.0, "date": "2013-01-31", "score": 31.1, "ref_price": 11.46, "return": -0.2722513089005236}]}, "price_series": [{"date": "2016-08-01", "close": 11.46, "volume": 29980.0}, {"date": "2016-08-02", "close": 11.33, "volume": 28837.0}, {"date": "2016-08-03", "close": 11.42, "volume": 18532.0}, {"date": "2016-08-04", "close": 11.36, "volume": 8498.0}, {"date": "2016-08-05", "close": 11.38, "volume": 11256.0}, {"date": "2016-08-08", "close": 11.38, "volume": 9019.0}, {"date": "2016-08-09", "close": 11.42, "volume": 23478.0}, {"date": "2016-08-10", "close": 11.28, "volume": 24833.0}, {"date": "2016-08-11", "close": 11.46, "volume": 31073.0}, {"date": "2016-08-12", "close": 11.47, "volume": 51148.0}, {"date": "2016-08-15", "close": 11.23, "volume": 38129.0}, {"date": "2016-08-16", "close": 11.06, "volume": 38248.0}, {"date": "2016-08-17", "close": 11.47, "volume": 33897.0}, {"date": "2016-08-18", "close": 11.31, "volume": 17528.0}, {"date": "2016-08-19", "close": 11.21, "volume": 23980.0}, {"date": "2016-08-22", "close": 11.08, "volume": 172454.0}, {"date": "2016-08-23", "close": 11.22, "volume": 12307.0}, {"date": "2016-08-24", "close": 11.11, "volume": 20409.0}, {"date": "2016-08-25", "close": 11.28, "volume": 20644.0}, {"date": "2016-08-26", "close": 11.21, "volume": 21491.0}, {"date": "2016-08-29", "close": 11.74, "volume": 90482.0}, {"date": "2016-08-30", "close": 11.78, "volume": 31247.0}, {"date": "2016-08-31", "close": 11.71, "volume": 31860.0}, {"date": "2016-09-01", "close": 11.6, "volume": 18679.0}, {"date": "2016-09-02", "close": 11.73, "volume": 21432.0}, {"date": "2016-09-06", "close": 11.88, "volume": 37892.0}, {"date": "2016-09-07", "close": 11.89, "volume": 22233.0}, {"date": "2016-09-08", "close": 11.73, "volume": 16697.0}, {"date": "2016-09-09", "close": 11.27, "volume": 45663.0}, {"date": "2016-09-12", "close": 11.53, "volume": 33987.0}, {"date": "2016-09-13", "close": 11.21, "volume": 35199.0}, {"date": "2016-09-14", "close": 11.18, "volume": 17401.0}, {"date": "2016-09-15", "close": 11.19, "volume": 20531.0}, {"date": "2016-09-16", "close": 11.11, "volume": 45798.0}, {"date": "2016-09-19", "close": 11.29, "volume": 16771.0}, {"date": "2016-09-20", "close": 11.3, "volume": 19030.0}, {"date": "2016-09-21", "close": 11.25, "volume": 19135.0}, {"date": "2016-09-22", "close": 11.3, "volume": 28192.0}, {"date": "2016-09-23", "close": 11.33, "volume": 13266.0}, {"date": "2016-09-26", "close": 11.13, "volume": 60465.0}, {"date": "2016-09-27", "close": 10.97, "volume": 49222.0}, {"date": "2016-09-28", "close": 10.8, "volume": 96501.0}, {"date": "2016-09-29", "close": 10.63, "volume": 56161.0}, {"date": "2016-09-30", "close": 10.59, "volume": 26412.0}, {"date": "2016-10-03", "close": 10.35, "volume": 58020.0}, {"date": "2016-10-04", "close": 10.0, "volume": 70124.0}, {"date": "2016-10-05", "close": 9.88, "volume": 37934.0}, {"date": "2016-10-06", "close": 10.13, "volume": 84791.0}, {"date": "2016-10-07", "close": 10.12, "volume": 17337.0}, {"date": "2016-10-10", "close": 10.41, "volume": 30130.0}, {"date": "2016-10-11", "close": 10.33, "volume": 28750.0}, {"date": "2016-10-12", "close": 10.39, "volume": 20211.0}, {"date": "2016-10-13", "close": 10.4, "volume": 10169.0}, {"date": "2016-10-14", "close": 10.25, "volume": 16723.0}, {"date": "2016-10-17", "close": 10.36, "volume": 22161.0}, {"date": "2016-10-18", "close": 10.64, "volume": 32603.0}, {"date": "2016-10-19", "close": 10.68, "volume": 13331.0}, {"date": "2016-10-20", "close": 10.77, "volume": 24880.0}, {"date": "2016-10-21", "close": 10.92, "volume": 17283.0}, {"date": "2016-10-24", "close": 10.675, "volume": 19011.0}, {"date": "2016-10-25", "close": 10.67, "volume": 17625.0}, {"date": "2016-10-26", "close": 10.48, "volume": 15082.0}, {"date": "2016-10-27", "close": 10.25, "volume": 11670.0}, {"date": "2016-10-28", "close": 10.33, "volume": 10332.0}, {"date": "2016-10-31", "close": 10.48, "volume": 8664.0}, {"date": "2016-11-01", "close": 10.3, "volume": 21149.0}, {"date": "2016-11-02", "close": 10.3, "volume": 15273.0}, {"date": "2016-11-03", "close": 10.27, "volume": 14415.0}, {"date": "2016-11-04", "close": 10.15, "volume": 27180.0}, {"date": "2016-11-07", "close": 10.13, "volume": 36210.0}, {"date": "2016-11-08", "close": 9.78, "volume": 44589.0}, {"date": "2016-11-09", "close": 10.18, "volume": 22956.0}, {"date": "2016-11-10", "close": 10.35, "volume": 8545.0}, {"date": "2016-11-11", "close": 10.37, "volume": 14045.0}, {"date": "2016-11-14", "close": 10.6, "volume": 17628.0}, {"date": "2016-11-15", "close": 10.65, "volume": 36087.0}, {"date": "2016-11-16", "close": 10.93, "volume": 19194.0}, {"date": "2016-11-17", "close": 11.04, "volume": 27065.0}, {"date": "2016-11-18", "close": 11.02, "volume": 45804.0}, {"date": "2016-11-21", "close": 10.93, "volume": 8786.0}, {"date": "2016-11-22", "close": 11.08, "volume": 22508.0}, {"date": "2016-11-23", "close": 11.07, "volume": 31899.0}, {"date": "2016-11-25", "close": 11.14, "volume": 56183.0}, {"date": "2016-11-28", "close": 11.1, "volume": 35631.0}, {"date": "2016-11-29", "close": 11.04, "volume": 18782.0}, {"date": "2016-11-30", "close": 10.91, "volume": 31837.0}, {"date": "2016-12-01", "close": 10.78, "volume": 13940.0}, {"date": "2016-12-02", "close": 10.72, "volume": 36765.0}, {"date": "2016-12-05", "close": 10.74, "volume": 36582.0}, {"date": "2016-12-06", "close": 10.83, "volume": 17245.0}, {"date": "2016-12-07", "close": 10.86, "volume": 19267.0}, {"date": "2016-12-08", "close": 10.9, "volume": 18397.0}, {"date": "2016-12-09", "close": 10.98, "volume": 21365.0}, {"date": "2016-12-12", "close": 10.9, "volume": 25631.0}, {"date": "2016-12-13", "close": 10.81, "volume": 27023.0}, {"date": "2016-12-14", "close": 10.79, "volume": 13463.0}, {"date": "2016-12-15", "close": 10.53, "volume": 32942.0}, {"date": "2016-12-16", "close": 10.82, "volume": 84328.0}, {"date": "2016-12-19", "close": 11.04, "volume": 14092.0}, {"date": "2016-12-20", "close": 10.87, "volume": 15190.0}, {"date": "2016-12-21", "close": 10.91, "volume": 13406.0}, {"date": "2016-12-22", "close": 11.06, "volume": 15086.0}, {"date": "2016-12-23", "close": 10.94, "volume": 11588.0}, {"date": "2016-12-27", "close": 10.92, "volume": 36602.0}, {"date": "2016-12-28", "close": 11.07, "volume": 14493.0}, {"date": "2016-12-29", "close": 11.1, "volume": 16251.0}, {"date": "2016-12-30", "close": 11.24, "volume": 10488.0}, {"date": "2017-01-03", "close": 11.25, "volume": 14728.0}, {"date": "2017-01-04", "close": 11.29, "volume": 17341.0}, {"date": "2017-01-05", "close": 11.06, "volume": 12103.0}, {"date": "2017-01-06", "close": 11.28, "volume": 32622.0}, {"date": "2017-01-09", "close": 11.16, "volume": 19598.0}, {"date": "2017-01-10", "close": 11.15, "volume": 18974.0}, {"date": "2017-01-11", "close": 11.43, "volume": 37016.0}, {"date": "2017-01-12", "close": 11.55, "volume": 33918.0}, {"date": "2017-01-13", "close": 11.9, "volume": 50948.0}, {"date": "2017-01-17", "close": 12.02, "volume": 68257.0}, {"date": "2017-01-18", "close": 12.03, "volume": 28877.0}, {"date": "2017-01-19", "close": 11.98, "volume": 22054.0}, {"date": "2017-01-20", "close": 11.98, "volume": 13596.0}, {"date": "2017-01-23", "close": 11.98, "volume": 26591.0}, {"date": "2017-01-24", "close": 11.95, "volume": 24713.0}, {"date": "2017-01-25", "close": 11.97, "volume": 11988.0}, {"date": "2017-01-26", "close": 12.03, "volume": 14990.0}, {"date": "2017-01-27", "close": 11.95, "volume": 34352.0}, {"date": "2017-01-30", "close": 11.94, "volume": 18201.0}, {"date": "2017-01-31", "close": 12.06, "volume": 11126.0}, {"date": "2017-02-01", "close": 12.26, "volume": 38830.0}, {"date": "2017-02-02", "close": 12.23, "volume": 37750.0}, {"date": "2017-02-03", "close": 12.22, "volume": 24608.0}, {"date": "2017-02-06", "close": 12.18, "volume": 25347.0}, {"date": "2017-02-07", "close": 12.255, "volume": 17135.0}, {"date": "2017-02-08", "close": 12.23, "volume": 7290.0}, {"date": "2017-02-09", "close": 12.55, "volume": 41722.0}, {"date": "2017-02-10", "close": 12.51, "volume": 22891.0}, {"date": "2017-02-13", "close": 12.64, "volume": 41469.0}, {"date": "2017-02-14", "close": 12.67, "volume": 28899.0}, {"date": "2017-02-15", "close": 12.22, "volume": 42579.0}, {"date": "2017-02-16", "close": 12.49, "volume": 19072.0}, {"date": "2017-02-17", "close": 12.25, "volume": 28058.0}, {"date": "2017-02-21", "close": 12.49, "volume": 48724.0}, {"date": "2017-02-22", "close": 12.75, "volume": 29323.0}, {"date": "2017-02-23", "close": 12.66, "volume": 45830.0}, {"date": "2017-02-24", "close": 12.81, "volume": 39969.0}, {"date": "2017-02-27", "close": 12.65, "volume": 72570.0}, {"date": "2017-02-28", "close": 12.8, "volume": 95468.0}, {"date": "2017-03-01", "close": 12.76, "volume": 64158.0}, {"date": "2017-03-02", "close": 12.58, "volume": 24652.0}, {"date": "2017-03-03", "close": 12.23, "volume": 31384.0}, {"date": "2017-03-06", "close": 11.92, "volume": 82143.0}, {"date": "2017-03-07", "close": 11.75, "volume": 40761.0}, {"date": "2017-03-08", "close": 11.0, "volume": 549585.0}, {"date": "2017-03-09", "close": 11.03, "volume": 113614.0}, {"date": "2017-03-10", "close": 11.0, "volume": 106273.0}, {"date": "2017-03-13", "close": 11.01, "volume": 177282.0}, {"date": "2017-03-14", "close": 11.0, "volume": 88524.0}, {"date": "2017-03-15", "close": 11.05, "volume": 100671.0}, {"date": "2017-03-16", "close": 11.15, "volume": 86046.0}, {"date": "2017-03-17", "close": 11.31, "volume": 211689.0}, {"date": "2017-03-20", "close": 11.2, "volume": 37871.0}, {"date": "2017-03-21", "close": 11.11, "volume": 41630.0}, {"date": "2017-03-22", "close": 10.96, "volume": 98720.0}, {"date": "2017-03-23", "close": 11.26, "volume": 37903.0}, {"date": "2017-03-24", "close": 11.12, "volume": 23968.0}, {"date": "2017-03-27", "close": 11.02, "volume": 25679.0}, {"date": "2017-03-28", "close": 10.92, "volume": 64448.0}, {"date": "2017-03-29", "close": 11.07, "volume": 49642.0}, {"date": "2017-03-30", "close": 11.06, "volume": 30489.0}, {"date": "2017-03-31", "close": 11.1, "volume": 54818.0}, {"date": "2017-04-03", "close": 11.17, "volume": 38776.0}, {"date": "2017-04-04", "close": 11.22, "volume": 42313.0}, {"date": "2017-04-05", "close": 11.06, "volume": 54943.0}, {"date": "2017-04-06", "close": 11.15, "volume": 63977.0}, {"date": "2017-04-07", "close": 11.13, "volume": 14749.0}, {"date": "2017-04-10", "close": 11.11, "volume": 15676.0}, {"date": "2017-04-11", "close": 11.13, "volume": 115187.0}, {"date": "2017-04-12", "close": 11.23, "volume": 37934.0}, {"date": "2017-04-13", "close": 11.27, "volume": 37438.0}, {"date": "2017-04-17", "close": 11.2999, "volume": 43843.0}, {"date": "2017-04-18", "close": 11.3, "volume": 59851.0}, {"date": "2017-04-19", "close": 11.29, "volume": 32799.0}, {"date": "2017-04-20", "close": 11.12, "volume": 79064.0}, {"date": "2017-04-21", "close": 11.22, "volume": 24758.0}, {"date": "2017-04-24", "close": 11.03, "volume": 35359.0}, {"date": "2017-04-25", "close": 11.17, "volume": 35903.0}, {"date": "2017-04-26", "close": 11.14, "volume": 38480.0}, {"date": "2017-04-27", "close": 11.26, "volume": 34152.0}, {"date": "2017-04-28", "close": 11.13, "volume": 23663.0}, {"date": "2017-05-01", "close": 11.18, "volume": 26794.0}, {"date": "2017-05-02", "close": 11.15, "volume": 27134.0}, {"date": "2017-05-03", "close": 11.04, "volume": 24518.0}, {"date": "2017-05-04", "close": 10.88, "volume": 47164.0}, {"date": "2017-05-05", "close": 11.09, "volume": 38294.0}, {"date": "2017-05-08", "close": 10.99, "volume": 28761.0}, {"date": "2017-05-09", "close": 10.79, "volume": 41828.0}, {"date": "2017-05-10", "close": 10.94, "volume": 44377.0}, {"date": "2017-05-11", "close": 11.07, "volume": 44783.0}, {"date": "2017-05-12", "close": 10.93, "volume": 47397.0}, {"date": "2017-05-15", "close": 11.08, "volume": 34009.0}, {"date": "2017-05-16", "close": 11.1, "volume": 31176.0}, {"date": "2017-05-17", "close": 10.93, "volume": 27617.0}, {"date": "2017-05-18", "close": 11.07, "volume": 31547.0}, {"date": "2017-05-19", "close": 11.16, "volume": 26880.0}, {"date": "2017-05-22", "close": 11.29, "volume": 43590.0}, {"date": "2017-05-23", "close": 11.26, "volume": 41219.0}, {"date": "2017-05-24", "close": 11.29, "volume": 27949.0}, {"date": "2017-05-25", "close": 11.27, "volume": 33478.0}, {"date": "2017-05-26", "close": 11.22, "volume": 37389.0}, {"date": "2017-05-30", "close": 11.27, "volume": 27611.0}, {"date": "2017-05-31", "close": 11.22, "volume": 20941.0}, {"date": "2017-06-01", "close": 11.27, "volume": 18598.0}, {"date": "2017-06-02", "close": 11.28, "volume": 19466.0}, {"date": "2017-06-05", "close": 11.31, "volume": 29598.0}, {"date": "2017-06-06", "close": 11.27, "volume": 28616.0}, {"date": "2017-06-07", "close": 11.3, "volume": 15798.0}, {"date": "2017-06-08", "close": 11.31, "volume": 20510.0}, {"date": "2017-06-09", "close": 11.15, "volume": 43312.0}, {"date": "2017-06-12", "close": 11.35, "volume": 25425.0}, {"date": "2017-06-13", "close": 11.34, "volume": 22736.0}, {"date": "2017-06-14", "close": 11.34, "volume": 47493.0}, {"date": "2017-06-15", "close": 11.35, "volume": 47443.0}, {"date": "2017-06-16", "close": 11.27, "volume": 55952.0}, {"date": "2017-06-19", "close": 11.19, "volume": 30938.0}, {"date": "2017-06-20", "close": 11.29, "volume": 37927.0}, {"date": "2017-06-21", "close": 11.25, "volume": 27299.0}, {"date": "2017-06-22", "close": 11.38, "volume": 44448.0}, {"date": "2017-06-23", "close": 11.39, "volume": 55053.0}, {"date": "2017-06-26", "close": 11.5486, "volume": 58293.0}, {"date": "2017-06-27", "close": 11.41, "volume": 41601.0}, {"date": "2017-06-28", "close": 11.28, "volume": 54129.0}, {"date": "2017-06-29", "close": 11.52, "volume": 54816.0}, {"date": "2017-06-30", "close": 11.67, "volume": 62943.0}, {"date": "2017-07-03", "close": 11.84, "volume": 41316.0}, {"date": "2017-07-05", "close": 11.65, "volume": 42190.0}, {"date": "2017-07-06", "close": 11.38, "volume": 39470.0}, {"date": "2017-07-07", "close": 11.53, "volume": 22838.0}, {"date": "2017-07-10", "close": 11.43, "volume": 45055.0}, {"date": "2017-07-11", "close": 11.42, "volume": 35594.0}, {"date": "2017-07-12", "close": 11.5, "volume": 31056.0}, {"date": "2017-07-13", "close": 11.57, "volume": 24419.0}, {"date": "2017-07-14", "close": 11.52, "volume": 34012.0}, {"date": "2017-07-17", "close": 11.68, "volume": 21583.0}, {"date": "2017-07-18", "close": 11.78, "volume": 44007.0}, {"date": "2017-07-19", "close": 11.72, "volume": 39695.0}, {"date": "2017-07-20", "close": 11.72, "volume": 43052.0}, {"date": "2017-07-21", "close": 11.7, "volume": 25889.0}, {"date": "2017-07-24", "close": 11.73, "volume": 87590.0}, {"date": "2017-07-25", "close": 11.68, "volume": 46344.0}, {"date": "2017-07-26", "close": 11.99, "volume": 67295.0}, {"date": "2017-07-27", "close": 12.01, "volume": 49836.0}, {"date": "2017-07-28", "close": 11.99, "volume": 24312.0}, {"date": "2017-07-31", "close": 12.09, "volume": 34207.0}, {"date": "2017-08-01", "close": 12.05, "volume": 97509.0}, {"date": "2017-08-02", "close": 11.99, "volume": 12902.0}, {"date": "2017-08-03", "close": 11.88, "volume": 25454.0}, {"date": "2017-08-04", "close": 11.9, "volume": 41228.0}, {"date": "2017-08-07", "close": 12.85, "volume": 529463.0}, {"date": "2017-08-08", "close": 12.8, "volume": 247189.0}, {"date": "2017-08-09", "close": 13.16, "volume": 232778.0}, {"date": "2017-08-10", "close": 13.25, "volume": 169052.0}, {"date": "2017-08-11", "close": 13.55, "volume": 144368.0}, {"date": "2017-08-14", "close": 13.81, "volume": 167358.0}, {"date": "2017-08-15", "close": 13.6, "volume": 95175.0}, {"date": "2017-08-16", "close": 13.68, "volume": 79025.0}, {"date": "2017-08-17", "close": 13.47, "volume": 77627.0}, {"date": "2017-08-18", "close": 13.59, "volume": 105181.0}, {"date": "2017-08-21", "close": 13.4, "volume": 70984.0}, {"date": "2017-08-22", "close": 13.33, "volume": 36789.0}, {"date": "2017-08-23", "close": 13.39, "volume": 74816.0}, {"date": "2017-08-24", "close": 13.48, "volume": 38253.0}, {"date": "2017-08-25", "close": 13.5, "volume": 54227.0}, {"date": "2017-08-28", "close": 13.6, "volume": 42744.0}, {"date": "2017-08-29", "close": 13.59, "volume": 60055.0}, {"date": "2017-08-30", "close": 13.81, "volume": 67664.0}, {"date": "2017-08-31", "close": 13.92, "volume": 58540.0}, {"date": "2017-09-01", "close": 13.54, "volume": 95025.0}, {"date": "2017-09-05", "close": 13.07, "volume": 120669.0}, {"date": "2017-09-06", "close": 13.05, "volume": 65162.0}, {"date": "2017-09-07", "close": 12.84, "volume": 79503.0}, {"date": "2017-09-08", "close": 12.4, "volume": 905689.0}, {"date": "2017-09-11", "close": 12.78, "volume": 219102.0}, {"date": "2017-09-12", "close": 12.65, "volume": 297461.0}, {"date": "2017-09-13", "close": 12.75, "volume": 111529.0}, {"date": "2017-09-14", "close": 12.76, "volume": 117878.0}, {"date": "2017-09-15", "close": 12.79, "volume": 146946.0}, {"date": "2017-09-18", "close": 13.34, "volume": 183213.0}, {"date": "2017-09-19", "close": 13.55, "volume": 123271.0}, {"date": "2017-09-20", "close": 13.3, "volume": 76304.0}, {"date": "2017-09-21", "close": 13.24, "volume": 86808.0}, {"date": "2017-09-22", "close": 13.34, "volume": 88446.0}, {"date": "2017-09-25", "close": 13.36, "volume": 67410.0}, {"date": "2017-09-26", "close": 13.42, "volume": 53657.0}, {"date": "2017-09-27", "close": 13.56, "volume": 83929.0}, {"date": "2017-09-28", "close": 13.69, "volume": 47251.0}, {"date": "2017-09-29", "close": 13.62, "volume": 49993.0}, {"date": "2017-10-02", "close": 13.59, "volume": 34051.0}, {"date": "2017-10-03", "close": 13.57, "volume": 35189.0}, {"date": "2017-10-04", "close": 13.57, "volume": 30526.0}, {"date": "2017-10-05", "close": 13.62, "volume": 43459.0}, {"date": "2017-10-06", "close": 13.69, "volume": 158581.0}, {"date": "2017-10-09", "close": 13.61, "volume": 83280.0}, {"date": "2017-10-10", "close": 13.63, "volume": 129725.0}, {"date": "2017-10-11", "close": 13.68, "volume": 41521.0}, {"date": "2017-10-12", "close": 13.7, "volume": 71956.0}, {"date": "2017-10-13", "close": 13.77, "volume": 45809.0}, {"date": "2017-10-16", "close": 13.99, "volume": 39831.0}, {"date": "2017-10-17", "close": 14.09, "volume": 55041.0}, {"date": "2017-10-18", "close": 14.09, "volume": 94199.0}, {"date": "2017-10-19", "close": 13.86, "volume": 90608.0}, {"date": "2017-10-20", "close": 13.71, "volume": 23759.0}, {"date": "2017-10-23", "close": 13.71, "volume": 42408.0}, {"date": "2017-10-24", "close": 13.45, "volume": 39124.0}, {"date": "2017-10-25", "close": 13.24, "volume": 58597.0}, {"date": "2017-10-26", "close": 13.27, "volume": 73999.0}, {"date": "2017-10-27", "close": 13.29, "volume": 25994.0}, {"date": "2017-10-30", "close": 13.33, "volume": 89782.0}, {"date": "2017-10-31", "close": 13.23, "volume": 59724.0}, {"date": "2017-11-01", "close": 13.1, "volume": 36287.0}, {"date": "2017-11-02", "close": 13.75, "volume": 97943.0}, {"date": "2017-11-03", "close": 13.64, "volume": 26664.0}, {"date": "2017-11-06", "close": 13.77, "volume": 28538.0}, {"date": "2017-11-07", "close": 13.92, "volume": 36232.0}, {"date": "2017-11-08", "close": 13.7, "volume": 142775.0}, {"date": "2017-11-09", "close": 13.76, "volume": 34562.0}, {"date": "2017-11-10", "close": 13.71, "volume": 31112.0}, {"date": "2017-11-13", "close": 13.72, "volume": 58353.0}, {"date": "2017-11-14", "close": 13.77, "volume": 65476.0}, {"date": "2017-11-15", "close": 13.77, "volume": 51337.0}, {"date": "2017-11-16", "close": 13.73, "volume": 47089.0}, {"date": "2017-11-17", "close": 13.44, "volume": 57985.0}, {"date": "2017-11-20", "close": 13.38, "volume": 40844.0}, {"date": "2017-11-21", "close": 13.5, "volume": 37329.0}, {"date": "2017-11-22", "close": 13.45, "volume": 35343.0}, {"date": "2017-11-24", "close": 13.41, "volume": 39081.0}, {"date": "2017-11-27", "close": 13.6, "volume": 49685.0}, {"date": "2017-11-28", "close": 13.64, "volume": 37838.0}, {"date": "2017-11-29", "close": 13.46, "volume": 26190.0}, {"date": "2017-11-30", "close": 13.4, "volume": 38251.0}, {"date": "2017-12-01", "close": 13.5, "volume": 49896.0}, {"date": "2017-12-04", "close": 13.47, "volume": 38519.0}, {"date": "2017-12-05", "close": 13.43, "volume": 31135.0}, {"date": "2017-12-06", "close": 13.4, "volume": 52551.0}, {"date": "2017-12-07", "close": 13.4, "volume": 23282.0}, {"date": "2017-12-08", "close": 13.49, "volume": 26309.0}, {"date": "2017-12-11", "close": 13.45, "volume": 27022.0}, {"date": "2017-12-12", "close": 13.58, "volume": 45585.0}, {"date": "2017-12-13", "close": 13.33, "volume": 38295.0}, {"date": "2017-12-14", "close": 13.21, "volume": 68585.0}, {"date": "2017-12-15", "close": 13.11, "volume": 110122.0}, {"date": "2017-12-18", "close": 13.01, "volume": 57979.0}, {"date": "2017-12-19", "close": 12.98, "volume": 79491.0}, {"date": "2017-12-20", "close": 13.07, "volume": 52037.0}, {"date": "2017-12-21", "close": 13.2, "volume": 30912.0}, {"date": "2017-12-22", "close": 13.27, "volume": 27595.0}, {"date": "2017-12-26", "close": 13.52, "volume": 29763.0}, {"date": "2017-12-27", "close": 13.44, "volume": 32888.0}, {"date": "2017-12-28", "close": 13.45, "volume": 13941.0}, {"date": "2017-12-29", "close": 13.43, "volume": 21215.0}, {"date": "2018-01-02", "close": 13.59, "volume": 53332.0}, {"date": "2018-01-03", "close": 13.58, "volume": 57189.0}, {"date": "2018-01-04", "close": 13.59, "volume": 47002.0}, {"date": "2018-01-05", "close": 13.57, "volume": 30104.0}, {"date": "2018-01-08", "close": 13.77, "volume": 45022.0}, {"date": "2018-01-09", "close": 13.9, "volume": 68043.0}, {"date": "2018-01-10", "close": 13.77, "volume": 53705.0}, {"date": "2018-01-11", "close": 13.56, "volume": 63431.0}, {"date": "2018-01-12", "close": 13.39, "volume": 57457.0}, {"date": "2018-01-16", "close": 13.36, "volume": 43451.0}, {"date": "2018-01-17", "close": 13.12, "volume": 74025.0}, {"date": "2018-01-18", "close": 13.22, "volume": 74968.0}, {"date": "2018-01-19", "close": 12.98, "volume": 54842.0}, {"date": "2018-01-22", "close": 12.98, "volume": 45526.0}, {"date": "2018-01-23", "close": 13.11, "volume": 56404.0}, {"date": "2018-01-24", "close": 13.41, "volume": 82389.0}, {"date": "2018-01-25", "close": 13.28, "volume": 39934.0}, {"date": "2018-01-26", "close": 13.07, "volume": 75888.0}, {"date": "2018-01-29", "close": 12.95, "volume": 104483.0}, {"date": "2018-01-30", "close": 12.29, "volume": 191662.0}, {"date": "2018-01-31", "close": 12.73, "volume": 73477.0}, {"date": "2018-02-01", "close": 12.33, "volume": 49740.0}, {"date": "2018-02-02", "close": 12.16, "volume": 69404.0}, {"date": "2018-02-05", "close": 11.89, "volume": 166453.0}, {"date": "2018-02-06", "close": 11.98, "volume": 150207.0}, {"date": "2018-02-07", "close": 11.9, "volume": 109256.0}, {"date": "2018-02-08", "close": 11.74, "volume": 142589.0}, {"date": "2018-02-09", "close": 12.1, "volume": 103264.0}, {"date": "2018-02-12", "close": 12.18, "volume": 68924.0}, {"date": "2018-02-13", "close": 12.19, "volume": 31498.0}, {"date": "2018-02-14", "close": 12.22, "volume": 55634.0}, {"date": "2018-02-15", "close": 12.16, "volume": 48767.0}, {"date": "2018-02-16", "close": 12.51, "volume": 66941.0}, {"date": "2018-02-20", "close": 12.36, "volume": 138603.0}, {"date": "2018-02-21", "close": 12.39, "volume": 123475.0}, {"date": "2018-02-22", "close": 12.29, "volume": 72211.0}, {"date": "2018-02-23", "close": 12.79, "volume": 94504.0}, {"date": "2018-02-26", "close": 12.98, "volume": 50014.0}, {"date": "2018-02-27", "close": 12.59, "volume": 100670.0}, {"date": "2018-02-28", "close": 12.46, "volume": 93426.0}, {"date": "2018-03-01", "close": 12.39, "volume": 57496.0}, {"date": "2018-03-02", "close": 12.47, "volume": 32874.0}, {"date": "2018-03-05", "close": 12.43, "volume": 41616.0}, {"date": "2018-03-06", "close": 12.64, "volume": 58359.0}, {"date": "2018-03-07", "close": 12.9, "volume": 34137.0}, {"date": "2018-03-08", "close": 13.14, "volume": 81078.0}, {"date": "2018-03-09", "close": 13.02, "volume": 131390.0}, {"date": "2018-03-12", "close": 13.11, "volume": 68114.0}, {"date": "2018-03-13", "close": 13.11, "volume": 49494.0}, {"date": "2018-03-14", "close": 13.09, "volume": 33061.0}, {"date": "2018-03-15", "close": 12.96, "volume": 34116.0}, {"date": "2018-03-16", "close": 12.96, "volume": 37615.0}, {"date": "2018-03-19", "close": 12.88, "volume": 31808.0}, {"date": "2018-03-20", "close": 12.87, "volume": 33191.0}, {"date": "2018-03-21", "close": 13.03, "volume": 45671.0}, {"date": "2018-03-22", "close": 12.89, "volume": 76600.0}, {"date": "2018-03-23", "close": 12.78, "volume": 75469.0}, {"date": "2018-03-26", "close": 12.7, "volume": 108065.0}, {"date": "2018-03-27", "close": 12.16, "volume": 880645.0}, {"date": "2018-03-28", "close": 12.08, "volume": 132797.0}, {"date": "2018-03-29", "close": 12.08, "volume": 170702.0}, {"date": "2018-04-02", "close": 12.18, "volume": 142700.0}, {"date": "2018-04-03", "close": 12.26, "volume": 285502.0}, {"date": "2018-04-04", "close": 12.29, "volume": 122548.0}, {"date": "2018-04-05", "close": 12.48, "volume": 110581.0}, {"date": "2018-04-06", "close": 12.78, "volume": 76814.0}, {"date": "2018-04-09", "close": 12.87, "volume": 68472.0}, {"date": "2018-04-10", "close": 12.66, "volume": 36644.0}, {"date": "2018-04-11", "close": 12.67, "volume": 35854.0}, {"date": "2018-04-12", "close": 12.41, "volume": 72327.0}, {"date": "2018-04-13", "close": 12.59, "volume": 107972.0}, {"date": "2018-04-16", "close": 12.52, "volume": 60767.0}, {"date": "2018-04-17", "close": 12.75, "volume": 67001.0}, {"date": "2018-04-18", "close": 12.76, "volume": 42952.0}, {"date": "2018-04-19", "close": 12.53, "volume": 28143.0}, {"date": "2018-04-20", "close": 12.41, "volume": 27842.0}, {"date": "2018-04-23", "close": 12.4, "volume": 59798.0}, {"date": "2018-04-24", "close": 12.24, "volume": 57549.0}, {"date": "2018-04-25", "close": 12.26, "volume": 33373.0}, {"date": "2018-04-26", "close": 12.33, "volume": 60174.0}, {"date": "2018-04-27", "close": 12.67, "volume": 47431.0}, {"date": "2018-04-30", "close": 12.6, "volume": 24124.0}, {"date": "2018-05-01", "close": 12.6, "volume": 32723.0}, {"date": "2018-05-02", "close": 12.54, "volume": 39332.0}, {"date": "2018-05-03", "close": 12.5, "volume": 24701.0}, {"date": "2018-05-04", "close": 12.58, "volume": 25113.0}, {"date": "2018-05-07", "close": 12.58, "volume": 42593.0}, {"date": "2018-05-08", "close": 12.69, "volume": 47858.0}, {"date": "2018-05-09", "close": 12.65, "volume": 38022.0}, {"date": "2018-05-10", "close": 12.78, "volume": 82685.0}, {"date": "2018-05-11", "close": 12.78, "volume": 58963.0}, {"date": "2018-05-14", "close": 12.63, "volume": 55399.0}, {"date": "2018-05-15", "close": 13.09, "volume": 165501.0}, {"date": "2018-05-16", "close": 12.69, "volume": 55751.0}, {"date": "2018-05-17", "close": 12.78, "volume": 38770.0}, {"date": "2018-05-18", "close": 12.72, "volume": 39247.0}, {"date": "2018-05-21", "close": 12.78, "volume": 115704.0}, {"date": "2018-05-22", "close": 12.68, "volume": 68824.0}, {"date": "2018-05-23", "close": 12.77, "volume": 49392.0}, {"date": "2018-05-24", "close": 12.74, "volume": 59823.0}, {"date": "2018-05-25", "close": 12.76, "volume": 47524.0}, {"date": "2018-05-29", "close": 12.93, "volume": 89895.0}, {"date": "2018-05-30", "close": 12.96, "volume": 73619.0}, {"date": "2018-05-31", "close": 12.76, "volume": 44697.0}, {"date": "2018-06-01", "close": 12.76, "volume": 60412.0}, {"date": "2018-06-04", "close": 12.75, "volume": 71408.0}, {"date": "2018-06-05", "close": 12.87, "volume": 49457.0}, {"date": "2018-06-06", "close": 12.86, "volume": 42043.0}, {"date": "2018-06-07", "close": 12.84, "volume": 38374.0}, {"date": "2018-06-08", "close": 12.72, "volume": 62479.0}, {"date": "2018-06-11", "close": 12.68, "volume": 158718.0}, {"date": "2018-06-12", "close": 12.75, "volume": 39920.0}, {"date": "2018-06-13", "close": 12.69, "volume": 321840.0}, {"date": "2018-06-14", "close": 12.75, "volume": 177707.0}, {"date": "2018-06-15", "close": 12.73, "volume": 108308.0}, {"date": "2018-06-18", "close": 12.76, "volume": 101821.0}, {"date": "2018-06-19", "close": 12.77, "volume": 163887.0}, {"date": "2018-06-20", "close": 12.75, "volume": 123614.0}, {"date": "2018-06-21", "close": 12.49, "volume": 221413.0}, {"date": "2018-06-22", "close": 12.73, "volume": 1440411.0}, {"date": "2018-06-25", "close": 12.66, "volume": 112055.0}, {"date": "2018-06-26", "close": 12.75, "volume": 129463.0}, {"date": "2018-06-27", "close": 12.68, "volume": 70290.0}, {"date": "2018-06-28", "close": 12.68, "volume": 60470.0}, {"date": "2018-06-29", "close": 12.67, "volume": 50808.0}, {"date": "2018-07-02", "close": 12.53, "volume": 48393.0}, {"date": "2018-07-03", "close": 12.63, "volume": 64507.0}, {"date": "2018-07-05", "close": 12.67, "volume": 59280.0}, {"date": "2018-07-06", "close": 12.6, "volume": 68367.0}, {"date": "2018-07-09", "close": 12.46, "volume": 63834.0}, {"date": "2018-07-10", "close": 12.39, "volume": 78400.0}, {"date": "2018-07-11", "close": 12.16, "volume": 130784.0}, {"date": "2018-07-12", "close": 12.12, "volume": 85147.0}, {"date": "2018-07-13", "close": 12.035, "volume": 45006.0}, {"date": "2018-07-16", "close": 11.89, "volume": 188760.0}, {"date": "2018-07-17", "close": 11.79, "volume": 91988.0}, {"date": "2018-07-18", "close": 11.54, "volume": 252839.0}, {"date": "2018-07-19", "close": 11.68, "volume": 126986.0}, {"date": "2018-07-20", "close": 11.48, "volume": 201864.0}, {"date": "2018-07-23", "close": 11.49, "volume": 147169.0}, {"date": "2018-07-24", "close": 11.61, "volume": 80506.0}, {"date": "2018-07-25", "close": 11.65, "volume": 64185.0}, {"date": "2018-07-26", "close": 11.69, "volume": 90113.0}, {"date": "2018-07-27", "close": 11.59, "volume": 118865.0}, {"date": "2018-07-30", "close": 11.71, "volume": 83014.0}, {"date": "2018-07-31", "close": 11.88, "volume": 78643.0}, {"date": "2018-08-01", "close": 11.81, "volume": 55534.0}, {"date": "2018-08-02", "close": 11.88, "volume": 103385.0}, {"date": "2018-08-03", "close": 11.81, "volume": 101761.0}, {"date": "2018-08-06", "close": 12.9, "volume": 576444.0}, {"date": "2018-08-07", "close": 12.91, "volume": 244651.0}, {"date": "2018-08-08", "close": 12.81, "volume": 136734.0}, {"date": "2018-08-09", "close": 12.4, "volume": 251282.0}, {"date": "2018-08-10", "close": 12.52, "volume": 86285.0}, {"date": "2018-08-13", "close": 12.89, "volume": 121646.0}, {"date": "2018-08-14", "close": 13.04, "volume": 118585.0}, {"date": "2018-08-15", "close": 12.94, "volume": 149003.0}, {"date": "2018-08-16", "close": 13.11, "volume": 78986.0}, {"date": "2018-08-17", "close": 13.22, "volume": 74894.0}, {"date": "2018-08-20", "close": 13.19, "volume": 75118.0}, {"date": "2018-08-21", "close": 13.38, "volume": 90285.0}, {"date": "2018-08-22", "close": 13.23, "volume": 105522.0}, {"date": "2018-08-23", "close": 13.27, "volume": 104146.0}, {"date": "2018-08-24", "close": 13.28, "volume": 72362.0}, {"date": "2018-08-27", "close": 13.31, "volume": 75195.0}, {"date": "2018-08-28", "close": 13.45, "volume": 65378.0}, {"date": "2018-08-29", "close": 13.43, "volume": 62915.0}, {"date": "2018-08-30", "close": 13.55, "volume": 61276.0}, {"date": "2018-08-31", "close": 13.7, "volume": 71571.0}, {"date": "2018-09-04", "close": 13.26, "volume": 138091.0}, {"date": "2018-09-05", "close": 13.16, "volume": 60236.0}, {"date": "2018-09-06", "close": 13.21, "volume": 34032.0}, {"date": "2018-09-07", "close": 13.16, "volume": 272209.0}, {"date": "2018-09-10", "close": 13.1, "volume": 124997.0}, {"date": "2018-09-11", "close": 13.0, "volume": 67186.0}, {"date": "2018-09-12", "close": 12.97, "volume": 87037.0}, {"date": "2018-09-13", "close": 12.6, "volume": 102636.0}, {"date": "2018-09-14", "close": 12.58, "volume": 106723.0}, {"date": "2018-09-17", "close": 12.68, "volume": 60990.0}, {"date": "2018-09-18", "close": 12.7, "volume": 60417.0}, {"date": "2018-09-19", "close": 12.49, "volume": 117974.0}, {"date": "2018-09-20", "close": 12.5, "volume": 53008.0}, {"date": "2018-09-21", "close": 12.45, "volume": 140896.0}, {"date": "2018-09-24", "close": 12.37, "volume": 84205.0}, {"date": "2018-09-25", "close": 12.37, "volume": 45612.0}, {"date": "2018-09-26", "close": 12.17, "volume": 67174.0}, {"date": "2018-09-27", "close": 12.32, "volume": 62362.0}, {"date": "2018-09-28", "close": 12.34, "volume": 69169.0}, {"date": "2018-10-01", "close": 12.31, "volume": 56255.0}, {"date": "2018-10-02", "close": 12.27, "volume": 79403.0}, {"date": "2018-10-03", "close": 12.3, "volume": 50172.0}, {"date": "2018-10-04", "close": 12.15, "volume": 69119.0}, {"date": "2018-10-05", "close": 12.03, "volume": 66877.0}, {"date": "2018-10-08", "close": 11.97, "volume": 86799.0}, {"date": "2018-10-09", "close": 12.23, "volume": 52378.0}, {"date": "2018-10-10", "close": 12.1, "volume": 71584.0}, {"date": "2018-10-11", "close": 11.91, "volume": 70559.0}, {"date": "2018-10-12", "close": 11.94, "volume": 114657.0}, {"date": "2018-10-15", "close": 12.03, "volume": 61074.0}, {"date": "2018-10-16", "close": 12.28, "volume": 60155.0}, {"date": "2018-10-17", "close": 12.25, "volume": 39366.0}, {"date": "2018-10-18", "close": 12.09, "volume": 46788.0}, {"date": "2018-10-19", "close": 12.07, "volume": 51763.0}, {"date": "2018-10-22", "close": 12.37, "volume": 47027.0}, {"date": "2018-10-23", "close": 12.36, "volume": 53118.0}, {"date": "2018-10-24", "close": 12.46, "volume": 67021.0}, {"date": "2018-10-25", "close": 12.71, "volume": 44348.0}, {"date": "2018-10-26", "close": 12.51, "volume": 48112.0}, {"date": "2018-10-29", "close": 12.5, "volume": 59321.0}, {"date": "2018-10-30", "close": 12.61, "volume": 53091.0}, {"date": "2018-10-31", "close": 12.51, "volume": 58887.0}, {"date": "2018-11-01", "close": 12.59, "volume": 52375.0}, {"date": "2018-11-02", "close": 12.42, "volume": 62401.0}, {"date": "2018-11-05", "close": 12.59, "volume": 94752.0}, {"date": "2018-11-06", "close": 12.71, "volume": 41455.0}, {"date": "2018-11-07", "close": 12.82, "volume": 41509.0}, {"date": "2018-11-08", "close": 13.03, "volume": 74250.0}, {"date": "2018-11-09", "close": 13.1, "volume": 76945.0}, {"date": "2018-11-12", "close": 13.28, "volume": 86404.0}, {"date": "2018-11-13", "close": 13.23, "volume": 75992.0}, {"date": "2018-11-14", "close": 12.89, "volume": 92746.0}, {"date": "2018-11-15", "close": 12.79, "volume": 47063.0}, {"date": "2018-11-16", "close": 12.86, "volume": 70732.0}, {"date": "2018-11-19", "close": 12.9, "volume": 57013.0}, {"date": "2018-11-20", "close": 12.81, "volume": 79581.0}, {"date": "2018-11-21", "close": 12.83, "volume": 38212.0}, {"date": "2018-11-23", "close": 12.85, "volume": 21413.0}, {"date": "2018-11-26", "close": 12.79, "volume": 47488.0}, {"date": "2018-11-27", "close": 12.85, "volume": 26501.0}, {"date": "2018-11-28", "close": 13.17, "volume": 132604.0}, {"date": "2018-11-29", "close": 13.14, "volume": 76133.0}, {"date": "2018-11-30", "close": 13.22, "volume": 149083.0}, {"date": "2018-12-03", "close": 13.26, "volume": 116135.0}, {"date": "2018-12-04", "close": 13.17, "volume": 99492.0}, {"date": "2018-12-06", "close": 13.27, "volume": 69400.0}, {"date": "2018-12-07", "close": 13.41, "volume": 151790.0}, {"date": "2018-12-10", "close": 13.5, "volume": 82744.0}, {"date": "2018-12-11", "close": 13.33, "volume": 144922.0}, {"date": "2018-12-12", "close": 12.36, "volume": 795944.0}, {"date": "2018-12-13", "close": 12.55, "volume": 454554.0}, {"date": "2018-12-14", "close": 12.58, "volume": 132153.0}, {"date": "2018-12-17", "close": 12.08, "volume": 201213.0}, {"date": "2018-12-18", "close": 12.13, "volume": 235839.0}, {"date": "2018-12-19", "close": 12.09, "volume": 243108.0}, {"date": "2018-12-20", "close": 12.19, "volume": 168632.0}, {"date": "2018-12-21", "close": 11.84, "volume": 222609.0}, {"date": "2018-12-24", "close": 11.57, "volume": 121139.0}, {"date": "2018-12-26", "close": 11.6, "volume": 199293.0}, {"date": "2018-12-27", "close": 11.34, "volume": 165254.0}, {"date": "2018-12-28", "close": 11.52, "volume": 205047.0}, {"date": "2018-12-31", "close": 11.48, "volume": 154686.0}, {"date": "2019-01-02", "close": 11.7, "volume": 89873.0}, {"date": "2019-01-03", "close": 11.67, "volume": 98840.0}, {"date": "2019-01-04", "close": 11.97, "volume": 75324.0}, {"date": "2019-01-07", "close": 12.05, "volume": 112463.0}, {"date": "2019-01-08", "close": 12.28, "volume": 115453.0}, {"date": "2019-01-09", "close": 12.33, "volume": 77824.0}, {"date": "2019-01-10", "close": 12.47, "volume": 110844.0}, {"date": "2019-01-11", "close": 12.6, "volume": 135931.0}, {"date": "2019-01-14", "close": 11.43, "volume": 304448.0}, {"date": "2019-01-15", "close": 11.33, "volume": 181118.0}, {"date": "2019-01-16", "close": 11.45, "volume": 141449.0}, {"date": "2019-01-17", "close": 11.53, "volume": 203719.0}, {"date": "2019-01-18", "close": 11.6, "volume": 93546.0}, {"date": "2019-01-22", "close": 11.66, "volume": 104702.0}, {"date": "2019-01-23", "close": 11.48, "volume": 91720.0}, {"date": "2019-01-24", "close": 11.45, "volume": 56542.0}, {"date": "2019-01-25", "close": 11.47, "volume": 66973.0}, {"date": "2019-01-28", "close": 11.53, "volume": 163424.0}, {"date": "2019-01-29", "close": 11.83, "volume": 200990.0}, {"date": "2019-01-30", "close": 12.1, "volume": 90227.0}, {"date": "2019-01-31", "close": 12.08, "volume": 83004.0}, {"date": "2019-02-01", "close": 11.89, "volume": 89088.0}, {"date": "2019-02-04", "close": 12.06, "volume": 50389.0}, {"date": "2019-02-05", "close": 12.18, "volume": 61539.0}, {"date": "2019-02-06", "close": 12.03, "volume": 65016.0}, {"date": "2019-02-07", "close": 12.01, "volume": 41767.0}, {"date": "2019-02-08", "close": 12.08, "volume": 37858.0}, {"date": "2019-02-11", "close": 12.14, "volume": 54138.0}, {"date": "2019-02-12", "close": 12.13, "volume": 89770.0}, {"date": "2019-02-13", "close": 12.26, "volume": 100917.0}, {"date": "2019-02-14", "close": 12.34, "volume": 139185.0}, {"date": "2019-02-15", "close": 12.49, "volume": 77257.0}, {"date": "2019-02-19", "close": 12.22, "volume": 84066.0}, {"date": "2019-02-20", "close": 12.1, "volume": 81360.0}, {"date": "2019-02-21", "close": 12.09, "volume": 51112.0}, {"date": "2019-02-22", "close": 12.27, "volume": 65462.0}, {"date": "2019-02-25", "close": 12.27, "volume": 91838.0}, {"date": "2019-02-26", "close": 12.15, "volume": 58797.0}, {"date": "2019-02-27", "close": 12.43, "volume": 86857.0}, {"date": "2019-02-28", "close": 12.22, "volume": 44774.0}, {"date": "2019-03-01", "close": 12.16, "volume": 73203.0}, {"date": "2019-03-04", "close": 11.98, "volume": 80236.0}, {"date": "2019-03-05", "close": 12.09, "volume": 68377.0}, {"date": "2019-03-06", "close": 11.94, "volume": 70742.0}, {"date": "2019-03-07", "close": 11.74, "volume": 69384.0}, {"date": "2019-03-08", "close": 11.83, "volume": 63046.0}, {"date": "2019-03-11", "close": 12.05, "volume": 57456.0}, {"date": "2019-03-12", "close": 11.94, "volume": 66102.0}, {"date": "2019-03-13", "close": 11.8, "volume": 67895.0}, {"date": "2019-03-14", "close": 12.02, "volume": 102811.0}, {"date": "2019-03-15", "close": 12.04, "volume": 240728.0}, {"date": "2019-03-18", "close": 12.35, "volume": 115524.0}, {"date": "2019-03-19", "close": 12.3, "volume": 65306.0}, {"date": "2019-03-20", "close": 12.45, "volume": 60432.0}, {"date": "2019-03-21", "close": 12.48, "volume": 80835.0}, {"date": "2019-03-22", "close": 12.13, "volume": 73343.0}, {"date": "2019-03-25", "close": 12.28, "volume": 68907.0}, {"date": "2019-03-26", "close": 12.41, "volume": 60312.0}, {"date": "2019-03-27", "close": 12.49, "volume": 78878.0}, {"date": "2019-03-28", "close": 12.545, "volume": 54148.0}, {"date": "2019-03-29", "close": 12.65, "volume": 199884.0}, {"date": "2019-04-01", "close": 12.66, "volume": 105996.0}, {"date": "2019-04-02", "close": 12.6, "volume": 67850.0}, {"date": "2019-04-03", "close": 12.51, "volume": 54822.0}, {"date": "2019-04-04", "close": 12.38, "volume": 79320.0}, {"date": "2019-04-05", "close": 12.39, "volume": 58547.0}, {"date": "2019-04-08", "close": 12.39, "volume": 63091.0}, {"date": "2019-04-09", "close": 12.15, "volume": 61607.0}, {"date": "2019-04-10", "close": 12.37, "volume": 74418.0}, {"date": "2019-04-11", "close": 12.52, "volume": 64566.0}, {"date": "2019-04-12", "close": 12.52, "volume": 59279.0}, {"date": "2019-04-15", "close": 12.57, "volume": 68802.0}, {"date": "2019-04-16", "close": 12.57, "volume": 76398.0}, {"date": "2019-04-17", "close": 12.59, "volume": 53298.0}, {"date": "2019-04-18", "close": 12.54, "volume": 68864.0}, {"date": "2019-04-22", "close": 12.54, "volume": 100814.0}, {"date": "2019-04-23", "close": 12.66, "volume": 228191.0}, {"date": "2019-04-24", "close": 12.48, "volume": 48012.0}, {"date": "2019-04-25", "close": 12.41, "volume": 41321.0}, {"date": "2019-04-26", "close": 12.51, "volume": 46397.0}, {"date": "2019-04-29", "close": 12.53, "volume": 57437.0}, {"date": "2019-04-30", "close": 12.67, "volume": 61803.0}, {"date": "2019-05-01", "close": 12.52, "volume": 66881.0}, {"date": "2019-05-02", "close": 12.43, "volume": 81163.0}, {"date": "2019-05-03", "close": 12.65, "volume": 66076.0}, {"date": "2019-05-06", "close": 12.56, "volume": 68318.0}, {"date": "2019-05-07", "close": 12.5, "volume": 83798.0}, {"date": "2019-05-08", "close": 12.51, "volume": 50517.0}, {"date": "2019-05-09", "close": 12.42, "volume": 52247.0}, {"date": "2019-05-10", "close": 12.48, "volume": 41989.0}, {"date": "2019-05-13", "close": 12.34, "volume": 71967.0}, {"date": "2019-05-14", "close": 12.63, "volume": 88442.0}, {"date": "2019-05-15", "close": 12.66, "volume": 52648.0}, {"date": "2019-05-16", "close": 12.68, "volume": 57725.0}, {"date": "2019-05-17", "close": 12.68, "volume": 43936.0}, {"date": "2019-05-20", "close": 12.68, "volume": 73746.0}, {"date": "2019-05-21", "close": 12.68, "volume": 103768.0}, {"date": "2019-05-22", "close": 12.7, "volume": 50289.0}, {"date": "2019-05-23", "close": 12.63, "volume": 53868.0}, {"date": "2019-05-24", "close": 12.69, "volume": 71312.0}, {"date": "2019-05-28", "close": 12.49, "volume": 87368.0}, {"date": "2019-05-29", "close": 12.38, "volume": 74660.0}, {"date": "2019-05-30", "close": 12.17, "volume": 90987.0}, {"date": "2019-05-31", "close": 12.4, "volume": 56006.0}, {"date": "2019-06-03", "close": 12.59, "volume": 87799.0}, {"date": "2019-06-04", "close": 12.63, "volume": 137719.0}, {"date": "2019-06-05", "close": 12.5, "volume": 160839.0}, {"date": "2019-06-06", "close": 12.2, "volume": 123223.0}, {"date": "2019-06-07", "close": 12.24, "volume": 76084.0}, {"date": "2019-06-10", "close": 12.28, "volume": 78664.0}, {"date": "2019-06-11", "close": 12.34, "volume": 71113.0}, {"date": "2019-06-12", "close": 12.44, "volume": 86698.0}, {"date": "2019-06-13", "close": 12.39, "volume": 114383.0}, {"date": "2019-06-14", "close": 12.25, "volume": 77936.0}, {"date": "2019-06-17", "close": 12.21, "volume": 122508.0}, {"date": "2019-06-18", "close": 11.91, "volume": 213492.0}, {"date": "2019-06-19", "close": 12.32, "volume": 196663.0}, {"date": "2019-06-20", "close": 11.52, "volume": 1548863.0}, {"date": "2019-06-21", "close": 11.6, "volume": 436928.0}, {"date": "2019-06-24", "close": 11.41, "volume": 257818.0}, {"date": "2019-06-25", "close": 11.4, "volume": 311771.0}, {"date": "2019-06-26", "close": 11.36, "volume": 322257.0}, {"date": "2019-06-27", "close": 11.43, "volume": 137129.0}, {"date": "2019-06-28", "close": 11.53, "volume": 369449.0}, {"date": "2019-07-01", "close": 11.47, "volume": 165066.0}, {"date": "2019-07-02", "close": 11.52, "volume": 148940.0}, {"date": "2019-07-03", "close": 11.69, "volume": 94994.0}, {"date": "2019-07-05", "close": 11.63, "volume": 171288.0}, {"date": "2019-07-08", "close": 11.65, "volume": 66126.0}, {"date": "2019-07-09", "close": 11.59, "volume": 68547.0}, {"date": "2019-07-10", "close": 11.67, "volume": 80450.0}, {"date": "2019-07-11", "close": 11.49, "volume": 118581.0}, {"date": "2019-07-12", "close": 11.66, "volume": 113240.0}, {"date": "2019-07-15", "close": 11.71, "volume": 148775.0}, {"date": "2019-07-16", "close": 11.68, "volume": 80166.0}, {"date": "2019-07-17", "close": 11.46, "volume": 127598.0}, {"date": "2019-07-18", "close": 11.53, "volume": 66982.0}, {"date": "2019-07-19", "close": 11.33, "volume": 123057.0}, {"date": "2019-07-22", "close": 11.41, "volume": 86629.0}, {"date": "2019-07-23", "close": 11.51, "volume": 58448.0}, {"date": "2019-07-24", "close": 11.61, "volume": 69483.0}, {"date": "2019-07-25", "close": 11.45, "volume": 68376.0}, {"date": "2019-07-26", "close": 11.51, "volume": 43946.0}, {"date": "2019-07-29", "close": 11.38, "volume": 104553.0}, {"date": "2019-07-30", "close": 11.55, "volume": 74037.0}, {"date": "2019-07-31", "close": 11.49, "volume": 113428.0}, {"date": "2019-08-01", "close": 11.47, "volume": 83262.0}, {"date": "2019-08-02", "close": 11.56, "volume": 89641.0}, {"date": "2019-08-05", "close": 11.47, "volume": 114614.0}, {"date": "2019-08-06", "close": 11.57, "volume": 102512.0}, {"date": "2019-08-07", "close": 11.54, "volume": 116479.0}, {"date": "2019-08-08", "close": 11.68, "volume": 99432.0}, {"date": "2019-08-09", "close": 11.69, "volume": 107126.0}, {"date": "2019-08-12", "close": 11.75, "volume": 121636.0}, {"date": "2019-08-13", "close": 11.69, "volume": 82456.0}, {"date": "2019-08-14", "close": 11.5, "volume": 76882.0}, {"date": "2019-08-15", "close": 11.52, "volume": 50325.0}, {"date": "2019-08-16", "close": 11.64, "volume": 84205.0}, {"date": "2019-08-19", "close": 11.62, "volume": 140018.0}, {"date": "2019-08-20", "close": 11.54, "volume": 115996.0}, {"date": "2019-08-21", "close": 11.69, "volume": 135647.0}, {"date": "2019-08-22", "close": 11.55, "volume": 108817.0}, {"date": "2019-08-23", "close": 11.49, "volume": 88894.0}, {"date": "2019-08-26", "close": 11.53, "volume": 96748.0}, {"date": "2019-08-27", "close": 11.4, "volume": 107297.0}, {"date": "2019-08-28", "close": 11.48, "volume": 81261.0}, {"date": "2019-08-29", "close": 11.49, "volume": 120200.0}, {"date": "2019-08-30", "close": 11.51, "volume": 161820.0}, {"date": "2019-09-03", "close": 11.52, "volume": 120364.0}, {"date": "2019-09-04", "close": 11.62, "volume": 140151.0}, {"date": "2019-09-05", "close": 11.63, "volume": 118719.0}, {"date": "2019-09-06", "close": 11.71, "volume": 113276.0}, {"date": "2019-09-09", "close": 12.01, "volume": 292573.0}, {"date": "2019-09-10", "close": 11.87, "volume": 258697.0}, {"date": "2019-09-11", "close": 11.84, "volume": 112448.0}, {"date": "2019-09-12", "close": 11.97, "volume": 195882.0}, {"date": "2019-09-13", "close": 11.98, "volume": 160454.0}, {"date": "2019-09-16", "close": 12.01, "volume": 178367.0}, {"date": "2019-09-17", "close": 12.03, "volume": 121517.0}, {"date": "2019-09-18", "close": 12.0, "volume": 144429.0}, {"date": "2019-09-19", "close": 11.95, "volume": 242417.0}, {"date": "2019-09-20", "close": 11.96, "volume": 337662.0}, {"date": "2019-09-23", "close": 12.04, "volume": 168167.0}, {"date": "2019-09-24", "close": 11.97, "volume": 218922.0}, {"date": "2019-09-25", "close": 11.98, "volume": 103121.0}, {"date": "2019-09-26", "close": 11.97, "volume": 64249.0}, {"date": "2019-09-27", "close": 11.89, "volume": 121116.0}, {"date": "2019-09-30", "close": 11.895, "volume": 86345.0}, {"date": "2019-10-01", "close": 11.85, "volume": 239643.0}, {"date": "2019-10-02", "close": 11.78, "volume": 111326.0}, {"date": "2019-10-03", "close": 11.83, "volume": 205087.0}, {"date": "2019-10-04", "close": 11.665, "volume": 199403.0}, {"date": "2019-10-07", "close": 11.8, "volume": 298907.0}, {"date": "2019-10-08", "close": 11.96, "volume": 276365.0}, {"date": "2019-10-09", "close": 11.94, "volume": 217121.0}, {"date": "2019-10-10", "close": 11.885, "volume": 165381.0}, {"date": "2019-10-11", "close": 11.87, "volume": 189892.0}, {"date": "2019-10-14", "close": 11.84, "volume": 175876.0}, {"date": "2019-10-15", "close": 11.84, "volume": 89784.0}, {"date": "2019-10-16", "close": 11.75, "volume": 123294.0}, {"date": "2019-10-17", "close": 11.83, "volume": 73283.0}, {"date": "2019-10-18", "close": 11.89, "volume": 92343.0}, {"date": "2019-10-21", "close": 11.88, "volume": 103656.0}, {"date": "2019-10-22", "close": 11.84, "volume": 81750.0}, {"date": "2019-10-23", "close": 11.92, "volume": 86967.0}, {"date": "2019-10-24", "close": 11.93, "volume": 84312.0}, {"date": "2019-10-25", "close": 11.94, "volume": 103180.0}, {"date": "2019-10-28", "close": 11.96, "volume": 80250.0}, {"date": "2019-10-29", "close": 11.84, "volume": 90231.0}, {"date": "2019-10-30", "close": 11.96, "volume": 58549.0}, {"date": "2019-10-31", "close": 11.96, "volume": 94404.0}, {"date": "2019-11-01", "close": 12.01, "volume": 82257.0}, {"date": "2019-11-04", "close": 12.04, "volume": 77051.0}, {"date": "2019-11-05", "close": 12.06, "volume": 118750.0}, {"date": "2019-11-06", "close": 11.99, "volume": 72536.0}, {"date": "2019-11-07", "close": 12.06, "volume": 126365.0}, {"date": "2019-11-08", "close": 12.1, "volume": 96140.0}, {"date": "2019-11-11", "close": 12.17, "volume": 107158.0}, {"date": "2019-11-12", "close": 12.08, "volume": 61208.0}, {"date": "2019-11-13", "close": 12.13, "volume": 84788.0}, {"date": "2019-11-14", "close": 12.14, "volume": 113753.0}, {"date": "2019-11-15", "close": 12.085, "volume": 153781.0}, {"date": "2019-11-18", "close": 11.96, "volume": 127789.0}, {"date": "2019-11-19", "close": 12.18, "volume": 146685.0}, {"date": "2019-11-20", "close": 12.14, "volume": 111446.0}, {"date": "2019-11-21", "close": 12.11, "volume": 112820.0}, {"date": "2019-11-22", "close": 12.1, "volume": 77775.0}, {"date": "2019-11-25", "close": 12.18, "volume": 82567.0}, {"date": "2019-11-26", "close": 12.375, "volume": 204507.0}, {"date": "2019-11-27", "close": 12.535, "volume": 88213.0}, {"date": "2019-11-29", "close": 12.68, "volume": 54742.0}, {"date": "2019-12-02", "close": 12.57, "volume": 72332.0}, {"date": "2019-12-03", "close": 12.63, "volume": 78733.0}, {"date": "2019-12-04", "close": 12.66, "volume": 51048.0}, {"date": "2019-12-05", "close": 12.775, "volume": 71037.0}, {"date": "2019-12-06", "close": 13.085, "volume": 219738.0}, {"date": "2019-12-09", "close": 13.25, "volume": 134797.0}, {"date": "2019-12-10", "close": 13.13, "volume": 122927.0}, {"date": "2019-12-11", "close": 12.86, "volume": 127063.0}, {"date": "2019-12-12", "close": 12.82, "volume": 117049.0}, {"date": "2019-12-13", "close": 12.86, "volume": 95469.0}, {"date": "2019-12-16", "close": 12.89, "volume": 61831.0}, {"date": "2019-12-17", "close": 12.885, "volume": 73772.0}, {"date": "2019-12-18", "close": 12.81, "volume": 81644.0}, {"date": "2019-12-19", "close": 12.71, "volume": 73751.0}, {"date": "2019-12-20", "close": 12.8, "volume": 250601.0}, {"date": "2019-12-23", "close": 12.795, "volume": 103703.0}, {"date": "2019-12-24", "close": 12.86, "volume": 70606.0}, {"date": "2019-12-26", "close": 12.83, "volume": 51872.0}, {"date": "2019-12-27", "close": 12.84, "volume": 98593.0}, {"date": "2019-12-30", "close": 12.88, "volume": 56239.0}, {"date": "2019-12-31", "close": 12.97, "volume": 59948.0}, {"date": "2020-01-02", "close": 12.73, "volume": 141637.0}, {"date": "2020-01-03", "close": 12.96, "volume": 79191.0}, {"date": "2020-01-06", "close": 13.24, "volume": 119892.0}, {"date": "2020-01-07", "close": 13.19, "volume": 301521.0}, {"date": "2020-01-08", "close": 13.08, "volume": 52389.0}, {"date": "2020-01-09", "close": 13.02, "volume": 69594.0}, {"date": "2020-01-10", "close": 13.07, "volume": 91728.0}, {"date": "2020-01-13", "close": 13.15, "volume": 89120.0}, {"date": "2020-01-14", "close": 13.135, "volume": 73837.0}, {"date": "2020-01-15", "close": 13.36, "volume": 110501.0}, {"date": "2020-01-16", "close": 13.44, "volume": 122028.0}, {"date": "2020-01-17", "close": 13.43, "volume": 92054.0}, {"date": "2020-01-21", "close": 13.42, "volume": 100088.0}, {"date": "2020-01-22", "close": 13.26, "volume": 72815.0}, {"date": "2020-01-23", "close": 13.4, "volume": 58664.0}, {"date": "2020-01-24", "close": 13.51, "volume": 93896.0}, {"date": "2020-01-27", "close": 13.61, "volume": 95285.0}, {"date": "2020-01-28", "close": 13.45, "volume": 77014.0}, {"date": "2020-01-29", "close": 13.49, "volume": 264047.0}, {"date": "2020-01-30", "close": 13.46, "volume": 71029.0}, {"date": "2020-01-31", "close": 13.23, "volume": 98963.0}, {"date": "2020-02-03", "close": 13.3, "volume": 107062.0}, {"date": "2020-02-04", "close": 13.27, "volume": 90520.0}, {"date": "2020-02-05", "close": 13.5, "volume": 96451.0}, {"date": "2020-02-06", "close": 13.53, "volume": 75166.0}, {"date": "2020-02-07", "close": 13.46, "volume": 62142.0}, {"date": "2020-02-10", "close": 13.56, "volume": 59781.0}, {"date": "2020-02-11", "close": 13.64, "volume": 80384.0}, {"date": "2020-02-12", "close": 13.75, "volume": 79053.0}, {"date": "2020-02-13", "close": 13.96, "volume": 60398.0}, {"date": "2020-02-14", "close": 14.0, "volume": 60900.0}, {"date": "2020-02-18", "close": 13.93, "volume": 62849.0}, {"date": "2020-02-19", "close": 13.9, "volume": 71932.0}, {"date": "2020-02-20", "close": 14.33, "volume": 153972.0}, {"date": "2020-02-21", "close": 14.38, "volume": 134636.0}, {"date": "2020-02-24", "close": 14.01, "volume": 123200.0}, {"date": "2020-02-25", "close": 13.835, "volume": 127438.0}, {"date": "2020-02-26", "close": 14.17, "volume": 132808.0}, {"date": "2020-02-27", "close": 13.7, "volume": 201466.0}, {"date": "2020-02-28", "close": 13.43, "volume": 210469.0}, {"date": "2020-03-02", "close": 13.88, "volume": 155819.0}, {"date": "2020-03-03", "close": 13.92, "volume": 135196.0}, {"date": "2020-03-04", "close": 14.19, "volume": 97198.0}, {"date": "2020-03-05", "close": 14.18, "volume": 110840.0}, {"date": "2020-03-06", "close": 13.9, "volume": 124899.0}, {"date": "2020-03-09", "close": 12.73, "volume": 242405.0}, {"date": "2020-03-10", "close": 13.19, "volume": 168783.0}, {"date": "2020-03-11", "close": 12.69, "volume": 170764.0}, {"date": "2020-03-12", "close": 11.27, "volume": 330909.0}, {"date": "2020-03-13", "close": 11.25, "volume": 287469.0}, {"date": "2020-03-16", "close": 9.66, "volume": 285842.0}, {"date": "2020-03-17", "close": 10.91, "volume": 208075.0}, {"date": "2020-03-18", "close": 9.9, "volume": 221194.0}, {"date": "2020-03-19", "close": 10.22, "volume": 220103.0}, {"date": "2020-03-20", "close": 10.51, "volume": 294585.0}, {"date": "2020-03-23", "close": 10.55, "volume": 206588.0}, {"date": "2020-03-24", "close": 10.19, "volume": 239502.0}, {"date": "2020-03-25", "close": 10.42, "volume": 201607.0}, {"date": "2020-03-26", "close": 11.14, "volume": 306101.0}, {"date": "2020-03-27", "close": 11.0, "volume": 243271.0}, {"date": "2020-03-30", "close": 11.7, "volume": 222918.0}, {"date": "2020-03-31", "close": 11.85, "volume": 259823.0}, {"date": "2020-04-01", "close": 11.48, "volume": 175078.0}, {"date": "2020-04-02", "close": 11.73, "volume": 149415.0}, {"date": "2020-04-03", "close": 11.61, "volume": 135511.0}, {"date": "2020-04-06", "close": 11.57, "volume": 258780.0}, {"date": "2020-04-07", "close": 11.63, "volume": 168139.0}, {"date": "2020-04-08", "close": 12.27, "volume": 221567.0}, {"date": "2020-04-09", "close": 13.15, "volume": 194314.0}, {"date": "2020-04-13", "close": 12.61, "volume": 165287.0}, {"date": "2020-04-14", "close": 11.74, "volume": 264466.0}, {"date": "2020-04-15", "close": 12.1, "volume": 181369.0}, {"date": "2020-04-16", "close": 12.27, "volume": 145101.0}, {"date": "2020-04-17", "close": 12.68, "volume": 154562.0}, {"date": "2020-04-20", "close": 12.22, "volume": 176714.0}, {"date": "2020-04-21", "close": 12.6, "volume": 187862.0}, {"date": "2020-04-22", "close": 12.64, "volume": 154176.0}, {"date": "2020-04-23", "close": 12.99, "volume": 168979.0}, {"date": "2020-04-24", "close": 13.52, "volume": 207983.0}, {"date": "2020-04-27", "close": 13.62, "volume": 199078.0}, {"date": "2020-04-28", "close": 13.08, "volume": 211131.0}, {"date": "2020-04-29", "close": 13.49, "volume": 279795.0}, {"date": "2020-04-30", "close": 13.42, "volume": 90902.0}, {"date": "2020-05-01", "close": 13.7, "volume": 133149.0}, {"date": "2020-05-04", "close": 13.71, "volume": 141770.0}, {"date": "2020-05-05", "close": 13.82, "volume": 143536.0}, {"date": "2020-05-06", "close": 13.48, "volume": 112664.0}, {"date": "2020-05-07", "close": 14.12, "volume": 208365.0}, {"date": "2020-05-08", "close": 14.37, "volume": 120233.0}, {"date": "2020-05-11", "close": 13.91, "volume": 201879.0}, {"date": "2020-05-12", "close": 13.96, "volume": 120280.0}, {"date": "2020-05-13", "close": 13.17, "volume": 248248.0}, {"date": "2020-05-14", "close": 13.15, "volume": 175152.0}, {"date": "2020-05-15", "close": 13.0, "volume": 156457.0}, {"date": "2020-05-18", "close": 14.01, "volume": 200917.0}, {"date": "2020-05-19", "close": 13.98, "volume": 115653.0}, {"date": "2020-05-20", "close": 14.38, "volume": 192667.0}, {"date": "2020-05-21", "close": 14.0, "volume": 168931.0}, {"date": "2020-05-22", "close": 14.07, "volume": 86071.0}, {"date": "2020-05-26", "close": 14.69, "volume": 172654.0}, {"date": "2020-05-27", "close": 14.87, "volume": 160941.0}, {"date": "2020-05-28", "close": 14.67, "volume": 158387.0}, {"date": "2020-05-29", "close": 14.5, "volume": 112047.0}, {"date": "2020-06-01", "close": 15.06, "volume": 181924.0}, {"date": "2020-06-02", "close": 14.98, "volume": 141496.0}, {"date": "2020-06-03", "close": 15.47, "volume": 228787.0}, {"date": "2020-06-04", "close": 15.22, "volume": 148412.0}, {"date": "2020-06-05", "close": 15.46, "volume": 199535.0}, {"date": "2020-06-08", "close": 15.89, "volume": 245972.0}, {"date": "2020-06-09", "close": 15.62, "volume": 159712.0}, {"date": "2020-06-10", "close": 15.945, "volume": 508754.0}, {"date": "2020-06-11", "close": 14.46, "volume": 248958.0}, {"date": "2020-06-12", "close": 15.35, "volume": 198899.0}, {"date": "2020-06-15", "close": 15.61, "volume": 138145.0}, {"date": "2020-06-16", "close": 15.98, "volume": 161218.0}, {"date": "2020-06-17", "close": 15.545, "volume": 138110.0}, {"date": "2020-06-18", "close": 15.37, "volume": 200247.0}, {"date": "2020-06-19", "close": 15.23, "volume": 326134.0}, {"date": "2020-06-22", "close": 15.3, "volume": 241209.0}, {"date": "2020-06-23", "close": 15.43, "volume": 137096.0}, {"date": "2020-06-24", "close": 15.12, "volume": 166950.0}, {"date": "2020-06-25", "close": 15.42, "volume": 336008.0}, {"date": "2020-06-26", "close": 15.31, "volume": 378159.0}, {"date": "2020-06-29", "close": 15.66, "volume": 129650.0}, {"date": "2020-06-30", "close": 15.86, "volume": 158777.0}, {"date": "2020-07-01", "close": 15.75, "volume": 227911.0}, {"date": "2020-07-02", "close": 15.64, "volume": 90699.0}, {"date": "2020-07-06", "close": 15.65, "volume": 157640.0}, {"date": "2020-07-07", "close": 15.45, "volume": 131447.0}, {"date": "2020-07-08", "close": 15.38, "volume": 106545.0}, {"date": "2020-07-09", "close": 15.14, "volume": 336087.0}, {"date": "2020-07-10", "close": 15.77, "volume": 300176.0}, {"date": "2020-07-13", "close": 15.75, "volume": 151969.0}, {"date": "2020-07-14", "close": 15.98, "volume": 115616.0}, {"date": "2020-07-15", "close": 16.11, "volume": 206080.0}, {"date": "2020-07-16", "close": 15.88, "volume": 88275.0}, {"date": "2020-07-17", "close": 16.09, "volume": 148323.0}, {"date": "2020-07-20", "close": 16.02, "volume": 91993.0}, {"date": "2020-07-21", "close": 16.04, "volume": 100555.0}, {"date": "2020-07-22", "close": 16.04, "volume": 157403.0}, {"date": "2020-07-23", "close": 15.985, "volume": 129852.0}, {"date": "2020-07-24", "close": 15.89, "volume": 97934.0}, {"date": "2020-07-27", "close": 15.99, "volume": 102048.0}, {"date": "2020-07-28", "close": 16.15, "volume": 113274.0}, {"date": "2020-07-29", "close": 16.36, "volume": 340287.0}, {"date": "2020-07-30", "close": 16.31, "volume": 113028.0}, {"date": "2020-07-31", "close": 16.08, "volume": 136965.0}, {"date": "2020-08-03", "close": 16.05, "volume": 136981.0}, {"date": "2020-08-04", "close": 16.22, "volume": 110086.0}, {"date": "2020-08-05", "close": 16.27, "volume": 147071.0}, {"date": "2020-08-06", "close": 15.94, "volume": 186388.0}, {"date": "2020-08-07", "close": 16.5, "volume": 205047.0}, {"date": "2020-08-10", "close": 16.14, "volume": 117933.0}, {"date": "2020-08-11", "close": 15.95, "volume": 126371.0}, {"date": "2020-08-12", "close": 15.95, "volume": 85030.0}, {"date": "2020-08-13", "close": 15.74, "volume": 126729.0}, {"date": "2020-08-14", "close": 15.8, "volume": 131052.0}, {"date": "2020-08-17", "close": 15.9, "volume": 183568.0}, {"date": "2020-08-18", "close": 15.93, "volume": 114667.0}, {"date": "2020-08-19", "close": 15.69, "volume": 115209.0}, {"date": "2020-08-20", "close": 15.76, "volume": 120818.0}, {"date": "2020-08-21", "close": 15.46, "volume": 112728.0}, {"date": "2020-08-24", "close": 15.25, "volume": 187684.0}, {"date": "2020-08-25", "close": 15.3, "volume": 99531.0}, {"date": "2020-08-26", "close": 15.19, "volume": 77412.0}, {"date": "2020-08-27", "close": 15.44, "volume": 94936.0}, {"date": "2020-08-28", "close": 15.58, "volume": 118247.0}, {"date": "2020-08-31", "close": 15.74, "volume": 187765.0}, {"date": "2020-09-01", "close": 15.49, "volume": 144640.0}, {"date": "2020-09-02", "close": 15.48, "volume": 119789.0}, {"date": "2020-09-03", "close": 15.5, "volume": 125294.0}, {"date": "2020-09-04", "close": 15.3, "volume": 145831.0}, {"date": "2020-09-08", "close": 15.4, "volume": 170675.0}, {"date": "2020-09-09", "close": 15.51, "volume": 96645.0}, {"date": "2020-09-10", "close": 15.24, "volume": 114826.0}, {"date": "2020-09-11", "close": 15.01, "volume": 106854.0}, {"date": "2020-09-14", "close": 15.47, "volume": 122845.0}, {"date": "2020-09-15", "close": 15.55, "volume": 133104.0}, {"date": "2020-09-16", "close": 15.69, "volume": 130101.0}, {"date": "2020-09-17", "close": 15.56, "volume": 110854.0}, {"date": "2020-09-18", "close": 15.36, "volume": 146943.0}, {"date": "2020-09-21", "close": 15.015, "volume": 215527.0}, {"date": "2020-09-22", "close": 15.19, "volume": 97348.0}, {"date": "2020-09-23", "close": 14.5, "volume": 197606.0}, {"date": "2020-09-24", "close": 14.62, "volume": 102619.0}, {"date": "2020-09-25", "close": 14.9, "volume": 117251.0}, {"date": "2020-09-28", "close": 15.31, "volume": 88216.0}, {"date": "2020-09-29", "close": 15.06, "volume": 66786.0}, {"date": "2020-09-30", "close": 15.02, "volume": 95928.0}, {"date": "2020-10-01", "close": 15.3, "volume": 95980.0}, {"date": "2020-10-02", "close": 15.5, "volume": 79276.0}, {"date": "2020-10-05", "close": 15.25, "volume": 77930.0}, {"date": "2020-10-06", "close": 15.39, "volume": 104868.0}, {"date": "2020-10-07", "close": 15.08, "volume": 192034.0}, {"date": "2020-10-08", "close": 14.3, "volume": 1441305.0}, {"date": "2020-10-09", "close": 14.41, "volume": 461887.0}, {"date": "2020-10-12", "close": 14.42, "volume": 190511.0}, {"date": "2020-10-13", "close": 14.23, "volume": 161113.0}, {"date": "2020-10-14", "close": 14.15, "volume": 207057.0}, {"date": "2020-10-15", "close": 14.29, "volume": 141212.0}, {"date": "2020-10-16", "close": 14.25, "volume": 191653.0}, {"date": "2020-10-19", "close": 14.26, "volume": 206568.0}, {"date": "2020-10-20", "close": 14.57, "volume": 231062.0}, {"date": "2020-10-21", "close": 14.4, "volume": 189747.0}, {"date": "2020-10-22", "close": 14.36, "volume": 177636.0}, {"date": "2020-10-23", "close": 14.42, "volume": 102860.0}, {"date": "2020-10-26", "close": 14.37, "volume": 134688.0}, {"date": "2020-10-27", "close": 14.15, "volume": 128008.0}, {"date": "2020-10-28", "close": 13.78, "volume": 293878.0}, {"date": "2020-10-29", "close": 13.84, "volume": 241779.0}, {"date": "2020-10-30", "close": 13.87, "volume": 189367.0}, {"date": "2020-11-02", "close": 14.02, "volume": 105222.0}, {"date": "2020-11-03", "close": 14.25, "volume": 136177.0}, {"date": "2020-11-04", "close": 13.91, "volume": 163677.0}, {"date": "2020-11-05", "close": 14.12, "volume": 208749.0}, {"date": "2020-11-06", "close": 13.86, "volume": 147881.0}, {"date": "2020-11-09", "close": 13.89, "volume": 245411.0}, {"date": "2020-11-10", "close": 14.265, "volume": 181569.0}, {"date": "2020-11-11", "close": 14.27, "volume": 181141.0}, {"date": "2020-11-12", "close": 14.12, "volume": 232844.0}, {"date": "2020-11-13", "close": 14.27, "volume": 347840.0}, {"date": "2020-11-16", "close": 14.65, "volume": 393661.0}, {"date": "2020-11-17", "close": 14.74, "volume": 298679.0}, {"date": "2020-11-18", "close": 14.8, "volume": 351819.0}, {"date": "2020-11-19", "close": 14.96, "volume": 256142.0}, {"date": "2020-11-20", "close": 15.03, "volume": 195878.0}, {"date": "2020-11-23", "close": 14.76, "volume": 268202.0}, {"date": "2020-11-24", "close": 14.75, "volume": 242820.0}, {"date": "2020-11-25", "close": 15.02, "volume": 228364.0}, {"date": "2020-11-27", "close": 14.94, "volume": 112847.0}, {"date": "2020-11-30", "close": 14.55, "volume": 342503.0}, {"date": "2020-12-01", "close": 14.4, "volume": 280908.0}, {"date": "2020-12-02", "close": 14.43, "volume": 262928.0}, {"date": "2020-12-03", "close": 14.645, "volume": 251823.0}, {"date": "2020-12-04", "close": 14.87, "volume": 240608.0}, {"date": "2020-12-07", "close": 14.62, "volume": 231681.0}, {"date": "2020-12-08", "close": 14.79, "volume": 250611.0}, {"date": "2020-12-09", "close": 14.63, "volume": 198888.0}, {"date": "2020-12-10", "close": 14.72, "volume": 503173.0}, {"date": "2020-12-11", "close": 14.79, "volume": 214574.0}, {"date": "2020-12-14", "close": 14.94, "volume": 270940.0}, {"date": "2020-12-15", "close": 15.14, "volume": 196396.0}, {"date": "2020-12-16", "close": 15.51, "volume": 538320.0}, {"date": "2020-12-17", "close": 15.15, "volume": 328824.0}, {"date": "2020-12-18", "close": 14.78, "volume": 690587.0}, {"date": "2020-12-21", "close": 14.53, "volume": 477453.0}, {"date": "2020-12-22", "close": 14.19, "volume": 332292.0}, {"date": "2020-12-23", "close": 14.23, "volume": 241385.0}, {"date": "2020-12-24", "close": 14.31, "volume": 122684.0}, {"date": "2020-12-28", "close": 14.49, "volume": 279673.0}, {"date": "2020-12-29", "close": 14.4, "volume": 263705.0}, {"date": "2020-12-30", "close": 14.47, "volume": 207533.0}, {"date": "2020-12-31", "close": 14.64, "volume": 199727.0}, {"date": "2021-01-04", "close": 14.29, "volume": 260991.0}, {"date": "2021-01-05", "close": 14.28, "volume": 296120.0}, {"date": "2021-01-06", "close": 14.36, "volume": 302767.0}, {"date": "2021-01-07", "close": 14.59, "volume": 500395.0}, {"date": "2021-01-08", "close": 14.6, "volume": 209271.0}, {"date": "2021-01-11", "close": 14.5, "volume": 191442.0}, {"date": "2021-01-12", "close": 14.76, "volume": 201559.0}, {"date": "2021-01-13", "close": 14.615, "volume": 285539.0}, {"date": "2021-01-14", "close": 15.08, "volume": 258403.0}, {"date": "2021-01-15", "close": 15.49, "volume": 292993.0}, {"date": "2021-01-19", "close": 16.14, "volume": 604291.0}, {"date": "2021-01-20", "close": 16.3, "volume": 311845.0}, {"date": "2021-01-21", "close": 16.35, "volume": 280164.0}, {"date": "2021-01-22", "close": 16.435, "volume": 240722.0}, {"date": "2021-01-25", "close": 16.93, "volume": 369816.0}, {"date": "2021-01-26", "close": 16.57, "volume": 414186.0}, {"date": "2021-01-27", "close": 15.87, "volume": 387747.0}, {"date": "2021-01-28", "close": 15.59, "volume": 374710.0}, {"date": "2021-01-29", "close": 15.74, "volume": 199584.0}, {"date": "2021-02-01", "close": 16.36, "volume": 400408.0}, {"date": "2021-02-02", "close": 16.45, "volume": 179884.0}, {"date": "2021-02-03", "close": 16.59, "volume": 191752.0}, {"date": "2021-02-04", "close": 16.89, "volume": 219474.0}, {"date": "2021-02-05", "close": 16.96, "volume": 174375.0}, {"date": "2021-02-08", "close": 17.49, "volume": 314817.0}, {"date": "2021-02-09", "close": 17.33, "volume": 208021.0}, {"date": "2021-02-10", "close": 17.87, "volume": 292840.0}, {"date": "2021-02-11", "close": 17.93, "volume": 198191.0}, {"date": "2021-02-12", "close": 18.6, "volume": 281030.0}, {"date": "2021-02-16", "close": 18.55, "volume": 454076.0}, {"date": "2021-02-17", "close": 18.95, "volume": 227081.0}, {"date": "2021-02-18", "close": 18.6, "volume": 364983.0}, {"date": "2021-02-19", "close": 18.16, "volume": 315573.0}, {"date": "2021-02-22", "close": 18.06, "volume": 247715.0}, {"date": "2021-02-23", "close": 18.08, "volume": 241276.0}, {"date": "2021-02-24", "close": 18.79, "volume": 274664.0}, {"date": "2021-02-25", "close": 18.49, "volume": 302200.0}, {"date": "2021-02-26", "close": 17.89, "volume": 237570.0}, {"date": "2021-03-01", "close": 18.52, "volume": 322682.0}, {"date": "2021-03-02", "close": 18.52, "volume": 212232.0}, {"date": "2021-03-03", "close": 18.84, "volume": 295939.0}, {"date": "2021-03-04", "close": 18.46, "volume": 297107.0}, {"date": "2021-03-05", "close": 18.33, "volume": 292211.0}, {"date": "2021-03-08", "close": 18.54, "volume": 354588.0}, {"date": "2021-03-09", "close": 18.51, "volume": 194335.0}, {"date": "2021-03-10", "close": 18.8, "volume": 291235.0}, {"date": "2021-03-11", "close": 19.42, "volume": 778400.0}, {"date": "2021-03-12", "close": 19.31, "volume": 218614.0}, {"date": "2021-03-15", "close": 19.12, "volume": 273605.0}, {"date": "2021-03-16", "close": 18.98, "volume": 197587.0}, {"date": "2021-03-17", "close": 18.96, "volume": 238439.0}, {"date": "2021-03-18", "close": 18.4, "volume": 215636.0}, {"date": "2021-03-19", "close": 18.16, "volume": 365922.0}, {"date": "2021-03-22", "close": 18.27, "volume": 291711.0}, {"date": "2021-03-23", "close": 18.0, "volume": 204410.0}, {"date": "2021-03-24", "close": 17.9, "volume": 187698.0}, {"date": "2021-03-25", "close": 17.96, "volume": 164897.0}, {"date": "2021-03-26", "close": 18.32, "volume": 131848.0}, {"date": "2021-03-29", "close": 17.67, "volume": 389843.0}, {"date": "2021-03-30", "close": 17.86, "volume": 379528.0}, {"date": "2021-03-31", "close": 18.3, "volume": 418442.0}, {"date": "2021-04-01", "close": 18.56, "volume": 145940.0}, {"date": "2021-04-05", "close": 18.69, "volume": 202759.0}, {"date": "2021-04-06", "close": 18.54, "volume": 130659.0}, {"date": "2021-04-07", "close": 18.67, "volume": 166202.0}, {"date": "2021-04-08", "close": 19.01, "volume": 226477.0}, {"date": "2021-04-09", "close": 18.92, "volume": 183493.0}, {"date": "2021-04-12", "close": 19.64, "volume": 1259781.0}, {"date": "2021-04-13", "close": 19.76, "volume": 480889.0}, {"date": "2021-04-14", "close": 20.05, "volume": 397787.0}, {"date": "2021-04-15", "close": 20.32, "volume": 352220.0}, {"date": "2021-04-16", "close": 21.1, "volume": 767836.0}, {"date": "2021-04-19", "close": 21.03, "volume": 437513.0}, {"date": "2021-04-20", "close": 20.65, "volume": 532121.0}, {"date": "2021-04-21", "close": 20.785, "volume": 316825.0}, {"date": "2021-04-22", "close": 20.89, "volume": 302848.0}, {"date": "2021-04-23", "close": 21.14, "volume": 354894.0}, {"date": "2021-04-26", "close": 21.31, "volume": 283590.0}, {"date": "2021-04-27", "close": 21.21, "volume": 190542.0}, {"date": "2021-04-28", "close": 20.94, "volume": 184262.0}, {"date": "2021-04-29", "close": 20.71, "volume": 226444.0}, {"date": "2021-04-30", "close": 20.99, "volume": 267463.0}, {"date": "2021-05-03", "close": 20.84, "volume": 226638.0}, {"date": "2021-05-04", "close": 20.6, "volume": 166088.0}, {"date": "2021-05-05", "close": 20.46, "volume": 254770.0}, {"date": "2021-05-06", "close": 21.47, "volume": 576210.0}, {"date": "2021-05-07", "close": 22.29, "volume": 408677.0}, {"date": "2021-05-10", "close": 22.67, "volume": 461008.0}, {"date": "2021-05-11", "close": 22.17, "volume": 367019.0}, {"date": "2021-05-12", "close": 22.21, "volume": 498287.0}, {"date": "2021-05-13", "close": 22.9, "volume": 576979.0}, {"date": "2021-05-14", "close": 24.02, "volume": 443386.0}, {"date": "2021-05-17", "close": 24.52, "volume": 502424.0}, {"date": "2021-05-18", "close": 24.66, "volume": 536918.0}, {"date": "2021-05-19", "close": 24.23, "volume": 375890.0}, {"date": "2021-05-20", "close": 24.59, "volume": 395971.0}, {"date": "2021-05-21", "close": 24.33, "volume": 318249.0}, {"date": "2021-05-24", "close": 24.49, "volume": 471547.0}, {"date": "2021-05-25", "close": 23.78, "volume": 523951.0}, {"date": "2021-05-26", "close": 23.12, "volume": 542728.0}, {"date": "2021-05-27", "close": 23.34, "volume": 2187090.0}, {"date": "2021-05-28", "close": 23.13, "volume": 345087.0}, {"date": "2021-06-01", "close": 23.8, "volume": 445014.0}, {"date": "2021-06-02", "close": 23.84, "volume": 459469.0}, {"date": "2021-06-03", "close": 24.27, "volume": 457921.0}, {"date": "2021-06-04", "close": 23.93, "volume": 339951.0}, {"date": "2021-06-07", "close": 24.34, "volume": 310198.0}, {"date": "2021-06-08", "close": 25.3, "volume": 302449.0}, {"date": "2021-06-09", "close": 25.29, "volume": 350575.0}, {"date": "2021-06-10", "close": 25.16, "volume": 367240.0}, {"date": "2021-06-11", "close": 24.83, "volume": 220652.0}, {"date": "2021-06-14", "close": 24.72, "volume": 318172.0}, {"date": "2021-06-15", "close": 24.98, "volume": 195501.0}, {"date": "2021-06-16", "close": 25.28, "volume": 303814.0}, {"date": "2021-06-17", "close": 24.79, "volume": 332425.0}, {"date": "2021-06-18", "close": 24.33, "volume": 416743.0}, {"date": "2021-06-21", "close": 24.8, "volume": 221990.0}, {"date": "2021-06-22", "close": 24.82, "volume": 178490.0}, {"date": "2021-06-23", "close": 25.17, "volume": 220930.0}, {"date": "2021-06-24", "close": 25.27, "volume": 187653.0}, {"date": "2021-06-25", "close": 25.12, "volume": 665440.0}, {"date": "2021-06-28", "close": 23.9, "volume": 587753.0}, {"date": "2021-06-29", "close": 24.1, "volume": 264375.0}, {"date": "2021-06-30", "close": 24.06, "volume": 183621.0}, {"date": "2021-07-01", "close": 24.08, "volume": 207932.0}, {"date": "2021-07-02", "close": 23.77, "volume": 225424.0}, {"date": "2021-07-06", "close": 23.6, "volume": 331666.0}, {"date": "2021-07-07", "close": 23.5, "volume": 184398.0}, {"date": "2021-07-08", "close": 23.02, "volume": 259897.0}, {"date": "2021-07-09", "close": 23.38, "volume": 283821.0}, {"date": "2021-07-12", "close": 23.96, "volume": 226577.0}, {"date": "2021-07-13", "close": 23.7, "volume": 152694.0}, {"date": "2021-07-14", "close": 23.86, "volume": 137998.0}, {"date": "2021-07-15", "close": 24.0, "volume": 141081.0}, {"date": "2021-07-16", "close": 23.95, "volume": 120793.0}, {"date": "2021-07-19", "close": 23.57, "volume": 191878.0}, {"date": "2021-07-20", "close": 24.22, "volume": 338458.0}, {"date": "2021-07-21", "close": 23.58, "volume": 284285.0}, {"date": "2021-07-22", "close": 23.6, "volume": 195964.0}, {"date": "2021-07-23", "close": 23.68, "volume": 154031.0}, {"date": "2021-07-26", "close": 23.78, "volume": 178758.0}, {"date": "2021-07-27", "close": 23.58, "volume": 154924.0}, {"date": "2021-07-28", "close": 23.5, "volume": 154108.0}, {"date": "2021-07-29", "close": 23.52, "volume": 127890.0}, {"date": "2021-07-30", "close": 23.32, "volume": 167779.0}, {"date": "2021-08-02", "close": 23.13, "volume": 163452.0}, {"date": "2021-08-03", "close": 23.05, "volume": 163747.0}, {"date": "2021-08-04", "close": 22.81, "volume": 130524.0}, {"date": "2021-08-05", "close": 23.59, "volume": 178332.0}, {"date": "2021-08-06", "close": 23.78, "volume": 109375.0}, {"date": "2021-08-09", "close": 23.85, "volume": 128454.0}, {"date": "2021-08-10", "close": 23.49, "volume": 107548.0}, {"date": "2021-08-11", "close": 22.81, "volume": 315261.0}, {"date": "2021-08-12", "close": 23.52, "volume": 181713.0}, {"date": "2021-08-13", "close": 23.86, "volume": 116236.0}, {"date": "2021-08-16", "close": 23.59, "volume": 144889.0}, {"date": "2021-08-17", "close": 23.65, "volume": 143450.0}, {"date": "2021-08-18", "close": 23.38, "volume": 118191.0}, {"date": "2021-08-19", "close": 23.42, "volume": 128533.0}, {"date": "2021-08-20", "close": 23.32, "volume": 192358.0}, {"date": "2021-08-23", "close": 23.7, "volume": 263245.0}, {"date": "2021-08-24", "close": 23.49, "volume": 158003.0}, {"date": "2021-08-25", "close": 23.25, "volume": 232982.0}, {"date": "2021-08-26", "close": 23.15, "volume": 115488.0}, {"date": "2021-08-27", "close": 23.49, "volume": 245875.0}, {"date": "2021-08-30", "close": 23.53, "volume": 142026.0}, {"date": "2021-08-31", "close": 23.55, "volume": 224182.0}, {"date": "2021-09-01", "close": 23.76, "volume": 174946.0}, {"date": "2021-09-02", "close": 23.51, "volume": 222967.0}, {"date": "2021-09-03", "close": 23.86, "volume": 290155.0}, {"date": "2021-09-07", "close": 23.86, "volume": 317622.0}, {"date": "2021-09-08", "close": 23.76, "volume": 149931.0}, {"date": "2021-09-09", "close": 23.27, "volume": 159463.0}, {"date": "2021-09-10", "close": 22.34, "volume": 244733.0}, {"date": "2021-09-13", "close": 22.69, "volume": 196619.0}, {"date": "2021-09-14", "close": 22.63, "volume": 151174.0}, {"date": "2021-09-15", "close": 22.76, "volume": 170953.0}, {"date": "2021-09-16", "close": 23.04, "volume": 207517.0}, {"date": "2021-09-17", "close": 22.46, "volume": 582999.0}, {"date": "2021-09-20", "close": 22.43, "volume": 256921.0}, {"date": "2021-09-21", "close": 21.99, "volume": 191019.0}, {"date": "2021-09-22", "close": 21.79, "volume": 279643.0}, {"date": "2021-09-23", "close": 22.17, "volume": 162118.0}, {"date": "2021-09-24", "close": 22.1, "volume": 100584.0}, {"date": "2021-09-27", "close": 22.93, "volume": 357020.0}, {"date": "2021-09-28", "close": 22.8, "volume": 213423.0}, {"date": "2021-09-29", "close": 23.08, "volume": 388311.0}, {"date": "2021-09-30", "close": 22.77, "volume": 179062.0}, {"date": "2021-10-01", "close": 22.84, "volume": 217644.0}, {"date": "2021-10-04", "close": 23.07, "volume": 243453.0}, {"date": "2021-10-05", "close": 22.5, "volume": 202758.0}, {"date": "2021-10-06", "close": 22.95, "volume": 154249.0}, {"date": "2021-10-07", "close": 22.95, "volume": 227796.0}, {"date": "2021-10-08", "close": 22.76, "volume": 102412.0}, {"date": "2021-10-11", "close": 22.77, "volume": 193719.0}, {"date": "2021-10-12", "close": 23.48, "volume": 637856.0}, {"date": "2021-10-13", "close": 23.13, "volume": 251208.0}, {"date": "2021-10-14", "close": 22.93, "volume": 381394.0}, {"date": "2021-10-15", "close": 23.05, "volume": 660768.0}, {"date": "2021-10-18", "close": 23.25, "volume": 450779.0}, {"date": "2021-10-19", "close": 22.89, "volume": 176992.0}, {"date": "2021-10-20", "close": 23.08, "volume": 274071.0}, {"date": "2021-10-21", "close": 22.91, "volume": 231040.0}, {"date": "2021-10-22", "close": 23.09, "volume": 530660.0}, {"date": "2021-10-25", "close": 23.11, "volume": 442722.0}, {"date": "2021-10-26", "close": 23.05, "volume": 468427.0}, {"date": "2021-10-27", "close": 23.1, "volume": 435192.0}, {"date": "2021-10-28", "close": 23.04, "volume": 435225.0}, {"date": "2021-10-29", "close": 22.14, "volume": 522752.0}, {"date": "2021-11-01", "close": 22.99, "volume": 358646.0}, {"date": "2021-11-02", "close": 23.01, "volume": 283069.0}, {"date": "2021-11-03", "close": 24.43, "volume": 454433.0}, {"date": "2021-11-04", "close": 24.34, "volume": 287931.0}, {"date": "2021-11-05", "close": 25.64, "volume": 321426.0}, {"date": "2021-11-08", "close": 24.67, "volume": 323644.0}, {"date": "2021-11-09", "close": 24.93, "volume": 234163.0}, {"date": "2021-11-10", "close": 25.56, "volume": 327504.0}, {"date": "2021-11-11", "close": 26.93, "volume": 517820.0}, {"date": "2021-11-12", "close": 26.93, "volume": 506823.0}, {"date": "2021-11-15", "close": 27.54, "volume": 408629.0}, {"date": "2021-11-16", "close": 27.76, "volume": 463919.0}, {"date": "2021-11-17", "close": 28.24, "volume": 332865.0}, {"date": "2021-11-18", "close": 28.34, "volume": 275040.0}, {"date": "2021-11-19", "close": 28.16, "volume": 239627.0}, {"date": "2021-11-22", "close": 28.2, "volume": 290090.0}, {"date": "2021-11-23", "close": 28.25, "volume": 226022.0}, {"date": "2021-11-24", "close": 28.88, "volume": 245208.0}, {"date": "2021-11-26", "close": 28.14, "volume": 228569.0}, {"date": "2021-11-29", "close": 28.69, "volume": 329683.0}, {"date": "2021-11-30", "close": 28.57, "volume": 1291410.0}, {"date": "2021-12-01", "close": 29.08, "volume": 532003.0}, {"date": "2021-12-02", "close": 30.32, "volume": 398063.0}, {"date": "2021-12-03", "close": 28.7, "volume": 640630.0}, {"date": "2021-12-06", "close": 29.06, "volume": 505850.0}, {"date": "2021-12-07", "close": 29.71, "volume": 312661.0}, {"date": "2021-12-08", "close": 30.22, "volume": 219185.0}, {"date": "2021-12-09", "close": 29.8, "volume": 186558.0}, {"date": "2021-12-10", "close": 30.65, "volume": 274147.0}, {"date": "2021-12-13", "close": 30.13, "volume": 266024.0}, {"date": "2021-12-14", "close": 30.0, "volume": 386788.0}, {"date": "2021-12-15", "close": 31.01, "volume": 270951.0}, {"date": "2021-12-16", "close": 30.67, "volume": 280285.0}, {"date": "2021-12-17", "close": 30.81, "volume": 832124.0}, {"date": "2021-12-20", "close": 30.65, "volume": 280961.0}, {"date": "2021-12-21", "close": 30.99, "volume": 234547.0}, {"date": "2021-12-22", "close": 31.26, "volume": 227630.0}, {"date": "2021-12-23", "close": 31.65, "volume": 313093.0}, {"date": "2021-12-27", "close": 32.7, "volume": 384530.0}, {"date": "2021-12-28", "close": 33.27, "volume": 346836.0}, {"date": "2021-12-29", "close": 33.74, "volume": 326498.0}, {"date": "2021-12-30", "close": 33.26, "volume": 283450.0}, {"date": "2021-12-31", "close": 33.76, "volume": 341588.0}, {"date": "2022-01-03", "close": 33.63, "volume": 487314.0}, {"date": "2022-01-04", "close": 34.85, "volume": 409033.0}, {"date": "2022-01-05", "close": 33.57, "volume": 451100.0}, {"date": "2022-01-06", "close": 32.69, "volume": 355784.0}, {"date": "2022-01-07", "close": 32.07, "volume": 312789.0}, {"date": "2022-01-10", "close": 31.46, "volume": 376531.0}, {"date": "2022-01-11", "close": 31.79, "volume": 218843.0}, {"date": "2022-01-12", "close": 32.31, "volume": 297413.0}, {"date": "2022-01-13", "close": 33.54, "volume": 403284.0}, {"date": "2022-01-14", "close": 33.03, "volume": 300967.0}, {"date": "2022-01-18", "close": 32.24, "volume": 293652.0}, {"date": "2022-01-19", "close": 31.34, "volume": 255044.0}, {"date": "2022-01-20", "close": 30.06, "volume": 437451.0}, {"date": "2022-01-21", "close": 30.12, "volume": 310118.0}, {"date": "2022-01-24", "close": 29.66, "volume": 469214.0}, {"date": "2022-01-25", "close": 30.9, "volume": 639529.0}, {"date": "2022-01-26", "close": 29.34, "volume": 417238.0}, {"date": "2022-01-27", "close": 29.1, "volume": 185796.0}, {"date": "2022-01-28", "close": 29.48, "volume": 268595.0}, {"date": "2022-01-31", "close": 30.48, "volume": 218637.0}, {"date": "2022-02-01", "close": 30.38, "volume": 256115.0}, {"date": "2022-02-02", "close": 31.27, "volume": 352966.0}, {"date": "2022-02-03", "close": 30.84, "volume": 198796.0}, {"date": "2022-02-04", "close": 29.89, "volume": 260717.0}, {"date": "2022-02-07", "close": 29.8, "volume": 239146.0}, {"date": "2022-02-08", "close": 30.46, "volume": 161130.0}, {"date": "2022-02-09", "close": 31.09, "volume": 243185.0}, {"date": "2022-02-10", "close": 30.87, "volume": 305204.0}, {"date": "2022-02-11", "close": 30.55, "volume": 193107.0}, {"date": "2022-02-14", "close": 29.96, "volume": 200916.0}, {"date": "2022-02-15", "close": 30.22, "volume": 179113.0}, {"date": "2022-02-16", "close": 30.62, "volume": 163049.0}, {"date": "2022-02-17", "close": 30.03, "volume": 164119.0}, {"date": "2022-02-18", "close": 29.5, "volume": 298177.0}, {"date": "2022-02-22", "close": 28.62, "volume": 336256.0}, {"date": "2022-02-23", "close": 28.61, "volume": 304080.0}, {"date": "2022-02-24", "close": 29.33, "volume": 361760.0}, {"date": "2022-02-25", "close": 30.67, "volume": 260259.0}, {"date": "2022-02-28", "close": 29.89, "volume": 495442.0}, {"date": "2022-03-01", "close": 29.72, "volume": 179111.0}, {"date": "2022-03-02", "close": 30.82, "volume": 222036.0}, {"date": "2022-03-03", "close": 31.03, "volume": 192799.0}, {"date": "2022-03-04", "close": 32.09, "volume": 331124.0}, {"date": "2022-03-07", "close": 32.47, "volume": 721076.0}, {"date": "2022-03-08", "close": 31.96, "volume": 434192.0}, {"date": "2022-03-09", "close": 31.76, "volume": 462416.0}, {"date": "2022-03-10", "close": 34.04, "volume": 545457.0}, {"date": "2022-03-11", "close": 35.85, "volume": 651465.0}, {"date": "2022-03-14", "close": 35.69, "volume": 633834.0}, {"date": "2022-03-15", "close": 34.71, "volume": 409795.0}, {"date": "2022-03-16", "close": 35.75, "volume": 252625.0}, {"date": "2022-03-17", "close": 37.16, "volume": 338246.0}, {"date": "2022-03-18", "close": 36.9, "volume": 415714.0}, {"date": "2022-03-21", "close": 36.26, "volume": 361609.0}, {"date": "2022-03-22", "close": 36.57, "volume": 240660.0}, {"date": "2022-03-23", "close": 35.29, "volume": 222925.0}, {"date": "2022-03-24", "close": 35.98, "volume": 161146.0}, {"date": "2022-03-25", "close": 36.15, "volume": 140347.0}, {"date": "2022-03-28", "close": 35.84, "volume": 176611.0}, {"date": "2022-03-29", "close": 36.97, "volume": 423493.0}, {"date": "2022-03-30", "close": 37.44, "volume": 275367.0}, {"date": "2022-03-31", "close": 36.42, "volume": 442916.0}, {"date": "2022-04-01", "close": 38.34, "volume": 344702.0}, {"date": "2022-04-04", "close": 37.17, "volume": 323151.0}, {"date": "2022-04-05", "close": 37.43, "volume": 204710.0}, {"date": "2022-04-06", "close": 38.12, "volume": 234599.0}, {"date": "2022-04-07", "close": 37.12, "volume": 226236.0}, {"date": "2022-04-08", "close": 40.36, "volume": 684761.0}, {"date": "2022-04-11", "close": 38.22, "volume": 493908.0}, {"date": "2022-04-12", "close": 38.63, "volume": 219414.0}, {"date": "2022-04-13", "close": 40.07, "volume": 320290.0}, {"date": "2022-04-14", "close": 39.76, "volume": 291138.0}, {"date": "2022-04-18", "close": 40.71, "volume": 249916.0}, {"date": "2022-04-19", "close": 41.71, "volume": 374206.0}, {"date": "2022-04-20", "close": 40.77, "volume": 471769.0}, {"date": "2022-04-21", "close": 39.67, "volume": 383358.0}, {"date": "2022-04-22", "close": 38.82, "volume": 298628.0}, {"date": "2022-04-25", "close": 38.96, "volume": 319932.0}, {"date": "2022-04-26", "close": 38.02, "volume": 298675.0}, {"date": "2022-04-27", "close": 37.86, "volume": 220414.0}, {"date": "2022-04-28", "close": 38.43, "volume": 209856.0}, {"date": "2022-04-29", "close": 36.4, "volume": 321956.0}, {"date": "2022-05-02", "close": 35.95, "volume": 453282.0}, {"date": "2022-05-03", "close": 36.56, "volume": 215324.0}, {"date": "2022-05-04", "close": 37.23, "volume": 243584.0}, {"date": "2022-05-05", "close": 35.48, "volume": 263344.0}, {"date": "2022-05-06", "close": 34.2, "volume": 355786.0}, {"date": "2022-05-09", "close": 31.5, "volume": 533981.0}, {"date": "2022-05-10", "close": 31.05, "volume": 517575.0}, {"date": "2022-05-11", "close": 28.34, "volume": 748172.0}, {"date": "2022-05-12", "close": 26.51, "volume": 816014.0}, {"date": "2022-05-13", "close": 27.04, "volume": 502720.0}, {"date": "2022-05-16", "close": 26.27, "volume": 500979.0}, {"date": "2022-05-17", "close": 25.84, "volume": 479910.0}, {"date": "2022-05-18", "close": 24.12, "volume": 589302.0}, {"date": "2022-05-19", "close": 24.54, "volume": 662396.0}, {"date": "2022-05-20", "close": 23.15, "volume": 833774.0}, {"date": "2022-05-23", "close": 23.82, "volume": 358627.0}, {"date": "2022-05-24", "close": 24.28, "volume": 374603.0}, {"date": "2022-05-25", "close": 24.68, "volume": 296873.0}, {"date": "2022-05-26", "close": 25.32, "volume": 376929.0}, {"date": "2022-05-27", "close": 26.04, "volume": 379755.0}, {"date": "2022-05-31", "close": 26.84, "volume": 894864.0}, {"date": "2022-06-01", "close": 26.39, "volume": 324745.0}, {"date": "2022-06-02", "close": 26.79, "volume": 282172.0}, {"date": "2022-06-03", "close": 25.68, "volume": 227435.0}, {"date": "2022-06-06", "close": 25.46, "volume": 210880.0}, {"date": "2022-06-07", "close": 26.25, "volume": 325007.0}, {"date": "2022-06-08", "close": 25.6, "volume": 261171.0}, {"date": "2022-06-09", "close": 24.86, "volume": 230552.0}, {"date": "2022-06-10", "close": 24.28, "volume": 273056.0}, {"date": "2022-06-13", "close": 22.39, "volume": 435309.0}, {"date": "2022-06-14", "close": 22.05, "volume": 286730.0}, {"date": "2022-06-15", "close": 22.23, "volume": 281735.0}, {"date": "2022-06-16", "close": 21.43, "volume": 421941.0}, {"date": "2022-06-17", "close": 21.61, "volume": 332471.0}, {"date": "2022-06-21", "close": 22.92, "volume": 429823.0}, {"date": "2022-06-22", "close": 22.88, "volume": 266970.0}, {"date": "2022-06-23", "close": 22.81, "volume": 235405.0}, {"date": "2022-06-24", "close": 22.93, "volume": 313455.0}, {"date": "2022-06-27", "close": 23.21, "volume": 288926.0}, {"date": "2022-06-28", "close": 23.01, "volume": 207634.0}, {"date": "2022-06-29", "close": 22.51, "volume": 226725.0}, {"date": "2022-06-30", "close": 22.16, "volume": 410683.0}, {"date": "2022-07-01", "close": 22.35, "volume": 247049.0}, {"date": "2022-07-05", "close": 22.59, "volume": 377560.0}, {"date": "2022-07-06", "close": 22.62, "volume": 281236.0}, {"date": "2022-07-07", "close": 22.96, "volume": 284295.0}, {"date": "2022-07-08", "close": 23.43, "volume": 348246.0}, {"date": "2022-07-11", "close": 23.38, "volume": 299715.0}, {"date": "2022-07-12", "close": 23.54, "volume": 255073.0}, {"date": "2022-07-13", "close": 23.5, "volume": 150521.0}, {"date": "2022-07-14", "close": 23.0, "volume": 197393.0}, {"date": "2022-07-15", "close": 23.74, "volume": 195708.0}, {"date": "2022-07-18", "close": 23.97, "volume": 270730.0}, {"date": "2022-07-19", "close": 24.43, "volume": 216329.0}, {"date": "2022-07-20", "close": 24.89, "volume": 275162.0}, {"date": "2022-07-21", "close": 24.9, "volume": 166048.0}, {"date": "2022-07-22", "close": 24.36, "volume": 247894.0}, {"date": "2022-07-25", "close": 24.7, "volume": 229453.0}, {"date": "2022-07-26", "close": 24.65, "volume": 117253.0}, {"date": "2022-07-27", "close": 25.02, "volume": 164622.0}, {"date": "2022-07-28", "close": 26.15, "volume": 410132.0}, {"date": "2022-07-29", "close": 27.11, "volume": 436404.0}, {"date": "2022-08-01", "close": 26.71, "volume": 369077.0}, {"date": "2022-08-02", "close": 26.75, "volume": 202639.0}, {"date": "2022-08-03", "close": 26.47, "volume": 185501.0}, {"date": "2022-08-04", "close": 25.79, "volume": 227767.0}, {"date": "2022-08-05", "close": 25.89, "volume": 167771.0}, {"date": "2022-08-08", "close": 26.43, "volume": 223295.0}, {"date": "2022-08-09", "close": 25.92, "volume": 314823.0}, {"date": "2022-08-10", "close": 25.71, "volume": 230391.0}, {"date": "2022-08-11", "close": 25.22, "volume": 267110.0}, {"date": "2022-08-12", "close": 26.02, "volume": 239765.0}, {"date": "2022-08-15", "close": 26.1, "volume": 188722.0}, {"date": "2022-08-16", "close": 25.4, "volume": 216050.0}, {"date": "2022-08-17", "close": 24.62, "volume": 309582.0}, {"date": "2022-08-18", "close": 24.9, "volume": 196649.0}, {"date": "2022-08-19", "close": 24.17, "volume": 254290.0}, {"date": "2022-08-22", "close": 23.91, "volume": 298873.0}, {"date": "2022-08-23", "close": 24.07, "volume": 243023.0}, {"date": "2022-08-24", "close": 24.15, "volume": 186725.0}, {"date": "2022-08-25", "close": 24.82, "volume": 198649.0}, {"date": "2022-08-26", "close": 23.94, "volume": 146252.0}, {"date": "2022-08-29", "close": 23.53, "volume": 253385.0}, {"date": "2022-08-30", "close": 22.91, "volume": 247570.0}, {"date": "2022-08-31", "close": 23.51, "volume": 164877.0}, {"date": "2022-09-01", "close": 23.88, "volume": 497503.0}, {"date": "2022-09-02", "close": 22.98, "volume": 253549.0}, {"date": "2022-09-06", "close": 23.2, "volume": 231001.0}, {"date": "2022-09-07", "close": 23.49, "volume": 196949.0}, {"date": "2022-09-08", "close": 23.09, "volume": 159004.0}, {"date": "2022-09-09", "close": 23.36, "volume": 227708.0}, {"date": "2022-09-12", "close": 23.29, "volume": 151341.0}, {"date": "2022-09-13", "close": 22.28, "volume": 208824.0}, {"date": "2022-09-14", "close": 22.23, "volume": 172130.0}, {"date": "2022-09-15", "close": 21.71, "volume": 298871.0}, {"date": "2022-09-16", "close": 21.0, "volume": 354579.0}, {"date": "2022-09-19", "close": 20.76, "volume": 325757.0}, {"date": "2022-09-20", "close": 20.16, "volume": 286766.0}, {"date": "2022-09-21", "close": 19.95, "volume": 267023.0}, {"date": "2022-09-22", "close": 20.49, "volume": 538262.0}, {"date": "2022-09-23", "close": 19.33, "volume": 282158.0}, {"date": "2022-09-26", "close": 18.04, "volume": 431910.0}, {"date": "2022-09-27", "close": 17.6, "volume": 409282.0}, {"date": "2022-09-28", "close": 18.33, "volume": 297232.0}, {"date": "2022-09-29", "close": 17.63, "volume": 303262.0}, {"date": "2022-09-30", "close": 18.1, "volume": 235007.0}, {"date": "2022-10-03", "close": 18.15, "volume": 203865.0}, {"date": "2022-10-04", "close": 18.84, "volume": 227258.0}, {"date": "2022-10-05", "close": 18.5, "volume": 175046.0}, {"date": "2022-10-06", "close": 17.91, "volume": 191321.0}, {"date": "2022-10-07", "close": 18.13, "volume": 276937.0}, {"date": "2022-10-10", "close": 17.54, "volume": 212176.0}, {"date": "2022-10-11", "close": 17.83, "volume": 184496.0}, {"date": "2022-10-12", "close": 18.1, "volume": 209098.0}, {"date": "2022-10-13", "close": 18.67, "volume": 240284.0}, {"date": "2022-10-14", "close": 18.46, "volume": 182750.0}, {"date": "2022-10-17", "close": 18.96, "volume": 183627.0}, {"date": "2022-10-18", "close": 19.29, "volume": 166883.0}, {"date": "2022-10-19", "close": 19.18, "volume": 142730.0}, {"date": "2022-10-20", "close": 18.94, "volume": 87601.0}, {"date": "2022-10-21", "close": 19.45, "volume": 163142.0}, {"date": "2022-10-24", "close": 19.58, "volume": 135894.0}, {"date": "2022-10-25", "close": 20.13, "volume": 178069.0}, {"date": "2022-10-26", "close": 20.15, "volume": 172042.0}, {"date": "2022-10-27", "close": 20.04, "volume": 136823.0}, {"date": "2022-10-28", "close": 20.47, "volume": 165414.0}, {"date": "2022-10-31", "close": 20.35, "volume": 215714.0}, {"date": "2022-11-01", "close": 20.09, "volume": 158133.0}, {"date": "2022-11-02", "close": 19.77, "volume": 215372.0}, {"date": "2022-11-03", "close": 19.53, "volume": 124041.0}, {"date": "2022-11-04", "close": 19.89, "volume": 138007.0}, {"date": "2022-11-07", "close": 19.83, "volume": 194602.0}, {"date": "2022-11-08", "close": 19.92, "volume": 171022.0}, {"date": "2022-11-09", "close": 20.25, "volume": 262971.0}, {"date": "2022-11-10", "close": 21.99, "volume": 259749.0}, {"date": "2022-11-11", "close": 21.27, "volume": 246779.0}, {"date": "2022-11-14", "close": 20.56, "volume": 373859.0}, {"date": "2022-11-15", "close": 20.91, "volume": 287494.0}, {"date": "2022-11-16", "close": 20.75, "volume": 169176.0}, {"date": "2022-11-17", "close": 20.6, "volume": 165662.0}, {"date": "2022-11-18", "close": 20.74, "volume": 188417.0}, {"date": "2022-11-21", "close": 20.51, "volume": 185633.0}, {"date": "2022-11-22", "close": 20.49, "volume": 139079.0}, {"date": "2022-11-23", "close": 20.57, "volume": 135480.0}, {"date": "2022-11-25", "close": 20.73, "volume": 95091.0}, {"date": "2022-11-28", "close": 19.94, "volume": 279431.0}, {"date": "2022-11-29", "close": 20.18, "volume": 129789.0}, {"date": "2022-11-30", "close": 20.54, "volume": 319760.0}, {"date": "2022-12-01", "close": 20.39, "volume": 181590.0}, {"date": "2022-12-02", "close": 20.66, "volume": 198733.0}, {"date": "2022-12-05", "close": 20.24, "volume": 280602.0}, {"date": "2022-12-06", "close": 19.67, "volume": 158333.0}, {"date": "2022-12-07", "close": 19.48, "volume": 188882.0}, {"date": "2022-12-08", "close": 19.12, "volume": 175654.0}, {"date": "2022-12-09", "close": 19.09, "volume": 137686.0}, {"date": "2022-12-12", "close": 19.09, "volume": 167333.0}, {"date": "2022-12-13", "close": 19.61, "volume": 190087.0}, {"date": "2022-12-14", "close": 19.46, "volume": 215547.0}, {"date": "2022-12-15", "close": 18.85, "volume": 253382.0}, {"date": "2022-12-16", "close": 18.61, "volume": 345713.0}, {"date": "2022-12-19", "close": 18.44, "volume": 177968.0}, {"date": "2022-12-20", "close": 18.6, "volume": 182882.0}, {"date": "2022-12-21", "close": 18.8, "volume": 168039.0}, {"date": "2022-12-22", "close": 18.8, "volume": 140297.0}, {"date": "2022-12-23", "close": 18.73, "volume": 161610.0}, {"date": "2022-12-27", "close": 18.58, "volume": 133462.0}, {"date": "2022-12-28", "close": 18.04, "volume": 192150.0}, {"date": "2022-12-29", "close": 18.26, "volume": 242582.0}, {"date": "2022-12-30", "close": 18.35, "volume": 229806.0}, {"date": "2023-01-03", "close": 18.51, "volume": 191089.0}, {"date": "2023-01-04", "close": 19.13, "volume": 167710.0}, {"date": "2023-01-05", "close": 18.42, "volume": 155395.0}, {"date": "2023-01-06", "close": 18.89, "volume": 140102.0}, {"date": "2023-01-09", "close": 18.87, "volume": 153820.0}, {"date": "2023-01-10", "close": 18.9, "volume": 130923.0}, {"date": "2023-01-11", "close": 19.4, "volume": 185200.0}, {"date": "2023-01-12", "close": 19.67, "volume": 223686.0}, {"date": "2023-01-13", "close": 19.92, "volume": 184568.0}, {"date": "2023-01-17", "close": 20.1, "volume": 274366.0}, {"date": "2023-01-18", "close": 19.73, "volume": 406305.0}, {"date": "2023-01-19", "close": 19.63, "volume": 245436.0}, {"date": "2023-01-20", "close": 19.54, "volume": 190617.0}, {"date": "2023-01-23", "close": 19.45, "volume": 152217.0}, {"date": "2023-01-24", "close": 19.25, "volume": 120398.0}, {"date": "2023-01-25", "close": 19.48, "volume": 116649.0}, {"date": "2023-01-26", "close": 19.49, "volume": 128689.0}, {"date": "2023-01-27", "close": 19.42, "volume": 148366.0}, {"date": "2023-01-30", "close": 19.2, "volume": 121251.0}, {"date": "2023-01-31", "close": 19.54, "volume": 185433.0}, {"date": "2023-02-01", "close": 19.54, "volume": 211334.0}, {"date": "2023-02-02", "close": 19.8, "volume": 261434.0}, {"date": "2023-02-03", "close": 19.47, "volume": 207601.0}, {"date": "2023-02-06", "close": 19.35, "volume": 157466.0}, {"date": "2023-02-07", "close": 19.14, "volume": 203820.0}, {"date": "2023-02-08", "close": 19.25, "volume": 134969.0}, {"date": "2023-02-09", "close": 18.7, "volume": 188775.0}, {"date": "2023-02-10", "close": 18.73, "volume": 172851.0}, {"date": "2023-02-13", "close": 18.73, "volume": 174011.0}, {"date": "2023-02-14", "close": 18.66, "volume": 192025.0}, {"date": "2023-02-15", "close": 18.88, "volume": 159536.0}, {"date": "2023-02-16", "close": 18.75, "volume": 127268.0}, {"date": "2023-02-17", "close": 18.64, "volume": 173913.0}, {"date": "2023-02-21", "close": 17.97, "volume": 290028.0}, {"date": "2023-02-22", "close": 18.18, "volume": 668216.0}, {"date": "2023-02-23", "close": 17.47, "volume": 502114.0}, {"date": "2023-02-24", "close": 17.37, "volume": 320210.0}, {"date": "2023-02-27", "close": 17.49, "volume": 217471.0}, {"date": "2023-02-28", "close": 17.6, "volume": 219298.0}, {"date": "2023-03-01", "close": 17.57, "volume": 173551.0}, {"date": "2023-03-02", "close": 17.77, "volume": 183952.0}, {"date": "2023-03-03", "close": 18.06, "volume": 151693.0}, {"date": "2023-03-06", "close": 17.95, "volume": 255434.0}, {"date": "2023-03-07", "close": 17.33, "volume": 207376.0}, {"date": "2023-03-08", "close": 17.69, "volume": 142136.0}, {"date": "2023-03-09", "close": 17.11, "volume": 131621.0}, {"date": "2023-03-10", "close": 16.38, "volume": 399928.0}, {"date": "2023-03-13", "close": 16.27, "volume": 263939.0}, {"date": "2023-03-14", "close": 16.43, "volume": 225477.0}, {"date": "2023-03-15", "close": 16.62, "volume": 255521.0}, {"date": "2023-03-16", "close": 16.12, "volume": 226743.0}, {"date": "2023-03-17", "close": 15.64, "volume": 516901.0}, {"date": "2023-03-20", "close": 15.81, "volume": 183821.0}, {"date": "2023-03-21", "close": 16.07, "volume": 191799.0}, {"date": "2023-03-22", "close": 15.39, "volume": 304551.0}, {"date": "2023-03-23", "close": 15.04, "volume": 400891.0}, {"date": "2023-03-24", "close": 15.57, "volume": 666277.0}, {"date": "2023-03-27", "close": 15.77, "volume": 269329.0}, {"date": "2023-03-28", "close": 15.89, "volume": 197409.0}, {"date": "2023-03-29", "close": 15.96, "volume": 216336.0}, {"date": "2023-03-30", "close": 16.09, "volume": 148350.0}, {"date": "2023-03-31", "close": 16.65, "volume": 326976.0}, {"date": "2023-04-03", "close": 16.44, "volume": 305860.0}, {"date": "2023-04-04", "close": 16.57, "volume": 196192.0}, {"date": "2023-04-05", "close": 16.58, "volume": 174574.0}, {"date": "2023-04-06", "close": 16.79, "volume": 148986.0}, {"date": "2023-04-10", "close": 17.01, "volume": 204822.0}, {"date": "2023-04-11", "close": 16.91, "volume": 238437.0}, {"date": "2023-04-12", "close": 16.69, "volume": 138245.0}, {"date": "2023-04-13", "close": 16.72, "volume": 198103.0}, {"date": "2023-04-14", "close": 16.48, "volume": 259144.0}, {"date": "2023-04-17", "close": 16.8, "volume": 178108.0}, {"date": "2023-04-18", "close": 16.67, "volume": 160242.0}, {"date": "2023-04-19", "close": 16.74, "volume": 138492.0}, {"date": "2023-04-20", "close": 16.41, "volume": 117623.0}, {"date": "2023-04-21", "close": 16.42, "volume": 134524.0}, {"date": "2023-04-24", "close": 16.42, "volume": 115486.0}, {"date": "2023-04-25", "close": 16.05, "volume": 131106.0}, {"date": "2023-04-26", "close": 15.79, "volume": 209621.0}, {"date": "2023-04-27", "close": 15.98, "volume": 115931.0}, {"date": "2023-04-28", "close": 16.11, "volume": 149874.0}, {"date": "2023-05-01", "close": 15.97, "volume": 219988.0}, {"date": "2023-05-02", "close": 15.32, "volume": 265292.0}, {"date": "2023-05-03", "close": 15.36, "volume": 196818.0}, {"date": "2023-05-04", "close": 15.42, "volume": 206400.0}, {"date": "2023-05-05", "close": 15.86, "volume": 212144.0}, {"date": "2023-05-08", "close": 15.77, "volume": 143565.0}, {"date": "2023-05-09", "close": 15.33, "volume": 341733.0}, {"date": "2023-05-10", "close": 15.2, "volume": 256075.0}, {"date": "2023-05-11", "close": 15.55, "volume": 214833.0}, {"date": "2023-05-12", "close": 15.57, "volume": 217555.0}, {"date": "2023-05-15", "close": 15.37, "volume": 162014.0}, {"date": "2023-05-16", "close": 15.04, "volume": 168213.0}, {"date": "2023-05-17", "close": 15.23, "volume": 165868.0}, {"date": "2023-05-18", "close": 15.31, "volume": 185309.0}, {"date": "2023-05-19", "close": 15.22, "volume": 149852.0}, {"date": "2023-05-22", "close": 15.39, "volume": 148566.0}, {"date": "2023-05-23", "close": 15.7, "volume": 211050.0}, {"date": "2023-05-24", "close": 15.24, "volume": 201061.0}, {"date": "2023-05-25", "close": 15.16, "volume": 153215.0}, {"date": "2023-05-26", "close": 15.39, "volume": 126916.0}, {"date": "2023-05-30", "close": 15.77, "volume": 201460.0}, {"date": "2023-05-31", "close": 15.81, "volume": 205217.0}, {"date": "2023-06-01", "close": 15.89, "volume": 146797.0}, {"date": "2023-06-02", "close": 16.49, "volume": 208924.0}, {"date": "2023-06-05", "close": 16.43, "volume": 173148.0}, {"date": "2023-06-06", "close": 17.04, "volume": 221689.0}, {"date": "2023-06-07", "close": 17.37, "volume": 263484.0}, {"date": "2023-06-08", "close": 17.34, "volume": 180379.0}, {"date": "2023-06-09", "close": 17.16, "volume": 112785.0}, {"date": "2023-06-12", "close": 17.19, "volume": 152300.0}, {"date": "2023-06-13", "close": 17.08, "volume": 166694.0}, {"date": "2023-06-14", "close": 17.2, "volume": 145707.0}, {"date": "2023-06-15", "close": 17.26, "volume": 187570.0}, {"date": "2023-06-16", "close": 17.24, "volume": 238389.0}, {"date": "2023-06-20", "close": 16.57, "volume": 182025.0}, {"date": "2023-06-21", "close": 16.3, "volume": 172437.0}, {"date": "2023-06-22", "close": 16.11, "volume": 124071.0}, {"date": "2023-06-23", "close": 15.94, "volume": 860171.0}, {"date": "2023-06-26", "close": 16.36, "volume": 142207.0}, {"date": "2023-06-27", "close": 16.44, "volume": 129110.0}, {"date": "2023-06-28", "close": 16.14, "volume": 120481.0}, {"date": "2023-06-29", "close": 16.5, "volume": 96260.0}, {"date": "2023-06-30", "close": 16.27, "volume": 251447.0}, {"date": "2023-07-03", "close": 16.46, "volume": 72425.0}, {"date": "2023-07-05", "close": 16.36, "volume": 137558.0}, {"date": "2023-07-06", "close": 16.22, "volume": 124204.0}, {"date": "2023-07-07", "close": 16.25, "volume": 110331.0}, {"date": "2023-07-10", "close": 16.13, "volume": 123444.0}, {"date": "2023-07-11", "close": 16.39, "volume": 125219.0}, {"date": "2023-07-12", "close": 16.49, "volume": 130393.0}, {"date": "2023-07-13", "close": 16.52, "volume": 105008.0}, {"date": "2023-07-14", "close": 16.61, "volume": 106869.0}, {"date": "2023-07-17", "close": 17.03, "volume": 227593.0}, {"date": "2023-07-18", "close": 16.93, "volume": 143368.0}, {"date": "2023-07-19", "close": 17.04, "volume": 113072.0}, {"date": "2023-07-20", "close": 17.15, "volume": 102869.0}, {"date": "2023-07-21", "close": 17.29, "volume": 131526.0}, {"date": "2023-07-24", "close": 17.22, "volume": 121936.0}, {"date": "2023-07-25", "close": 17.23, "volume": 108572.0}, {"date": "2023-07-26", "close": 17.16, "volume": 172998.0}, {"date": "2023-07-27", "close": 16.37, "volume": 221491.0}, {"date": "2023-07-28", "close": 16.4, "volume": 122854.0}, {"date": "2023-07-31", "close": 16.74, "volume": 139417.0}, {"date": "2023-08-01", "close": 16.7, "volume": 108047.0}, {"date": "2023-08-02", "close": 16.56, "volume": 113966.0}, {"date": "2023-08-03", "close": 16.58, "volume": 115105.0}, {"date": "2023-08-04", "close": 16.63, "volume": 76040.0}, {"date": "2023-08-07", "close": 16.87, "volume": 102630.0}, {"date": "2023-08-08", "close": 16.78, "volume": 126934.0}, {"date": "2023-08-09", "close": 16.52, "volume": 151087.0}, {"date": "2023-08-10", "close": 16.25, "volume": 101482.0}, {"date": "2023-08-11", "close": 16.46, "volume": 100122.0}, {"date": "2023-08-14", "close": 16.33, "volume": 103330.0}, {"date": "2023-08-15", "close": 15.96, "volume": 139445.0}, {"date": "2023-08-16", "close": 16.14, "volume": 97686.0}, {"date": "2023-08-17", "close": 15.92, "volume": 97505.0}, {"date": "2023-08-18", "close": 15.52, "volume": 294633.0}, {"date": "2023-08-21", "close": 15.28, "volume": 202061.0}, {"date": "2023-08-22", "close": 15.38, "volume": 144026.0}, {"date": "2023-08-23", "close": 15.89, "volume": 124478.0}, {"date": "2023-08-24", "close": 15.72, "volume": 83266.0}, {"date": "2023-08-25", "close": 15.7, "volume": 81061.0}, {"date": "2023-08-28", "close": 15.93, "volume": 104137.0}, {"date": "2023-08-29", "close": 15.92, "volume": 112511.0}, {"date": "2023-08-30", "close": 16.01, "volume": 110466.0}, {"date": "2023-08-31", "close": 15.73, "volume": 180936.0}, {"date": "2023-09-01", "close": 15.85, "volume": 112613.0}, {"date": "2023-09-05", "close": 15.64, "volume": 103624.0}, {"date": "2023-09-06", "close": 15.43, "volume": 89005.0}, {"date": "2023-09-07", "close": 15.16, "volume": 135699.0}, {"date": "2023-09-08", "close": 15.1, "volume": 134818.0}, {"date": "2023-09-11", "close": 15.05, "volume": 97927.0}, {"date": "2023-09-12", "close": 15.17, "volume": 89631.0}, {"date": "2023-09-13", "close": 15.21, "volume": 112196.0}, {"date": "2023-09-14", "close": 15.55, "volume": 104543.0}, {"date": "2023-09-15", "close": 15.26, "volume": 626954.0}, {"date": "2023-09-18", "close": 15.05, "volume": 134655.0}, {"date": "2023-09-19", "close": 14.99, "volume": 165305.0}, {"date": "2023-09-20", "close": 14.98, "volume": 107678.0}, {"date": "2023-09-21", "close": 14.35, "volume": 234212.0}, {"date": "2023-09-22", "close": 14.43, "volume": 158327.0}, {"date": "2023-09-25", "close": 14.47, "volume": 155986.0}, {"date": "2023-09-26", "close": 14.11, "volume": 170700.0}, {"date": "2023-09-27", "close": 13.94, "volume": 144342.0}, {"date": "2023-09-28", "close": 14.12, "volume": 170136.0}, {"date": "2023-09-29", "close": 14.23, "volume": 190835.0}, {"date": "2023-10-02", "close": 13.95, "volume": 166144.0}, {"date": "2023-10-03", "close": 13.74, "volume": 176977.0}, {"date": "2023-10-04", "close": 13.82, "volume": 113066.0}, {"date": "2023-10-05", "close": 13.93, "volume": 143549.0}, {"date": "2023-10-06", "close": 14.08, "volume": 136945.0}, {"date": "2023-10-09", "close": 14.21, "volume": 97586.0}, {"date": "2023-10-10", "close": 14.14, "volume": 124024.0}, {"date": "2023-10-11", "close": 14.45, "volume": 152694.0}, {"date": "2023-10-12", "close": 14.32, "volume": 158013.0}, {"date": "2023-10-13", "close": 14.12, "volume": 110179.0}, {"date": "2023-10-16", "close": 14.31, "volume": 142805.0}, {"date": "2023-10-17", "close": 14.21, "volume": 177152.0}, {"date": "2023-10-18", "close": 14.0, "volume": 99544.0}, {"date": "2023-10-19", "close": 13.86, "volume": 141076.0}, {"date": "2023-10-20", "close": 13.87, "volume": 152993.0}, {"date": "2023-10-23", "close": 13.85, "volume": 122117.0}, {"date": "2023-10-24", "close": 14.02, "volume": 109123.0}, {"date": "2023-10-25", "close": 13.72, "volume": 98807.0}, {"date": "2023-10-26", "close": 13.69, "volume": 161083.0}, {"date": "2023-10-27", "close": 13.57, "volume": 191987.0}, {"date": "2023-10-30", "close": 13.58, "volume": 146849.0}, {"date": "2023-10-31", "close": 13.66, "volume": 150429.0}, {"date": "2023-11-01", "close": 13.77, "volume": 138957.0}, {"date": "2023-11-02", "close": 14.33, "volume": 191523.0}, {"date": "2023-11-03", "close": 14.96, "volume": 218441.0}, {"date": "2023-11-06", "close": 14.5, "volume": 193133.0}, {"date": "2023-11-07", "close": 14.52, "volume": 132952.0}, {"date": "2023-11-08", "close": 13.8, "volume": 260060.0}, {"date": "2023-11-09", "close": 13.62, "volume": 148239.0}, {"date": "2023-11-10", "close": 13.83, "volume": 142839.0}, {"date": "2023-11-13", "close": 14.09, "volume": 149609.0}, {"date": "2023-11-14", "close": 14.73, "volume": 198746.0}, {"date": "2023-11-15", "close": 14.65, "volume": 131925.0}, {"date": "2023-11-16", "close": 14.49, "volume": 127751.0}, {"date": "2023-11-17", "close": 14.41, "volume": 131463.0}, {"date": "2023-11-20", "close": 14.34, "volume": 155360.0}, {"date": "2023-11-21", "close": 14.43, "volume": 127172.0}, {"date": "2023-11-22", "close": 14.46, "volume": 137366.0}, {"date": "2023-11-24", "close": 14.47, "volume": 110231.0}, {"date": "2023-11-27", "close": 14.39, "volume": 150657.0}, {"date": "2023-11-28", "close": 14.43, "volume": 134488.0}, {"date": "2023-11-29", "close": 14.51, "volume": 152394.0}, {"date": "2023-11-30", "close": 14.35, "volume": 188690.0}, {"date": "2023-12-01", "close": 14.71, "volume": 290185.0}, {"date": "2023-12-04", "close": 14.84, "volume": 154101.0}, {"date": "2023-12-05", "close": 14.55, "volume": 160205.0}, {"date": "2023-12-06", "close": 14.49, "volume": 172672.0}, {"date": "2023-12-07", "close": 14.34, "volume": 210608.0}, {"date": "2023-12-08", "close": 14.21, "volume": 202050.0}, {"date": "2023-12-11", "close": 14.02, "volume": 250310.0}, {"date": "2023-12-12", "close": 13.88, "volume": 208704.0}, {"date": "2023-12-13", "close": 14.46, "volume": 500420.0}, {"date": "2023-12-14", "close": 14.66, "volume": 295632.0}, {"date": "2023-12-15", "close": 14.55, "volume": 424506.0}, {"date": "2023-12-18", "close": 13.98, "volume": 310724.0}, {"date": "2023-12-19", "close": 14.38, "volume": 261267.0}, {"date": "2023-12-20", "close": 14.4, "volume": 258865.0}, {"date": "2023-12-21", "close": 14.54, "volume": 153691.0}, {"date": "2023-12-22", "close": 14.52, "volume": 150901.0}, {"date": "2023-12-26", "close": 14.64, "volume": 215408.0}, {"date": "2023-12-27", "close": 14.74, "volume": 208276.0}, {"date": "2023-12-28", "close": 14.73, "volume": 208891.0}, {"date": "2023-12-29", "close": 14.45, "volume": 199931.0}, {"date": "2024-01-02", "close": 14.47, "volume": 237367.0}, {"date": "2024-01-03", "close": 14.07, "volume": 180202.0}, {"date": "2024-01-04", "close": 13.95, "volume": 212907.0}, {"date": "2024-01-05", "close": 13.81, "volume": 159583.0}, {"date": "2024-01-08", "close": 14.2, "volume": 209555.0}, {"date": "2024-01-09", "close": 14.12, "volume": 154358.0}, {"date": "2024-01-10", "close": 14.06, "volume": 204289.0}, {"date": "2024-01-11", "close": 14.1, "volume": 177648.0}, {"date": "2024-01-12", "close": 14.13, "volume": 184716.0}, {"date": "2024-01-16", "close": 14.25, "volume": 243714.0}, {"date": "2024-01-17", "close": 13.66, "volume": 339250.0}, {"date": "2024-01-18", "close": 13.53, "volume": 258422.0}, {"date": "2024-01-19", "close": 13.63, "volume": 204093.0}, {"date": "2024-01-22", "close": 13.89, "volume": 196785.0}, {"date": "2024-01-23", "close": 13.97, "volume": 166143.0}, {"date": "2024-01-24", "close": 13.78, "volume": 186956.0}, {"date": "2024-01-25", "close": 13.97, "volume": 138511.0}, {"date": "2024-01-26", "close": 14.08, "volume": 145432.0}, {"date": "2024-01-29", "close": 14.34, "volume": 172476.0}, {"date": "2024-01-30", "close": 14.16, "volume": 199324.0}, {"date": "2024-01-31", "close": 14.16, "volume": 373266.0}, {"date": "2024-02-01", "close": 14.27, "volume": 306220.0}, {"date": "2024-02-02", "close": 13.68, "volume": 387185.0}, {"date": "2024-02-05", "close": 13.6, "volume": 292693.0}, {"date": "2024-02-06", "close": 13.56, "volume": 176307.0}, {"date": "2024-02-07", "close": 13.42, "volume": 226551.0}, {"date": "2024-02-08", "close": 13.51, "volume": 206549.0}, {"date": "2024-02-09", "close": 13.51, "volume": 218944.0}, {"date": "2024-02-12", "close": 13.81, "volume": 181526.0}, {"date": "2024-02-13", "close": 13.16, "volume": 354575.0}, {"date": "2024-02-14", "close": 13.22, "volume": 168314.0}, {"date": "2024-02-15", "close": 13.58, "volume": 231796.0}, {"date": "2024-02-16", "close": 13.49, "volume": 178090.0}, {"date": "2024-02-20", "close": 13.58, "volume": 212707.0}, {"date": "2024-02-21", "close": 13.15, "volume": 518946.0}, {"date": "2024-02-22", "close": 13.01, "volume": 283843.0}, {"date": "2024-02-23", "close": 13.02, "volume": 176784.0}, {"date": "2024-02-26", "close": 12.92, "volume": 213771.0}, {"date": "2024-02-27", "close": 12.86, "volume": 210758.0}, {"date": "2024-02-28", "close": 12.85, "volume": 199463.0}, {"date": "2024-02-29", "close": 13.01, "volume": 276948.0}, {"date": "2024-03-01", "close": 13.13, "volume": 162595.0}, {"date": "2024-03-04", "close": 13.15, "volume": 161620.0}, {"date": "2024-03-05", "close": 12.97, "volume": 142244.0}, {"date": "2024-03-06", "close": 13.16, "volume": 175194.0}, {"date": "2024-03-07", "close": 13.13, "volume": 139891.0}, {"date": "2024-03-08", "close": 13.3, "volume": 201396.0}, {"date": "2024-03-11", "close": 13.3, "volume": 143649.0}, {"date": "2024-03-12", "close": 13.16, "volume": 129608.0}, {"date": "2024-03-13", "close": 13.2, "volume": 139854.0}, {"date": "2024-03-14", "close": 12.94, "volume": 202841.0}, {"date": "2024-03-15", "close": 13.0, "volume": 262596.0}, {"date": "2024-03-18", "close": 12.88, "volume": 161545.0}, {"date": "2024-03-19", "close": 12.91, "volume": 129980.0}, {"date": "2024-03-20", "close": 13.14, "volume": 156857.0}, {"date": "2024-03-21", "close": 13.17, "volume": 148401.0}, {"date": "2024-03-22", "close": 12.89, "volume": 142861.0}, {"date": "2024-03-25", "close": 13.08, "volume": 168279.0}, {"date": "2024-03-26", "close": 12.84, "volume": 156452.0}, {"date": "2024-03-27", "close": 13.07, "volume": 179086.0}, {"date": "2024-03-28", "close": 13.34, "volume": 244073.0}, {"date": "2024-04-01", "close": 13.09, "volume": 158141.0}, {"date": "2024-04-02", "close": 13.08, "volume": 158893.0}, {"date": "2024-04-03", "close": 13.16, "volume": 150500.0}, {"date": "2024-04-04", "close": 13.02, "volume": 191374.0}, {"date": "2024-04-05", "close": 13.0, "volume": 182371.0}, {"date": "2024-04-08", "close": 12.97, "volume": 212918.0}, {"date": "2024-04-09", "close": 13.46, "volume": 245323.0}, {"date": "2024-04-10", "close": 12.87, "volume": 424044.0}, {"date": "2024-04-11", "close": 12.96, "volume": 227440.0}, {"date": "2024-04-12", "close": 12.89, "volume": 174424.0}, {"date": "2024-04-15", "close": 12.63, "volume": 252590.0}, {"date": "2024-04-16", "close": 12.42, "volume": 198745.0}, {"date": "2024-04-17", "close": 12.4, "volume": 127837.0}, {"date": "2024-04-18", "close": 12.39, "volume": 138282.0}, {"date": "2024-04-19", "close": 12.69, "volume": 197965.0}, {"date": "2024-04-22", "close": 12.77, "volume": 110445.0}, {"date": "2024-04-23", "close": 12.75, "volume": 124554.0}, {"date": "2024-04-24", "close": 12.7, "volume": 136270.0}, {"date": "2024-04-25", "close": 12.64, "volume": 115720.0}, {"date": "2024-04-26", "close": 12.68, "volume": 108262.0}, {"date": "2024-04-29", "close": 12.72, "volume": 121369.0}, {"date": "2024-04-30", "close": 12.68, "volume": 144870.0}, {"date": "2024-05-01", "close": 12.76, "volume": 126316.0}, {"date": "2024-05-02", "close": 13.01, "volume": 167240.0}, {"date": "2024-05-03", "close": 12.92, "volume": 138948.0}, {"date": "2024-05-06", "close": 12.98, "volume": 148741.0}, {"date": "2024-05-07", "close": 13.05, "volume": 214548.0}, {"date": "2024-05-08", "close": 13.22, "volume": 219491.0}, {"date": "2024-05-09", "close": 13.32, "volume": 204384.0}, {"date": "2024-05-10", "close": 13.39, "volume": 170823.0}, {"date": "2024-05-13", "close": 13.14, "volume": 117358.0}, {"date": "2024-05-14", "close": 13.33, "volume": 139698.0}, {"date": "2024-05-15", "close": 13.45, "volume": 157818.0}, {"date": "2024-05-16", "close": 13.45, "volume": 124216.0}, {"date": "2024-05-17", "close": 13.43, "volume": 118894.0}, {"date": "2024-05-20", "close": 13.26, "volume": 146644.0}, {"date": "2024-05-21", "close": 13.85, "volume": 543645.0}, {"date": "2024-05-22", "close": 13.66, "volume": 247122.0}, {"date": "2024-05-23", "close": 13.33, "volume": 257932.0}, {"date": "2024-05-24", "close": 13.32, "volume": 122815.0}, {"date": "2024-05-28", "close": 13.35, "volume": 184856.0}, {"date": "2024-05-29", "close": 13.06, "volume": 221838.0}, {"date": "2024-05-30", "close": 13.28, "volume": 133716.0}, {"date": "2024-05-31", "close": 13.5, "volume": 145404.0}, {"date": "2024-06-03", "close": 13.45, "volume": 105456.0}, {"date": "2024-06-04", "close": 13.49, "volume": 110359.0}, {"date": "2024-06-05", "close": 13.38, "volume": 116846.0}, {"date": "2024-06-06", "close": 13.46, "volume": 89906.0}, {"date": "2024-06-07", "close": 13.26, "volume": 98174.0}, {"date": "2024-06-10", "close": 13.2, "volume": 127407.0}, {"date": "2024-06-11", "close": 13.45, "volume": 139715.0}, {"date": "2024-06-12", "close": 13.49, "volume": 213474.0}, {"date": "2024-06-13", "close": 13.55, "volume": 150613.0}, {"date": "2024-06-14", "close": 13.38, "volume": 167434.0}, {"date": "2024-06-17", "close": 13.54, "volume": 142812.0}, {"date": "2024-06-18", "close": 13.3, "volume": 127293.0}, {"date": "2024-06-20", "close": 13.2, "volume": 165795.0}, {"date": "2024-06-21", "close": 13.18, "volume": 222603.0}, {"date": "2024-06-24", "close": 13.21, "volume": 134858.0}, {"date": "2024-06-25", "close": 13.11, "volume": 108874.0}, {"date": "2024-06-26", "close": 13.24, "volume": 148258.0}, {"date": "2024-06-27", "close": 13.52, "volume": 192044.0}, {"date": "2024-06-28", "close": 13.69, "volume": 414341.0}, {"date": "2024-07-01", "close": 13.5, "volume": 244327.0}, {"date": "2024-07-02", "close": 13.5, "volume": 124164.0}, {"date": "2024-07-03", "close": 13.5, "volume": 59076.0}, {"date": "2024-07-05", "close": 13.55, "volume": 131287.0}, {"date": "2024-07-08", "close": 13.7, "volume": 151011.0}, {"date": "2024-07-09", "close": 13.66, "volume": 113773.0}, {"date": "2024-07-10", "close": 13.93, "volume": 178015.0}, {"date": "2024-07-11", "close": 14.64, "volume": 296928.0}, {"date": "2024-07-12", "close": 14.56, "volume": 150002.0}, {"date": "2024-07-15", "close": 15.0, "volume": 282850.0}, {"date": "2024-07-16", "close": 15.07, "volume": 194351.0}, {"date": "2024-07-17", "close": 15.2, "volume": 198601.0}, {"date": "2024-07-18", "close": 14.97, "volume": 164914.0}, {"date": "2024-07-19", "close": 14.79, "volume": 126769.0}, {"date": "2024-07-22", "close": 15.0, "volume": 191348.0}, {"date": "2024-07-23", "close": 15.14, "volume": 139796.0}, {"date": "2024-07-24", "close": 14.79, "volume": 150818.0}, {"date": "2024-07-25", "close": 14.85, "volume": 163213.0}, {"date": "2024-07-26", "close": 14.98, "volume": 134392.0}, {"date": "2024-07-29", "close": 14.84, "volume": 131624.0}, {"date": "2024-07-30", "close": 14.96, "volume": 131304.0}, {"date": "2024-07-31", "close": 14.85, "volume": 228062.0}, {"date": "2024-08-01", "close": 14.52, "volume": 258859.0}, {"date": "2024-08-02", "close": 14.43, "volume": 151915.0}, {"date": "2024-08-05", "close": 13.75, "volume": 269058.0}, {"date": "2024-08-06", "close": 13.95, "volume": 170805.0}, {"date": "2024-08-07", "close": 13.82, "volume": 166112.0}, {"date": "2024-08-08", "close": 13.97, "volume": 122056.0}, {"date": "2024-08-09", "close": 13.79, "volume": 172551.0}, {"date": "2024-08-12", "close": 13.61, "volume": 201406.0}, {"date": "2024-08-13", "close": 13.68, "volume": 209756.0}, {"date": "2024-08-14", "close": 13.6, "volume": 124282.0}, {"date": "2024-08-15", "close": 13.69, "volume": 142719.0}, {"date": "2024-08-16", "close": 13.62, "volume": 147383.0}, {"date": "2024-08-19", "close": 13.68, "volume": 118679.0}, {"date": "2024-08-20", "close": 13.71, "volume": 223243.0}, {"date": "2024-08-21", "close": 13.57, "volume": 172537.0}, {"date": "2024-08-22", "close": 13.38, "volume": 151996.0}, {"date": "2024-08-23", "close": 13.63, "volume": 183331.0}, {"date": "2024-08-26", "close": 13.76, "volume": 114954.0}, {"date": "2024-08-27", "close": 13.62, "volume": 113519.0}, {"date": "2024-08-28", "close": 13.39, "volume": 134708.0}, {"date": "2024-08-29", "close": 13.5, "volume": 109635.0}, {"date": "2024-08-30", "close": 13.57, "volume": 115798.0}, {"date": "2024-09-03", "close": 13.5, "volume": 167056.0}, {"date": "2024-09-04", "close": 13.47, "volume": 145594.0}, {"date": "2024-09-05", "close": 13.48, "volume": 87993.0}, {"date": "2024-09-06", "close": 13.44, "volume": 115904.0}, {"date": "2024-09-09", "close": 13.61, "volume": 158328.0}, {"date": "2024-09-10", "close": 13.92, "volume": 161185.0}, {"date": "2024-09-11", "close": 13.87, "volume": 90593.0}, {"date": "2024-09-12", "close": 14.47, "volume": 191185.0}, {"date": "2024-09-13", "close": 14.82, "volume": 177341.0}, {"date": "2024-09-16", "close": 14.59, "volume": 121493.0}, {"date": "2024-09-17", "close": 14.56, "volume": 127127.0}, {"date": "2024-09-18", "close": 14.43, "volume": 116585.0}, {"date": "2024-09-19", "close": 14.37, "volume": 159879.0}, {"date": "2024-09-20", "close": 13.91, "volume": 550733.0}, {"date": "2024-09-23", "close": 14.01, "volume": 205285.0}, {"date": "2024-09-24", "close": 14.1, "volume": 178264.0}, {"date": "2024-09-25", "close": 13.91, "volume": 206708.0}, {"date": "2024-09-26", "close": 13.84, "volume": 181888.0}, {"date": "2024-09-27", "close": 13.84, "volume": 131201.0}, {"date": "2024-09-30", "close": 13.9, "volume": 162167.0}, {"date": "2024-10-01", "close": 13.79, "volume": 143698.0}, {"date": "2024-10-02", "close": 13.85, "volume": 120170.0}, {"date": "2024-10-03", "close": 13.83, "volume": 100299.0}, {"date": "2024-10-04", "close": 13.8, "volume": 183483.0}, {"date": "2024-10-07", "close": 13.68, "volume": 154485.0}, {"date": "2024-10-08", "close": 13.61, "volume": 143122.0}, {"date": "2024-10-09", "close": 13.56, "volume": 98903.0}, {"date": "2024-10-10", "close": 13.46, "volume": 174694.0}, {"date": "2024-10-11", "close": 13.51, "volume": 130211.0}, {"date": "2024-10-14", "close": 13.49, "volume": 110259.0}, {"date": "2024-10-15", "close": 13.55, "volume": 232313.0}, {"date": "2024-10-16", "close": 13.65, "volume": 288350.0}, {"date": "2024-10-17", "close": 13.54, "volume": 156801.0}, {"date": "2024-10-18", "close": 13.5, "volume": 140082.0}, {"date": "2024-10-21", "close": 13.34, "volume": 160338.0}, {"date": "2024-10-22", "close": 13.27, "volume": 132695.0}, {"date": "2024-10-23", "close": 13.38, "volume": 155280.0}, {"date": "2024-10-24", "close": 13.29, "volume": 169509.0}, {"date": "2024-10-25", "close": 13.2, "volume": 157165.0}, {"date": "2024-10-28", "close": 13.3, "volume": 140940.0}, {"date": "2024-10-29", "close": 13.28, "volume": 140604.0}, {"date": "2024-10-30", "close": 13.34, "volume": 136450.0}, {"date": "2024-10-31", "close": 13.03, "volume": 187987.0}, {"date": "2024-11-01", "close": 13.12, "volume": 149345.0}, {"date": "2024-11-04", "close": 13.26, "volume": 238370.0}, {"date": "2024-11-05", "close": 13.59, "volume": 201578.0}, {"date": "2024-11-06", "close": 13.66, "volume": 302097.0}, {"date": "2024-11-07", "close": 13.38, "volume": 328078.0}, {"date": "2024-11-08", "close": 12.91, "volume": 408233.0}, {"date": "2024-11-11", "close": 12.57, "volume": 361446.0}, {"date": "2024-11-12", "close": 12.34, "volume": 285100.0}, {"date": "2024-11-13", "close": 12.2, "volume": 293882.0}, {"date": "2024-11-14", "close": 11.97, "volume": 337244.0}, {"date": "2024-11-15", "close": 11.99, "volume": 288898.0}, {"date": "2024-11-18", "close": 11.85, "volume": 349321.0}, {"date": "2024-11-19", "close": 11.97, "volume": 286184.0}, {"date": "2024-11-20", "close": 11.85, "volume": 265781.0}, {"date": "2024-11-21", "close": 11.82, "volume": 236000.0}, {"date": "2024-11-22", "close": 12.05, "volume": 205370.0}, {"date": "2024-11-25", "close": 12.08, "volume": 332516.0}, {"date": "2024-11-26", "close": 11.93, "volume": 224911.0}, {"date": "2024-11-27", "close": 12.07, "volume": 265162.0}, {"date": "2024-11-29", "close": 12.01, "volume": 199970.0}, {"date": "2024-12-02", "close": 11.87, "volume": 431512.0}, {"date": "2024-12-03", "close": 12.03, "volume": 340376.0}, {"date": "2024-12-04", "close": 11.84, "volume": 287040.0}, {"date": "2024-12-05", "close": 11.8, "volume": 238839.0}, {"date": "2024-12-06", "close": 11.65, "volume": 299612.0}, {"date": "2024-12-09", "close": 11.4, "volume": 408731.0}, {"date": "2024-12-10", "close": 11.53, "volume": 314589.0}, {"date": "2024-12-11", "close": 11.42, "volume": 301555.0}, {"date": "2024-12-12", "close": 11.25, "volume": 308491.0}, {"date": "2024-12-13", "close": 11.21, "volume": 343153.0}, {"date": "2024-12-16", "close": 11.12, "volume": 417889.0}, {"date": "2024-12-17", "close": 11.25, "volume": 322858.0}, {"date": "2024-12-18", "close": 10.93, "volume": 672147.0}, {"date": "2024-12-19", "close": 10.51, "volume": 471776.0}, {"date": "2024-12-20", "close": 10.54, "volume": 549541.0}, {"date": "2024-12-23", "close": 10.48, "volume": 503390.0}, {"date": "2024-12-24", "close": 10.57, "volume": 148163.0}, {"date": "2024-12-26", "close": 10.67, "volume": 262548.0}, {"date": "2024-12-27", "close": 10.64, "volume": 321582.0}, {"date": "2024-12-30", "close": 10.69, "volume": 497431.0}, {"date": "2024-12-31", "close": 10.85, "volume": 337170.0}, {"date": "2025-01-02", "close": 10.76, "volume": 213391.0}, {"date": "2025-01-03", "close": 10.88, "volume": 251757.0}, {"date": "2025-01-06", "close": 10.89, "volume": 372015.0}, {"date": "2025-01-07", "close": 10.62, "volume": 268645.0}, {"date": "2025-01-08", "close": 10.61, "volume": 295278.0}, {"date": "2025-01-10", "close": 10.4, "volume": 299387.0}, {"date": "2025-01-13", "close": 10.43, "volume": 353013.0}, {"date": "2025-01-14", "close": 10.53, "volume": 249520.0}, {"date": "2025-01-15", "close": 10.64, "volume": 206671.0}, {"date": "2025-01-16", "close": 10.82, "volume": 212034.0}, {"date": "2025-01-17", "close": 10.77, "volume": 268941.0}, {"date": "2025-01-21", "close": 11.06, "volume": 422273.0}, {"date": "2025-01-22", "close": 10.45, "volume": 687530.0}, {"date": "2025-01-23", "close": 10.43, "volume": 344686.0}, {"date": "2025-01-24", "close": 10.52, "volume": 334830.0}, {"date": "2025-01-27", "close": 10.86, "volume": 426433.0}, {"date": "2025-01-28", "close": 10.81, "volume": 209543.0}, {"date": "2025-01-29", "close": 10.78, "volume": 283626.0}, {"date": "2025-01-30", "close": 10.85, "volume": 215865.0}, {"date": "2025-01-31", "close": 10.86, "volume": 257661.0}, {"date": "2025-02-03", "close": 10.74, "volume": 212912.0}, {"date": "2025-02-04", "close": 10.92, "volume": 226244.0}, {"date": "2025-02-05", "close": 10.91, "volume": 164875.0}, {"date": "2025-02-06", "close": 10.85, "volume": 154803.0}, {"date": "2025-02-07", "close": 10.75, "volume": 198394.0}, {"date": "2025-02-10", "close": 10.7, "volume": 224645.0}, {"date": "2025-02-11", "close": 10.97, "volume": 1032707.0}, {"date": "2025-02-12", "close": 11.59, "volume": 1053908.0}, {"date": "2025-02-13", "close": 11.67, "volume": 481497.0}, {"date": "2025-02-14", "close": 11.62, "volume": 348600.0}, {"date": "2025-02-18", "close": 11.69, "volume": 370611.0}, {"date": "2025-02-19", "close": 11.52, "volume": 233925.0}, {"date": "2025-02-20", "close": 11.67, "volume": 388781.0}, {"date": "2025-02-21", "close": 11.105, "volume": 617137.0}, {"date": "2025-02-24", "close": 11.15, "volume": 335510.0}, {"date": "2025-02-25", "close": 11.42, "volume": 404391.0}, {"date": "2025-02-26", "close": 11.33, "volume": 336084.0}, {"date": "2025-02-27", "close": 11.6, "volume": 368503.0}, {"date": "2025-02-28", "close": 11.46, "volume": 1264237.0}, {"date": "2025-03-03", "close": 11.34, "volume": 490662.0}, {"date": "2025-03-04", "close": 11.7, "volume": 750067.0}, {"date": "2025-03-05", "close": 11.84, "volume": 396904.0}, {"date": "2025-03-06", "close": 11.69, "volume": 301055.0}, {"date": "2025-03-07", "close": 11.56, "volume": 292702.0}, {"date": "2025-03-10", "close": 11.49, "volume": 312727.0}, {"date": "2025-03-11", "close": 11.16, "volume": 344399.0}, {"date": "2025-03-12", "close": 11.025, "volume": 324679.0}, {"date": "2025-03-13", "close": 10.57, "volume": 499879.0}, {"date": "2025-03-14", "close": 10.82, "volume": 501025.0}, {"date": "2025-03-17", "close": 10.87, "volume": 311117.0}, {"date": "2025-03-18", "close": 10.81, "volume": 262073.0}, {"date": "2025-03-19", "close": 10.7, "volume": 322814.0}, {"date": "2025-03-20", "close": 10.67, "volume": 218352.0}, {"date": "2025-03-21", "close": 10.45, "volume": 486854.0}, {"date": "2025-03-24", "close": 10.51, "volume": 319507.0}, {"date": "2025-03-25", "close": 10.41, "volume": 250329.0}, {"date": "2025-03-26", "close": 10.45, "volume": 212934.0}, {"date": "2025-03-27", "close": 10.42, "volume": 271384.0}, {"date": "2025-03-28", "close": 10.64, "volume": 404458.0}, {"date": "2025-03-31", "close": 10.52, "volume": 365472.0}, {"date": "2025-04-01", "close": 10.38, "volume": 346899.0}, {"date": "2025-04-02", "close": 10.32, "volume": 326103.0}, {"date": "2025-04-03", "close": 10.51, "volume": 523834.0}, {"date": "2025-04-04", "close": 10.03, "volume": 585822.0}, {"date": "2025-04-07", "close": 9.46, "volume": 834011.0}, {"date": "2025-04-08", "close": 8.95, "volume": 856972.0}, {"date": "2025-04-09", "close": 9.35, "volume": 746761.0}, {"date": "2025-04-10", "close": 9.12, "volume": 470317.0}, {"date": "2025-04-11", "close": 9.18, "volume": 497664.0}, {"date": "2025-04-14", "close": 9.42, "volume": 310134.0}, {"date": "2025-04-15", "close": 9.56, "volume": 368724.0}, {"date": "2025-04-16", "close": 9.48, "volume": 254548.0}, {"date": "2025-04-17", "close": 9.58, "volume": 400917.0}, {"date": "2025-04-21", "close": 9.745, "volume": 503974.0}, {"date": "2025-04-22", "close": 9.88, "volume": 290698.0}, {"date": "2025-04-23", "close": 9.8, "volume": 282485.0}, {"date": "2025-04-24", "close": 9.71, "volume": 279770.0}, {"date": "2025-04-25", "close": 9.81, "volume": 185716.0}, {"date": "2025-04-28", "close": 9.95, "volume": 269133.0}, {"date": "2025-04-29", "close": 9.96, "volume": 251553.0}, {"date": "2025-04-30", "close": 9.93, "volume": 267718.0}, {"date": "2025-05-01", "close": 9.85, "volume": 256939.0}, {"date": "2025-05-02", "close": 9.875, "volume": 193672.0}, {"date": "2025-05-05", "close": 9.64, "volume": 294682.0}, {"date": "2025-05-06", "close": 9.38, "volume": 364257.0}, {"date": "2025-05-07", "close": 9.27, "volume": 427650.0}, {"date": "2025-05-08", "close": 9.36, "volume": 390630.0}, {"date": "2025-05-09", "close": 9.62, "volume": 361332.0}, {"date": "2025-05-12", "close": 9.65, "volume": 358384.0}, {"date": "2025-05-13", "close": 9.91, "volume": 449801.0}, {"date": "2025-05-14", "close": 9.53, "volume": 363123.0}, {"date": "2025-05-15", "close": 9.77, "volume": 240602.0}, {"date": "2025-05-16", "close": 9.8, "volume": 274237.0}, {"date": "2025-05-19", "close": 9.74, "volume": 273759.0}, {"date": "2025-05-20", "close": 9.68, "volume": 253995.0}, {"date": "2025-05-21", "close": 9.46, "volume": 392065.0}, {"date": "2025-05-22", "close": 9.5, "volume": 341851.0}, {"date": "2025-05-23", "close": 9.59, "volume": 300918.0}, {"date": "2025-05-27", "close": 9.92, "volume": 364755.0}, {"date": "2025-05-28", "close": 9.74, "volume": 302029.0}, {"date": "2025-05-29", "close": 9.86, "volume": 212594.0}, {"date": "2025-05-30", "close": 9.885, "volume": 188102.0}, {"date": "2025-06-02", "close": 9.87, "volume": 202664.0}, {"date": "2025-06-03", "close": 9.85, "volume": 248083.0}, {"date": "2025-06-04", "close": 9.8, "volume": 279956.0}, {"date": "2025-06-05", "close": 9.65, "volume": 274755.0}, {"date": "2025-06-06", "close": 9.79, "volume": 203092.0}, {"date": "2025-06-09", "close": 10.01, "volume": 251483.0}, {"date": "2025-06-10", "close": 10.28, "volume": 330945.0}, {"date": "2025-06-11", "close": 10.13, "volume": 261178.0}, {"date": "2025-06-12", "close": 10.22, "volume": 244192.0}, {"date": "2025-06-13", "close": 10.12, "volume": 208832.0}, {"date": "2025-06-16", "close": 10.15, "volume": 231093.0}, {"date": "2025-06-17", "close": 9.96, "volume": 275208.0}, {"date": "2025-06-18", "close": 10.09, "volume": 373473.0}, {"date": "2025-06-20", "close": 10.18, "volume": 335172.0}, {"date": "2025-06-23", "close": 10.46, "volume": 405780.0}, {"date": "2025-06-24", "close": 10.38, "volume": 267640.0}, {"date": "2025-06-25", "close": 10.13, "volume": 423113.0}, {"date": "2025-06-26", "close": 10.3, "volume": 285530.0}, {"date": "2025-06-27", "close": 10.26, "volume": 1128655.0}, {"date": "2025-06-30", "close": 10.17, "volume": 325078.0}, {"date": "2025-07-01", "close": 10.34, "volume": 326891.0}, {"date": "2025-07-02", "close": 10.64, "volume": 459689.0}, {"date": "2025-07-03", "close": 10.68, "volume": 185944.0}, {"date": "2025-07-07", "close": 10.38, "volume": 418332.0}, {"date": "2025-07-08", "close": 10.4, "volume": 442055.0}, {"date": "2025-07-09", "close": 10.47, "volume": 221606.0}, {"date": "2025-07-10", "close": 10.57, "volume": 314977.0}, {"date": "2025-07-11", "close": 10.66, "volume": 281490.0}, {"date": "2025-07-14", "close": 10.58, "volume": 295826.0}, {"date": "2025-07-15", "close": 10.22, "volume": 261660.0}, {"date": "2025-07-16", "close": 10.3, "volume": 284949.0}, {"date": "2025-07-17", "close": 10.26, "volume": 292286.0}, {"date": "2025-07-18", "close": 10.31, "volume": 249782.0}, {"date": "2025-07-21", "close": 10.31, "volume": 257433.0}, {"date": "2025-07-22", "close": 10.56, "volume": 299340.0}, {"date": "2025-07-23", "close": 10.8, "volume": 287732.0}, {"date": "2025-07-24", "close": 10.77, "volume": 275319.0}, {"date": "2025-07-25", "close": 9.73, "volume": 1632293.0}, {"date": "2025-07-28", "close": 9.5, "volume": 1192118.0}, {"date": "2025-07-29", "close": 9.59, "volume": 638676.0}, {"date": "2025-07-30", "close": 9.39, "volume": 731902.0}, {"date": "2025-07-31", "close": 9.2, "volume": 606124.0}, {"date": "2025-08-01", "close": 9.11, "volume": 647006.0}, {"date": "2025-08-04", "close": 9.13, "volume": 429145.0}, {"date": "2025-08-05", "close": 9.23, "volume": 442644.0}, {"date": "2025-08-06", "close": 9.11, "volume": 270485.0}, {"date": "2025-08-07", "close": 9.14, "volume": 475592.0}, {"date": "2025-08-08", "close": 8.69, "volume": 1575142.0}, {"date": "2025-08-11", "close": 8.65, "volume": 620968.0}, {"date": "2025-08-12", "close": 8.87, "volume": 512736.0}, {"date": "2025-08-13", "close": 8.98, "volume": 366925.0}, {"date": "2025-08-14", "close": 8.84, "volume": 333848.0}, {"date": "2025-08-15", "close": 8.88, "volume": 363198.0}, {"date": "2025-08-18", "close": 8.84, "volume": 400403.0}, {"date": "2025-08-19", "close": 8.97, "volume": 334494.0}, {"date": "2025-08-20", "close": 8.92, "volume": 322722.0}, {"date": "2025-08-21", "close": 8.91, "volume": 257516.0}, {"date": "2025-08-22", "close": 9.14, "volume": 369821.0}, {"date": "2025-08-25", "close": 9.06, "volume": 329052.0}, {"date": "2025-08-26", "close": 9.09, "volume": 187119.0}, {"date": "2025-08-27", "close": 9.14, "volume": 290526.0}, {"date": "2025-08-28", "close": 9.2, "volume": 230326.0}, {"date": "2025-08-29", "close": 9.2, "volume": 352366.0}, {"date": "2025-09-02", "close": 8.94, "volume": 478385.0}, {"date": "2025-09-03", "close": 8.99, "volume": 344293.0}, {"date": "2025-09-04", "close": 9.03, "volume": 276813.0}, {"date": "2025-09-05", "close": 8.98, "volume": 411384.0}, {"date": "2025-09-08", "close": 9.01, "volume": 323902.0}, {"date": "2025-09-09", "close": 8.9, "volume": 367855.0}, {"date": "2025-09-10", "close": 8.87, "volume": 292248.0}, {"date": "2025-09-11", "close": 8.91, "volume": 804944.0}, {"date": "2025-09-12", "close": 8.86, "volume": 385334.0}, {"date": "2025-09-15", "close": 8.87, "volume": 348127.0}, {"date": "2025-09-16", "close": 8.94, "volume": 439427.0}, {"date": "2025-09-17", "close": 9.0, "volume": 583030.0}, {"date": "2025-09-18", "close": 9.37, "volume": 667132.0}, {"date": "2025-09-19", "close": 9.26, "volume": 669937.0}, {"date": "2025-09-22", "close": 9.19, "volume": 452298.0}, {"date": "2025-09-23", "close": 9.32, "volume": 286163.0}, {"date": "2025-09-24", "close": 9.34, "volume": 424238.0}, {"date": "2025-09-25", "close": 9.14, "volume": 337625.0}, {"date": "2025-09-26", "close": 9.12, "volume": 292980.0}, {"date": "2025-09-29", "close": 9.15, "volume": 295748.0}, {"date": "2025-09-30", "close": 9.16, "volume": 274906.0}, {"date": "2025-10-01", "close": 9.33, "volume": 494893.0}, {"date": "2025-10-02", "close": 9.25, "volume": 739415.0}, {"date": "2025-10-03", "close": 9.23, "volume": 323738.0}, {"date": "2025-10-06", "close": 9.14, "volume": 363511.0}, {"date": "2025-10-07", "close": 9.12, "volume": 311660.0}, {"date": "2025-10-08", "close": 9.15, "volume": 233025.0}, {"date": "2025-10-09", "close": 9.12, "volume": 257683.0}, {"date": "2025-10-10", "close": 9.01, "volume": 568913.0}, {"date": "2025-10-13", "close": 9.27, "volume": 563532.0}, {"date": "2025-10-14", "close": 9.26, "volume": 354151.0}, {"date": "2025-10-15", "close": 9.29, "volume": 336359.0}, {"date": "2025-10-16", "close": 9.17, "volume": 251730.0}, {"date": "2025-10-17", "close": 9.05, "volume": 274183.0}, {"date": "2025-10-20", "close": 9.08, "volume": 311283.0}, {"date": "2025-10-21", "close": 8.92, "volume": 311060.0}, {"date": "2025-10-22", "close": 9.04, "volume": 413234.0}, {"date": "2025-10-23", "close": 9.01, "volume": 278268.0}, {"date": "2025-10-24", "close": 9.16, "volume": 305330.0}, {"date": "2025-10-27", "close": 9.19, "volume": 351528.0}, {"date": "2025-10-28", "close": 9.22, "volume": 324980.0}, {"date": "2025-10-29", "close": 9.11, "volume": 470015.0}, {"date": "2025-10-30", "close": 8.97, "volume": 279537.0}, {"date": "2025-10-31", "close": 9.06, "volume": 371914.0}, {"date": "2025-11-03", "close": 9.16, "volume": 349053.0}, {"date": "2025-11-04", "close": 9.11, "volume": 437359.0}, {"date": "2025-11-05", "close": 9.24, "volume": 333877.0}, {"date": "2025-11-06", "close": 9.33, "volume": 560422.0}, {"date": "2025-11-07", "close": 9.39, "volume": 389499.0}, {"date": "2025-11-10", "close": 9.82, "volume": 660977.0}, {"date": "2025-11-11", "close": 9.99, "volume": 606942.0}, {"date": "2025-11-12", "close": 9.89, "volume": 461692.0}, {"date": "2025-11-13", "close": 9.72, "volume": 808946.0}, {"date": "2025-11-14", "close": 9.6, "volume": 384799.0}, {"date": "2025-11-17", "close": 9.39, "volume": 291917.0}, {"date": "2025-11-18", "close": 9.38, "volume": 297826.0}, {"date": "2025-11-19", "close": 9.03, "volume": 426453.0}, {"date": "2025-11-20", "close": 8.94, "volume": 396625.0}, {"date": "2025-11-21", "close": 9.17, "volume": 482671.0}, {"date": "2025-11-24", "close": 9.1, "volume": 289190.0}, {"date": "2025-11-25", "close": 9.19, "volume": 341701.0}, {"date": "2025-11-26", "close": 9.3, "volume": 395995.0}, {"date": "2025-11-28", "close": 9.31, "volume": 278925.0}, {"date": "2025-12-01", "close": 9.2, "volume": 351720.0}, {"date": "2025-12-02", "close": 9.16, "volume": 465654.0}, {"date": "2025-12-03", "close": 9.22, "volume": 331672.0}, {"date": "2025-12-04", "close": 9.22, "volume": 359055.0}, {"date": "2025-12-05", "close": 9.13, "volume": 319825.0}, {"date": "2025-12-08", "close": 9.12, "volume": 374829.0}, {"date": "2025-12-09", "close": 9.11, "volume": 466950.0}, {"date": "2025-12-10", "close": 9.04, "volume": 650442.0}, {"date": "2025-12-11", "close": 9.01, "volume": 540908.0}, {"date": "2025-12-12", "close": 8.97, "volume": 542333.0}, {"date": "2025-12-15", "close": 8.76, "volume": 1179662.0}, {"date": "2025-12-16", "close": 8.73, "volume": 687939.0}, {"date": "2025-12-17", "close": 8.84, "volume": 536511.0}, {"date": "2025-12-18", "close": 8.9, "volume": 424691.0}, {"date": "2025-12-19", "close": 8.79, "volume": 596414.0}, {"date": "2025-12-22", "close": 8.8, "volume": 656684.0}, {"date": "2025-12-23", "close": 8.76, "volume": 603880.0}, {"date": "2025-12-24", "close": 8.87, "volume": 314144.0}, {"date": "2025-12-26", "close": 8.81, "volume": 354681.0}, {"date": "2025-12-29", "close": 8.89, "volume": 577900.0}, {"date": "2025-12-30", "close": 9.09, "volume": 433476.0}, {"date": "2025-12-31", "close": 9.15, "volume": 496803.0}, {"date": "2026-01-02", "close": 9.13, "volume": 605528.0}, {"date": "2026-01-05", "close": 9.3, "volume": 763700.0}, {"date": "2026-01-06", "close": 9.44, "volume": 594262.0}, {"date": "2026-01-07", "close": 9.35, "volume": 467835.0}, {"date": "2026-01-08", "close": 9.39, "volume": 531105.0}, {"date": "2026-01-09", "close": 9.43, "volume": 417794.0}, {"date": "2026-01-12", "close": 9.58, "volume": 534592.0}, {"date": "2026-01-13", "close": 9.67, "volume": 665457.0}, {"date": "2026-01-14", "close": 9.71, "volume": 881433.0}, {"date": "2026-01-15", "close": 9.99, "volume": 997250.0}, {"date": "2026-01-16", "close": 10.03, "volume": 712563.0}, {"date": "2026-01-20", "close": 9.83, "volume": 649200.0}, {"date": "2026-01-21", "close": 9.86, "volume": 612325.0}, {"date": "2026-01-22", "close": 9.82, "volume": 493283.0}, {"date": "2026-01-23", "close": 9.62, "volume": 620445.0}, {"date": "2026-01-26", "close": 9.6, "volume": 1038483.0}, {"date": "2026-01-27", "close": 9.78, "volume": 751160.0}, {"date": "2026-01-28", "close": 9.75, "volume": 719618.0}, {"date": "2026-01-29", "close": 10.44, "volume": 2101505.0}, {"date": "2026-01-30", "close": 11.15, "volume": 1721959.0}, {"date": "2026-02-02", "close": 10.78, "volume": 1387577.0}, {"date": "2026-02-03", "close": 11.0, "volume": 929318.0}, {"date": "2026-02-04", "close": 11.07, "volume": 950104.0}, {"date": "2026-02-05", "close": 11.12, "volume": 817167.0}, {"date": "2026-02-06", "close": 11.01, "volume": 1060485.0}, {"date": "2026-02-09", "close": 10.93, "volume": 644568.0}, {"date": "2026-02-10", "close": 10.95, "volume": 483605.0}, {"date": "2026-02-11", "close": 11.15, "volume": 546857.0}, {"date": "2026-02-12", "close": 10.83, "volume": 521666.0}, {"date": "2026-02-13", "close": 11.19, "volume": 588585.0}, {"date": "2026-02-17", "close": 11.42, "volume": 1077240.0}, {"date": "2026-02-18", "close": 11.04, "volume": 920806.0}, {"date": "2026-02-19", "close": 10.99, "volume": 804971.0}, {"date": "2026-02-20", "close": 10.91, "volume": 555412.0}, {"date": "2026-02-23", "close": 11.31, "volume": 883213.0}, {"date": "2026-02-24", "close": 11.51, "volume": 610299.0}, {"date": "2026-02-25", "close": 12.5, "volume": 1713447.0}, {"date": "2026-02-26", "close": 12.42, "volume": 1039429.0}, {"date": "2026-02-27", "close": 12.28, "volume": 1005754.0}, {"date": "2026-03-02", "close": 12.16, "volume": 967739.0}, {"date": "2026-03-03", "close": 12.02, "volume": 664631.0}, {"date": "2026-03-04", "close": 12.03, "volume": 609702.0}, {"date": "2026-03-05", "close": 11.81, "volume": 523855.0}, {"date": "2026-03-06", "close": 11.73, "volume": 502629.0}, {"date": "2026-03-09", "close": 11.8, "volume": 565561.0}, {"date": "2026-03-10", "close": 12.01, "volume": 437827.0}, {"date": "2026-03-11", "close": 11.95, "volume": 398534.0}, {"date": "2026-03-12", "close": 11.84, "volume": 511624.0}, {"date": "2026-03-13", "close": 11.36, "volume": 504856.0}, {"date": "2026-03-16", "close": 11.66, "volume": 439057.0}, {"date": "2026-03-17", "close": 11.8, "volume": 412536.0}, {"date": "2026-03-18", "close": 11.44, "volume": 492715.0}, {"date": "2026-03-19", "close": 10.99, "volume": 838223.0}, {"date": "2026-03-20", "close": 10.53, "volume": 986768.0}, {"date": "2026-03-23", "close": 10.56, "volume": 436503.0}, {"date": "2026-03-24", "close": 10.4, "volume": 503763.0}, {"date": "2026-03-25", "close": 10.33, "volume": 406757.0}, {"date": "2026-03-26", "close": 10.19, "volume": 542901.0}, {"date": "2026-03-27", "close": 9.87, "volume": 534467.0}, {"date": "2026-03-30", "close": 10.14, "volume": 598333.0}, {"date": "2026-03-31", "close": 10.2, "volume": 452756.0}, {"date": "2026-04-01", "close": 10.26, "volume": 445447.0}, {"date": "2026-04-02", "close": 10.34, "volume": 403581.0}, {"date": "2026-04-06", "close": 10.48, "volume": 434025.0}, {"date": "2026-04-07", "close": 10.37, "volume": 350316.0}, {"date": "2026-04-08", "close": 10.28, "volume": 337294.0}, {"date": "2026-04-09", "close": 10.32, "volume": 439480.0}, {"date": "2026-04-10", "close": 10.39, "volume": 389359.0}, {"date": "2026-04-13", "close": 10.42, "volume": 439190.0}, {"date": "2026-04-14", "close": 10.65, "volume": 784725.0}, {"date": "2026-04-15", "close": 10.39, "volume": 397201.0}, {"date": "2026-04-16", "close": 10.32, "volume": 400412.0}, {"date": "2026-04-17", "close": 10.3, "volume": 448549.0}, {"date": "2026-04-20", "close": 10.26, "volume": 656628.0}, {"date": "2026-04-21", "close": 10.01, "volume": 523568.0}, {"date": "2026-04-22", "close": 10.1, "volume": 450780.0}, {"date": "2026-04-23", "close": 10.03, "volume": 363986.0}, {"date": "2026-04-24", "close": 9.93, "volume": 656937.0}, {"date": "2026-04-27", "close": 9.91, "volume": 651766.0}, {"date": "2026-04-28", "close": 10.06, "volume": 943498.0}, {"date": "2026-04-29", "close": 9.69, "volume": 626797.0}, {"date": "2026-04-30", "close": 9.59, "volume": 756506.0}, {"date": "2026-05-01", "close": 9.78, "volume": 522411.0}, {"date": "2026-05-04", "close": 9.59, "volume": 601298.0}, {"date": "2026-05-05", "close": 9.63, "volume": 554259.0}, {"date": "2026-05-06", "close": 9.79, "volume": 633865.0}, {"date": "2026-05-07", "close": 9.75, "volume": 371383.0}, {"date": "2026-05-08", "close": 9.73, "volume": 437036.0}, {"date": "2026-05-11", "close": 9.44, "volume": 690089.0}, {"date": "2026-05-12", "close": 9.45, "volume": 1048994.0}, {"date": "2026-05-13", "close": 9.53, "volume": 713889.0}, {"date": "2026-05-14", "close": 9.44, "volume": 708632.0}, {"date": "2026-05-15", "close": 9.4, "volume": 498807.0}, {"date": "2026-05-18", "close": 9.66, "volume": 542690.0}, {"date": "2026-05-19", "close": 9.44, "volume": 479917.0}, {"date": "2026-05-20", "close": 9.44, "volume": 617525.0}, {"date": "2026-05-21", "close": 9.53, "volume": 554451.0}, {"date": "2026-05-22", "close": 9.63, "volume": 740119.0}, {"date": "2026-05-26", "close": 9.48, "volume": 565291.0}, {"date": "2026-05-27", "close": 9.52, "volume": 380470.0}, {"date": "2026-05-28", "close": 9.59, "volume": 396163.0}, {"date": "2026-05-29", "close": 9.48, "volume": 786793.0}, {"date": "2026-06-01", "close": 9.19, "volume": 592148.0}, {"date": "2026-06-02", "close": 9.32, "volume": 387879.0}, {"date": "2026-06-03", "close": 9.19, "volume": 578191.0}, {"date": "2026-06-04", "close": 9.33, "volume": 359534.0}, {"date": "2026-06-05", "close": 9.27, "volume": 488041.0}, {"date": "2026-06-08", "close": 9.12, "volume": 546415.0}, {"date": "2026-06-09", "close": 9.24, "volume": 401074.0}, {"date": "2026-06-10", "close": 9.11, "volume": 441668.0}, {"date": "2026-06-11", "close": 9.0, "volume": 682018.0}, {"date": "2026-06-12", "close": 8.96, "volume": 690627.0}, {"date": "2026-06-15", "close": 8.85, "volume": 1101151.0}, {"date": "2026-06-16", "close": 8.78, "volume": 592532.0}, {"date": "2026-06-17", "close": 8.57, "volume": 755393.0}, {"date": "2026-06-18", "close": 8.66, "volume": 962388.0}, {"date": "2026-06-22", "close": 8.59, "volume": 948163.0}, {"date": "2026-06-23", "close": 8.75, "volume": 590409.0}, {"date": "2026-06-24", "close": 8.6, "volume": 763937.0}, {"date": "2026-06-25", "close": 8.5, "volume": 631201.0}, {"date": "2026-06-26", "close": 8.61, "volume": 2022144.0}, {"date": "2026-06-29", "close": 8.61, "volume": 844028.0}, {"date": "2026-06-30", "close": 8.53, "volume": 746166.0}, {"date": "2026-07-01", "close": 8.63, "volume": 729311.0}, {"date": "2026-07-02", "close": 8.65, "volume": 517196.0}, {"date": "2026-07-06", "close": 8.55, "volume": 544214.0}, {"date": "2026-07-07", "close": 8.56, "volume": 725289.0}, {"date": "2026-07-08", "close": 8.49, "volume": 761683.0}, {"date": "2026-07-09", "close": 8.56, "volume": 365424.0}, {"date": "2026-07-10", "close": 8.56, "volume": 434992.0}, {"date": "2026-07-13", "close": 8.6, "volume": 561949.0}, {"date": "2026-07-14", "close": 8.66, "volume": 506233.0}, {"date": "2026-07-15", "close": 8.66, "volume": 443664.0}, {"date": "2026-07-16", "close": 8.94, "volume": 804837.0}, {"date": "2026-07-17", "close": 8.755, "volume": 604691.0}, {"date": "2026-07-20", "close": 8.7, "volume": 507662.0}, {"date": "2026-07-21", "close": 8.83, "volume": 506748.0}, {"date": "2026-07-22", "close": 8.68, "volume": 582799.0}, {"date": "2026-07-23", "close": 8.57, "volume": 713593.0}, {"date": "2026-07-24", "close": 8.525, "volume": 388748.0}, {"date": "2026-07-27", "close": 8.5, "volume": 480706.0}, {"date": "2026-07-28", "close": 8.48, "volume": 433016.0}, {"date": "2026-07-29", "close": 8.45, "volume": 393986.0}, {"date": "2026-07-30", "close": 8.28, "volume": 902701.0}, {"date": "2026-07-31", "close": 8.11, "volume": 973765.0}, {"date": "2026-08-03", "close": 8.06, "volume": 750751.0}, {"date": "2026-08-04", "close": 8.16, "volume": 924566.0}, {"date": "2026-08-05", "close": 8.2, "volume": 750661.0}, {"date": "2026-08-06", "close": 8.34, "volume": 537308.0}, {"date": "2026-08-07", "close": 8.34, "volume": 512842.0}], "refreshing": true}