{"ticker": "LIVE", "overview": {"cik": "1045742", "ticker": "LIVE", "name": "LIVE VENTURES Inc", "industry": "Retail-Miscellaneous Retail", "country": "United States", "sic": "5900", "announcements": [{"form": "EFFECT", "date": "2026-09-02", "title": "Form EFFECT", "accession": "9999999995-26-002869", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-28", "title": "FORM S-3/A", "accession": "0001437749-26-029163", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029083", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027726", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027498", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021665", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-18", "title": "FORM S-3", "accession": "0001437749-26-021105", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037149", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-21", "title": "FORM DEF 14A", "accession": "0001437749-26-018023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017110", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016932", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001628280-26-024285", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "Quarterly report", "accession": "0001628280-26-007761", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001628280-26-007547", "price_sensitive": true}, {"form": "144", "date": "2025-12-29", "title": "Notice of proposed sale", "accession": "0001570653-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "FORM 4", "accession": "0001628280-25-058655", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-17", "title": "Annual report", "accession": "0001628280-25-057711", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-11", "title": "Material event", "accession": "0001628280-25-056461", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001628280-25-039322", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001628280-25-038699", "price_sensitive": true}, {"form": "3", "date": "2025-07-18", "title": "FORM 3", "accession": "0001628280-25-035378", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-03", "title": "Material event", "accession": "0001628280-25-034232", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-27", "title": "Material event", "accession": "0001628280-25-033285", "price_sensitive": true}, {"form": "4", "date": "2025-06-25", "title": "FORM 4", "accession": "0001628280-25-033065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-05-29", "title": "Form DEFA14A", "accession": "0001628280-25-028281", "price_sensitive": false}]}, "description": "LIVE VENTURES Inc trades as LIVE on the NASDAQ and is registered in the United States, classified under Retail-Miscellaneous Retail (SIC 5900). Privy Trades holds 200 insider filings for the company, from September 2008 to May 2026. Across those, 10 insiders disclosed 69 open-market purchases totalling $7.29M against 7 sales totalling $1.90M. The most recent filing on record is dated 19 May 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 69, "buy_sum": 7293054.3904, "sell_n": 7, "sell_sum": 1896750.801, "net": 5396303.5894, "insiders": 10, "first_date": "2008-09-22", "last_date": "2026-05-19"}, "metrics": {"ticker": "LIVE", "has_prices": true, "as_of": "2026-09-18", "last": 7.9863, "prev_close": 7.88, "change": 0.10630000000000006, "change_pct": 0.013489847715736048, "session_volume": 2500.0, "vwap_5": 7.771750811858982, "vwap_20": 8.673622434141135, "vwap_60": 9.823979790829927, "vwap_250": 13.159682859244759, "high_52w": 21.09, "low_52w": 7.5, "avg_volume_20": 8011.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-037149", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55041.3064, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO loads up: $55K into LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828026037149/0001628280-26-037149-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241419}, {"id": "0001628280-25-058655", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 52496.240000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "A director trims LIVE: $52K", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025058655/0001628280-25-058655-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458859}, {"id": "0001628280-25-033065", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 320899.37100000004, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "The corner office is buying \u2014 $321K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025033065/0001628280-25-033065-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715179}, {"id": "0001628280-25-015273", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 391550.526, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Chief exec picks up $392K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025015273/0001628280-25-015273-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843339}, {"id": "0001628280-24-016474", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Eric Adam Althofer", "who_key": "ALTHOFER ERIC ADAM", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828024016474/0001628280-24-016474-index.htm", "trade_date": "2024-04-15", "timestamp": "2024-04-15", "mins": 1341579}, {"id": "0001209191-23-041041", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Antonios Isaac", "who_key": "Isaac Antonios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 256018.40000000002, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Board member offloads $256K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919123041041/0001209191-23-041041-index.htm", "trade_date": "2023-06-30", "timestamp": "2023-06-30", "mins": 1759179}, {"id": "0001209191-23-040591", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Eric Adam Althofer", "who_key": "ALTHOFER ERIC ADAM", "role": "COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919123040591/0001209191-23-040591-index.htm", "trade_date": "2023-06-29", "timestamp": "2023-06-29", "mins": 1760619}, {"id": "0001209191-23-037480", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Antonios Isaac", "who_key": "Isaac Antonios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 759013.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919123037480/0001209191-23-037480-index.htm", "trade_date": "2023-06-13", "timestamp": "2023-06-13", "mins": 1783659}, {"id": "0001683168-22-005868", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 57900.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO loads up: $58K into LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822005868/0001683168-22-005868-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218539}, {"id": "0001683168-22-002232", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822002232/0001683168-22-002232-index.htm", "trade_date": "2022-03-30", "timestamp": "2022-03-30", "mins": 2417259}, {"id": "0001683168-22-001719", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119521.4, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Board insider adds $120K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822001719/0001683168-22-001719-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440299}, {"id": "0001683168-22-001633", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148435.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider cluster: 3 buying LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822001633/0001683168-22-001633-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444619}, {"id": "0001683168-21-004574", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Michael Jason Stein", "who_key": "Stein Michael Jason", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "SELL", "amount": 153218.021, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider sells $153K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316821004574/0001683168-21-004574-index.htm", "trade_date": "2021-09-28", "timestamp": "2021-09-28", "mins": 2680779}, {"id": "0001209191-21-053644", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Michael Jason Stein", "who_key": "Stein Michael Jason", "role": "Sr. VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 141600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121053644/0001209191-21-053644-index.htm", "trade_date": "2021-08-26", "timestamp": "2021-08-26", "mins": 2728299}, {"id": "0001209191-21-053022", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121053022/0001209191-21-053022-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738379}, {"id": "0001209191-21-040730", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Rodney Dale Spriggs", "who_key": "Spriggs Rodney Dale", "role": "CEO, Vintage Stock, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 278065.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO sells $278K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121040730/0001209191-21-040730-index.htm", "trade_date": "2021-06-14", "timestamp": "2021-06-14", "mins": 2833419}, {"id": "0001209191-21-028584", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Rodney Dale Spriggs", "who_key": "Spriggs Rodney Dale", "role": "CEO, Vintage Stock, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 181014.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121028584/0001209191-21-028584-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902539}, {"id": "0001209191-21-033190", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Rodney Dale Spriggs", "who_key": "Spriggs Rodney Dale", "role": "CEO, Vintage Stock, Inc.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 181014.47999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121033190/0001209191-21-033190-index.htm", "trade_date": "2021-04-27", "timestamp": "2021-04-27", "mins": 2902539}, {"id": "0001209191-21-012425", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 384407.22, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Board member offloads $384K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121012425/0001209191-21-012425-index.htm", "trade_date": "2021-02-19", "timestamp": "2021-02-19", "mins": 2999019}, {"id": "0001209191-21-006581", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121006581/0001209191-21-006581-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030699}, {"id": "0001209191-21-009658", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121009658/0001209191-21-009658-index.htm", "trade_date": "2021-01-28", "timestamp": "2021-01-28", "mins": 3030699}, {"id": "0001209191-21-003440", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Antonios Isaac", "who_key": "Isaac Antonios", "role": "Fin. Plan/Strategist/Economist, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Director files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121003440/0001209191-21-003440-index.htm", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055179}, {"id": "0001209191-21-003441", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Michael Jason Stein", "who_key": "Stein Michael Jason", "role": "Sr. VP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121003441/0001209191-21-003441-index.htm", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055179}, {"id": "0001209191-21-003442", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO files routine paperwork on LIVE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121003442/0001209191-21-003442-index.htm", "trade_date": "2021-01-11", "timestamp": "2021-01-11", "mins": 3055179}, {"id": "0001683168-20-002999", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316820002999/0001683168-20-002999-index.htm", "trade_date": "2020-09-03", "timestamp": "2020-09-03", "mins": 3242379}, {"id": "0001683168-20-001777", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316820001777/0001683168-20-001777-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383499}, {"id": "0001683168-19-002890", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 122788.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "3 insiders pile into LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002890/0001683168-19-002890-index.htm", "trade_date": "2019-09-11", "timestamp": "2019-09-11", "mins": 3757899}, {"id": "0001683168-19-002758", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29572.1, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "The whole bench is buying LIVE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002758/0001683168-19-002758-index.htm", "trade_date": "2019-08-27", "timestamp": "2019-08-27", "mins": 3779499}, {"id": "0001683168-19-002742", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18872.32, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "3 insiders now buying LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002742/0001683168-19-002742-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788139}, {"id": "0001683168-19-001774", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819001774/0001683168-19-001774-index.htm", "trade_date": "2019-06-04", "timestamp": "2019-06-04", "mins": 3900459}], "recent_buys": [{"id": "0001628280-26-037149", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 55041.3064, "score": 46.0, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO loads up: $55K into LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828026037149/0001628280-26-037149-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241419}, {"id": "0001628280-25-033065", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 320899.37100000004, "score": 55.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "The corner office is buying \u2014 $321K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025033065/0001628280-25-033065-index.htm", "trade_date": "2025-06-24", "timestamp": "2025-06-24", "mins": 715179}, {"id": "0001628280-25-015273", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 391550.526, "score": 56.5, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Chief exec picks up $392K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025015273/0001628280-25-015273-index.htm", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843339}, {"id": "0001683168-22-005868", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 57900.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "CEO loads up: $58K into LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822005868/0001683168-22-005868-index.htm", "trade_date": "2022-08-15", "timestamp": "2022-08-15", "mins": 2218539}, {"id": "0001683168-22-001719", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 119521.4, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Board insider adds $120K of LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822001719/0001683168-22-001719-index.htm", "trade_date": "2022-03-14", "timestamp": "2022-03-14", "mins": 2440299}, {"id": "0001683168-22-001633", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 148435.0, "score": 56.1, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "Insider cluster: 3 buying LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822001633/0001683168-22-001633-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444619}, {"id": "0001209191-21-053022", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121053022/0001209191-21-053022-index.htm", "trade_date": "2021-08-19", "timestamp": "2021-08-19", "mins": 2738379}, {"id": "0001683168-20-002999", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316820002999/0001683168-20-002999-index.htm", "trade_date": "2020-09-03", "timestamp": "2020-09-03", "mins": 3242379}, {"id": "0001683168-20-001777", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "LIVE draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316820001777/0001683168-20-001777-index.htm", "trade_date": "2020-05-28", "timestamp": "2020-05-28", "mins": 3383499}, {"id": "0001683168-19-002890", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 122788.0, "score": 50.2, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "3 insiders pile into LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002890/0001683168-19-002890-index.htm", "trade_date": "2019-09-11", "timestamp": "2019-09-11", "mins": 3757899}, {"id": "0001683168-19-002758", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 29572.1, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "The whole bench is buying LIVE \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002758/0001683168-19-002758-index.htm", "trade_date": "2019-08-27", "timestamp": "2019-08-27", "mins": 3779499}, {"id": "0001683168-19-002742", "src": "INSIDERS", "ticker": "LIVE", "cik": "1045742", "company": "LIVE VENTURES Inc", "company_raw": "LIVE VENTURES Inc", "who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO and President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 18872.32, "score": 40.6, "price_sensitive": true, "cluster": 0, "industry": "Retail-Miscellaneous Retail", "country": "United States", "headline": "3 insiders now buying LIVE", "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002742/0001683168-19-002742-index.htm", "trade_date": "2019-08-21", "timestamp": "2019-08-21", "mins": 3788139}], "institutional": [], "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": "Live Ventures Incorporated - Common Stock", "new_value": "LIVE VENTURES Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001045742", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001045742", "applied": 1, "detected_at": "2026-10-25T18:40:17.158976"}]}, "key_people": [{"who": "John Isaac", "who_key": "Isaac John", "role": "President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 2010552.7599999998, "sold": 0, "net": 2010552.7599999998, "trades": 3, "top_score": 73.8, "lean": "buying", "history": [{"action": "BUY", "amount": 1000668.3599999999, "date": "2013-03-28", "score": 73.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420413021020/0001144204-13-021020-index.htm"}, {"action": "BUY", "amount": 250134.58000000002, "date": "2012-12-17", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420413011074/0001144204-13-011074-index.htm"}, {"action": "BUY", "amount": 759749.82, "date": "2012-09-20", "score": 63.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420412054301/0001144204-12-054301-index.htm"}], "latest": {"action": "BUY", "amount": 1000668.3599999999, "date": "2013-03-28", "score": 73.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420413021020/0001144204-13-021020-index.htm"}}, {"who": "Isaac Capital Group, LLC", "who_key": "Isaac Capital Group, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 2010552.7599999998, "sold": 0, "net": 2010552.7599999998, "trades": 3, "top_score": 61.3, "lean": "buying", "history": [{"action": "BUY", "amount": 1000668.3599999999, "date": "2013-03-28", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420413021019/0001144204-13-021019-index.htm"}, {"action": "BUY", "amount": 250134.58000000002, "date": "2012-12-14", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420413011076/0001144204-13-011076-index.htm"}, {"action": "BUY", "amount": 759749.82, "date": "2012-09-20", "score": 51.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420412054303/0001144204-12-054303-index.htm"}], "latest": {"action": "BUY", "amount": 1000668.3599999999, "date": "2013-03-28", "score": 61.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114420413021019/0001144204-13-021019-index.htm"}}, {"who": "Jon Isaac", "who_key": "Isaac Jon", "role": "CEO & President, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 1937747.9904, "sold": 0, "net": 1937747.9904, "trades": 43, "top_score": 56.5, "lean": "buying", "history": [{"action": "BUY", "amount": 55041.3064, "date": "2026-05-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828026037149/0001628280-26-037149-index.htm"}, {"action": "BUY", "amount": 320899.37100000004, "date": "2025-06-24", "score": 55.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025033065/0001628280-25-033065-index.htm"}, {"action": "BUY", "amount": 391550.526, "date": "2025-03-27", "score": 56.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025015273/0001628280-25-015273-index.htm"}, {"action": "BUY", "amount": 57900.0, "date": "2022-08-15", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822005868/0001683168-22-005868-index.htm"}, {"action": "BUY", "amount": 0, "date": "2021-08-19", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121053022/0001209191-21-053022-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-09-03", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316820002999/0001683168-20-002999-index.htm"}, {"action": "BUY", "amount": 0, "date": "2020-05-28", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316820001777/0001683168-20-001777-index.htm"}, {"action": "BUY", "amount": 122788.0, "date": "2019-09-11", "score": 50.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002890/0001683168-19-002890-index.htm"}, {"action": "BUY", "amount": 29572.1, "date": "2019-08-27", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002758/0001683168-19-002758-index.htm"}, {"action": "BUY", "amount": 18872.32, "date": "2019-08-21", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819002742/0001683168-19-002742-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-06-04", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819001774/0001683168-19-001774-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-05-30", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819001760/0001683168-19-001760-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-05-28", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819001739/0001683168-19-001739-index.htm"}, {"action": "BUY", "amount": 0, "date": "2019-05-17", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316819001615/0001683168-19-001615-index.htm"}, {"action": "BUY", "amount": 32615.0, "date": "2018-08-20", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316818002439/0001683168-18-002439-index.htm"}, {"action": "BUY", "amount": 17541.0, "date": "2018-08-17", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316818002415/0001683168-18-002415-index.htm"}, {"action": "BUY", "amount": 15975.0, "date": "2018-04-05", "score": 39.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316818000933/0001683168-18-000933-index.htm"}, {"action": "BUY", "amount": 18750.0, "date": "2018-04-05", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316818000955/0001683168-18-000955-index.htm"}, {"action": "BUY", "amount": 19919.85, "date": "2018-02-22", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316818000491/0001683168-18-000491-index.htm"}, {"action": "BUY", "amount": 13570.0, "date": "2018-02-20", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316818000458/0001683168-18-000458-index.htm"}, {"action": "BUY", "amount": 13586.14, "date": "2017-09-12", "score": 39.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817002361/0001683168-17-002361-index.htm"}, {"action": "BUY", "amount": 15376.0, "date": "2017-08-23", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817002209/0001683168-17-002209-index.htm"}, {"action": "BUY", "amount": 5300.0, "date": "2017-08-16", "score": 34.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817002157/0001683168-17-002157-index.htm"}, {"action": "BUY", "amount": 5150.0, "date": "2017-06-26", "score": 34.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817001656/0001683168-17-001656-index.htm"}, {"action": "BUY", "amount": 9790.0, "date": "2017-06-20", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817001630/0001683168-17-001630-index.htm"}], "latest": {"action": "BUY", "amount": 55041.3064, "date": "2026-05-19", "score": 46.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828026037149/0001628280-26-037149-index.htm"}}, {"who": "Dennis Gao", "who_key": "Gao Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 513703.44, "sold": 436903.45999999996, "net": 76799.98000000004, "trades": 6, "top_score": 57.4, "lean": "buying", "history": [{"action": "SELL", "amount": 52496.240000000005, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025058655/0001628280-25-058655-index.htm"}, {"action": "BUY", "amount": 119521.4, "date": "2022-03-14", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822001719/0001683168-22-001719-index.htm"}, {"action": "BUY", "amount": 148435.0, "date": "2022-03-11", "score": 56.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316822001633/0001683168-22-001633-index.htm"}, {"action": "SELL", "amount": 384407.22, "date": "2021-02-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121012425/0001209191-21-012425-index.htm"}, {"action": "BUY", "amount": 56249.0, "date": "2017-01-20", "score": 38.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817000142/0001683168-17-000142-index.htm"}, {"action": "BUY", "amount": 189498.04, "date": "2017-01-19", "score": 57.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000168316817000128/0001683168-17-000128-index.htm"}], "latest": {"action": "SELL", "amount": 52496.240000000005, "date": "2025-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000162828025058655/0001628280-25-058655-index.htm"}}, {"who": "Joe Huber", "who_key": "Huber Joe", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 820497.44, "sold": 0, "net": 820497.44, "trades": 16, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 35000.0, "date": "2009-03-13", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036109007592/0001140361-09-007592-index.htm"}, {"action": "BUY", "amount": 7015.849999999999, "date": "2009-03-06", "score": 23.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036109006579/0001140361-09-006579-index.htm"}, {"action": "BUY", "amount": 1278.25, "date": "2009-01-09", "score": 16.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036109001309/0001140361-09-001309-index.htm"}, {"action": "BUY", "amount": 12663.98, "date": "2009-01-02", "score": 26.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036109000077/0001140361-09-000077-index.htm"}, {"action": "BUY", "amount": 11337.92, "date": "2008-12-15", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108027877/0001140361-08-027877-index.htm"}, {"action": "BUY", "amount": 14548.82, "date": "2008-12-10", "score": 26.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108027517/0001140361-08-027517-index.htm"}, {"action": "BUY", "amount": 50172.0, "date": "2008-12-03", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108027200/0001140361-08-027200-index.htm"}, {"action": "BUY", "amount": 20511.0, "date": "2008-11-28", "score": 28.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108026848/0001140361-08-026848-index.htm"}, {"action": "BUY", "amount": 25615.11, "date": "2008-11-18", "score": 29.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108026309/0001140361-08-026309-index.htm"}, {"action": "BUY", "amount": 85.5, "date": "2008-11-03", "score": 12.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108024483/0001140361-08-024483-index.htm"}, {"action": "BUY", "amount": 13950.0, "date": "2008-10-23", "score": 26.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108023808/0001140361-08-023808-index.htm"}, {"action": "BUY", "amount": 454862.5, "date": "2008-10-22", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108023687/0001140361-08-023687-index.htm"}, {"action": "BUY", "amount": 149269.11, "date": "2008-10-20", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108023495/0001140361-08-023495-index.htm"}, {"action": "BUY", "amount": 3216.4, "date": "2008-10-13", "score": 20.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108023282/0001140361-08-023282-index.htm"}, {"action": "BUY", "amount": 10469.0, "date": "2008-10-09", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108023009/0001140361-08-023009-index.htm"}, {"action": "BUY", "amount": 10502.0, "date": "2008-09-22", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036108021853/0001140361-08-021853-index.htm"}], "latest": {"action": "BUY", "amount": 35000.0, "date": "2009-03-13", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036109007592/0001140361-09-007592-index.htm"}}, {"who": "Rajesh Navar", "who_key": "Navar Rajesh", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 493403.6, "net": -493403.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 493403.6, "date": "2010-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036110008066/0001140361-10-008066-index.htm"}], "latest": {"action": "SELL", "amount": 493403.6, "date": "2010-02-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000114036110008066/0001140361-10-008066-index.htm"}}, {"who": "Endurance General Partners LP", "who_key": "ENDURANCE GENERAL PARTNERS LP", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "bought": 0, "sold": 279141.72, "net": -279141.72, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 279141.72, "date": "2008-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000125110908000079/0001251109-08-000079-index.htm"}], "latest": {"action": "SELL", "amount": 279141.72, "date": "2008-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000125110908000079/0001251109-08-000079-index.htm"}}, {"who": "Rodney Dale Spriggs", "who_key": "Spriggs Rodney Dale", "role": "CEO, Vintage Stock, Inc.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 278065.6, "net": -278065.6, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 278065.6, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121040730/0001209191-21-040730-index.htm"}], "latest": {"action": "SELL", "amount": 278065.6, "date": "2021-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1045742/000120919121040730/0001209191-21-040730-index.htm"}}], "activity": [], "announcements": [{"form": "EFFECT", "date": "2026-09-02", "title": "Form EFFECT", "accession": "9999999995-26-002869", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-08-28", "title": "FORM S-3/A", "accession": "0001437749-26-029163", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "FORM 8-K", "accession": "0001437749-26-029083", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "FORM 10-Q", "accession": "0001437749-26-027726", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-13", "title": "FORM 8-K", "accession": "0001437749-26-027498", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001437749-26-021665", "price_sensitive": true}, {"form": "S-3", "date": "2026-06-18", "title": "FORM S-3", "accession": "0001437749-26-021105", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "FORM 4", "accession": "0001628280-26-037149", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-21", "title": "FORM DEF 14A", "accession": "0001437749-26-018023", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017110", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001437749-26-016932", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-09", "title": "Material event", "accession": "0001628280-26-024285", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-12", "title": "Quarterly report", "accession": "0001628280-26-007761", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001628280-26-007547", "price_sensitive": true}, {"form": "144", "date": "2025-12-29", "title": "Notice of proposed sale", "accession": "0001570653-25-000003", "price_sensitive": false}, {"form": "4", "date": "2025-12-23", "title": "FORM 4", "accession": "0001628280-25-058655", "price_sensitive": false}, {"form": "10-K", "date": "2025-12-17", "title": "Annual report", "accession": "0001628280-25-057711", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-11", "title": "Material event", "accession": "0001628280-25-056461", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-08", "title": "Quarterly report", "accession": "0001628280-25-039322", "price_sensitive": true}, {"form": "8-K", "date": "2025-08-07", "title": "Material event", "accession": "0001628280-25-038699", "price_sensitive": true}, {"form": "3", "date": "2025-07-18", "title": "FORM 3", "accession": "0001628280-25-035378", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-03", "title": "Material event", "accession": "0001628280-25-034232", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-27", "title": "Material event", "accession": "0001628280-25-033285", "price_sensitive": true}, {"form": "4", "date": "2025-06-25", "title": "FORM 4", "accession": "0001628280-25-033065", "price_sensitive": false}, {"form": "DEFA14A", "date": "2025-05-29", "title": "Form DEFA14A", "accession": "0001628280-25-028281", "price_sensitive": false}], "performance": {"ticker": "LIVE", "has_prices": true, "summary": {"n": 69, "avg": -0.24697849897406224, "win_rate": 0.11594202898550725, "best": 0.31435765774661795, "worst": -0.7762941176470588, "as_of": "2026-09-18"}, "buys": [{"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 55041.3064, "date": "2026-05-19", "score": 46.0, "ref_price": 11.19, "return": -0.2863002680965147}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 320899.37100000004, "date": "2025-06-24", "score": 55.3, "ref_price": 8.98, "return": -0.1106570155902005}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director, 10% Owner", "amount": 391550.526, "date": "2025-03-27", "score": 56.5, "ref_price": 6.89, "return": 0.15911465892597973}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 57900.0, "date": "2022-08-15", "score": 46.3, "ref_price": 29.2754, "return": -0.727200994691789}, {"who": "Gao Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 119521.4, "date": "2022-03-14", "score": 42.7, "ref_price": 35.7, "return": -0.7762941176470588}, {"who": "Gao Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148435.0, "date": "2022-03-11", "score": 56.1, "ref_price": 35.53, "return": -0.7752237545735998}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2021-08-19", "score": 25.0, "ref_price": 29.02, "return": -0.7248001378359752}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2020-09-03", "score": 25.1, "ref_price": 9.79, "return": -0.18423901940755866}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2020-05-28", "score": 25.3, "ref_price": 10.5, "return": -0.2394}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 122788.0, "date": "2019-09-11", "score": 50.2, "ref_price": 7.65, "return": 0.04396078431372544}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 29572.1, "date": "2019-08-27", "score": 42.9, "ref_price": 6.7, "return": 0.19198507462686562}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 18872.32, "date": "2019-08-21", "score": 40.6, "ref_price": 6.0762, "return": 0.31435765774661795}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2019-06-04", "score": 25.0, "ref_price": 7.06, "return": 0.13120396600566578}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2019-05-30", "score": 25.0, "ref_price": 7.1468, "return": 0.1174651592321039}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2019-05-28", "score": 25.0, "ref_price": 7.6, "return": 0.0508289473684211}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2019-05-17", "score": 25.1, "ref_price": 7.09, "return": 0.12641748942172076}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 32615.0, "date": "2018-08-20", "score": 43.3, "ref_price": 9.9186, "return": -0.19481580061702253}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 17541.0, "date": "2018-08-17", "score": 40.2, "ref_price": 10.13, "return": -0.211618953603159}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 18750.0, "date": "2018-04-05", "score": 40.6, "ref_price": 12.58, "return": -0.3651589825119237}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 15975.0, "date": "2018-04-05", "score": 39.8, "ref_price": 12.58, "return": -0.3651589825119237}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 19919.85, "date": "2018-02-22", "score": 40.9, "ref_price": 13.45, "return": -0.4062230483271375}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 13570.0, "date": "2018-02-20", "score": 39.0, "ref_price": 13.73, "return": -0.4183321194464676}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 13586.14, "date": "2017-09-12", "score": 39.0, "ref_price": 10.6, "return": -0.2465754716981132}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 15376.0, "date": "2017-08-23", "score": 39.6, "ref_price": 9.76, "return": -0.18173155737704916}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 5300.0, "date": "2017-08-16", "score": 34.6, "ref_price": 10.32, "return": -0.2261337209302326}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 5150.0, "date": "2017-06-26", "score": 34.5, "ref_price": 10.35, "return": -0.22837681159420287}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 9790.0, "date": "2017-06-20", "score": 37.4, "ref_price": 9.81, "return": -0.18590214067278293}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 13478.560000000001, "date": "2017-06-19", "score": 38.9, "ref_price": 9.64, "return": -0.17154564315352702}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 18929.75, "date": "2017-06-15", "score": 40.6, "ref_price": 10.21, "return": -0.21779627815866803}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 10320.0, "date": "2017-06-13", "score": 37.7, "ref_price": 10.3199, "return": -0.2261262221533155}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2017-06-09", "score": 25.0, "ref_price": 10.1005, "return": -0.2093163704767091}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 0.0, "date": "2017-05-22", "score": 25.1, "ref_price": 10.56, "return": -0.24372159090909096}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 19980.0, "date": "2017-05-19", "score": 40.9, "ref_price": 10.81, "return": -0.26121184088806665}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 7478.1, "date": "2017-03-16", "score": 36.1, "ref_price": 15.08, "return": -0.47040450928381966}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 15000.0, "date": "2017-03-16", "score": 39.5, "ref_price": 15.08, "return": -0.47040450928381966}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 32750.0, "date": "2017-02-23", "score": 43.3, "ref_price": 16.19, "return": -0.5067140210006177}, {"who": "Gao Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56249.0, "date": "2017-01-20", "score": 38.4, "ref_price": 19.79, "return": -0.5964477008590197}, {"who": "Gao Dennis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 189498.04, "date": "2017-01-19", "score": 57.4, "ref_price": 19.05, "return": -0.5807716535433071}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 9075.0, "date": "2017-01-10", "score": 37.0, "ref_price": 18.06, "return": -0.5577906976744186}, {"who": "Isaac Jon", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director, 10% Owner", "amount": 256624.11000000002, "date": "2017-01-06", "score": 54.0, "ref_price": 18.05, "return": -0.5575457063711912}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 19821.6, "date": "2016-11-10", "score": 40.8, "ref_price": 11.7598, "return": -0.3208813075052297}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 19743.04, "date": "2016-11-09", "score": 40.8, "ref_price": 11.8198, "return": -0.3243286688438045}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 8096.400000000001, "date": "2016-07-01", "score": 36.5, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 13629.817, "date": "2016-04-07", "score": 39.0, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 7750.0, "date": "2016-03-11", "score": 36.3, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 15000.0, "date": "2016-03-10", "score": 39.5, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Jon", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, CFO and President, Director, 10% Owner", "amount": 305875.0, "date": "2014-10-23", "score": 54.9, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac John", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 1000668.3599999999, "date": "2013-03-28", "score": 73.8, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Capital Group, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1000668.3599999999, "date": "2013-03-28", "score": 61.3, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac John", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CEO, President, Director, 10% Owner", "amount": 250134.58000000002, "date": "2012-12-17", "score": 57.4, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Capital Group, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 250134.58000000002, "date": "2012-12-14", "score": 44.9, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac Capital Group, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 759749.82, "date": "2012-09-20", "score": 51.1, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Isaac John", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director, 10% Owner", "amount": 759749.82, "date": "2012-09-20", "score": 63.6, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 35000.0, "date": "2009-03-13", "score": 31.4, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 7015.849999999999, "date": "2009-03-06", "score": 23.4, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1278.25, "date": "2009-01-09", "score": 16.8, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 12663.98, "date": "2009-01-02", "score": 26.2, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11337.92, "date": "2008-12-15", "score": 25.6, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14548.82, "date": "2008-12-10", "score": 26.8, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 50172.0, "date": "2008-12-03", "score": 33.3, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 20511.0, "date": "2008-11-28", "score": 28.6, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 25615.11, "date": "2008-11-18", "score": 29.7, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 85.5, "date": "2008-11-03", "score": 12.9, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 13950.0, "date": "2008-10-23", "score": 26.7, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 454862.5, "date": "2008-10-22", "score": 47.9, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 149269.11, "date": "2008-10-20", "score": 39.9, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3216.4, "date": "2008-10-13", "score": 20.0, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10469.0, "date": "2008-10-09", "score": 25.3, "ref_price": 10.0798, "return": -0.20769261294866967}, {"who": "Huber Joe", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10502.0, "date": "2008-09-22", "score": 25.3, "ref_price": 10.0798, "return": -0.20769261294866967}]}, "price_series": [{"date": "2016-09-19", "close": 10.0798, "volume": 9939.0}, {"date": "2016-09-20", "close": 10.1998, "volume": 3476.0}, {"date": "2016-09-21", "close": 10.1998, "volume": 5778.0}, {"date": "2016-09-22", "close": 10.1998, "volume": 10267.0}, {"date": "2016-09-23", "close": 10.1998, "volume": 5340.0}, {"date": "2016-09-26", "close": 10.4398, "volume": 11102.0}, {"date": "2016-09-27", "close": 11.6998, "volume": 102912.0}, {"date": "2016-09-28", "close": 11.2798, "volume": 28912.0}, {"date": "2016-09-29", "close": 11.3398, "volume": 11670.0}, {"date": "2016-09-30", "close": 11.4598, "volume": 17362.0}, {"date": "2016-10-03", "close": 11.6698, "volume": 84095.0}, {"date": "2016-10-04", "close": 11.8198, "volume": 20023.0}, {"date": "2016-10-05", "close": 11.6998, "volume": 7905.0}, {"date": "2016-10-06", "close": 11.6398, "volume": 5442.0}, {"date": "2016-10-07", "close": 11.6998, "volume": 7609.0}, {"date": "2016-10-10", "close": 11.6998, "volume": 7209.0}, {"date": "2016-10-11", "close": 11.3398, "volume": 5906.0}, {"date": "2016-10-12", "close": 11.3398, "volume": 3737.0}, {"date": "2016-10-13", "close": 11.1598, "volume": 9659.0}, {"date": "2016-10-14", "close": 11.4598, "volume": 3882.0}, {"date": "2016-10-17", "close": 11.2798, "volume": 8399.0}, {"date": "2016-10-18", "close": 11.3398, "volume": 2373.0}, {"date": "2016-10-19", "close": 11.7598, "volume": 6140.0}, {"date": "2016-10-20", "close": 11.8198, "volume": 60229.0}, {"date": "2016-10-21", "close": 11.8798, "volume": 9342.0}, {"date": "2016-10-24", "close": 11.9398, "volume": 10020.0}, {"date": "2016-10-25", "close": 11.3728, "volume": 27103.0}, {"date": "2016-10-26", "close": 10.9198, "volume": 14200.0}, {"date": "2016-10-27", "close": 11.0398, "volume": 8833.0}, {"date": "2016-10-28", "close": 11.1598, "volume": 7043.0}, {"date": "2016-10-31", "close": 11.0398, "volume": 5291.0}, {"date": "2016-11-01", "close": 11.1598, "volume": 2944.0}, {"date": "2016-11-02", "close": 10.9198, "volume": 4716.0}, {"date": "2016-11-03", "close": 10.8598, "volume": 6689.0}, {"date": "2016-11-04", "close": 10.9798, "volume": 13161.0}, {"date": "2016-11-07", "close": 11.5198, "volume": 194356.0}, {"date": "2016-11-08", "close": 11.5798, "volume": 23836.0}, {"date": "2016-11-09", "close": 11.8198, "volume": 16237.0}, {"date": "2016-11-10", "close": 11.7598, "volume": 17840.0}, {"date": "2016-11-11", "close": 12.8397, "volume": 57566.0}, {"date": "2016-11-14", "close": 13.1397, "volume": 43084.0}, {"date": "2016-11-15", "close": 14.2797, "volume": 77133.0}, {"date": "2016-11-16", "close": 15.2991, "volume": 72191.0}, {"date": "2016-11-17", "close": 14.6097, "volume": 50691.0}, {"date": "2016-11-18", "close": 16.7991, "volume": 131188.0}, {"date": "2016-11-21", "close": 15.2997, "volume": 271862.0}, {"date": "2016-11-22", "close": 14.2797, "volume": 55497.0}, {"date": "2016-11-23", "close": 13.7997, "volume": 47090.0}, {"date": "2016-11-25", "close": 14.2197, "volume": 15610.0}, {"date": "2016-11-28", "close": 14.0997, "volume": 57789.0}, {"date": "2016-11-29", "close": 15.5697, "volume": 97893.0}, {"date": "2016-11-30", "close": 15.0597, "volume": 29095.0}, {"date": "2016-12-01", "close": 14.3997, "volume": 52035.0}, {"date": "2016-12-02", "close": 15.2997, "volume": 38504.0}, {"date": "2016-12-05", "close": 15.2997, "volume": 33416.0}, {"date": "2016-12-06", "close": 16.6197, "volume": 69150.0}, {"date": "2016-12-07", "close": 16.0797, "volume": 52874.0}, {"date": "2016-12-08", "close": 18.49, "volume": 185417.0}, {"date": "2016-12-09", "close": 17.86, "volume": 117250.0}, {"date": "2016-12-12", "close": 17.1, "volume": 58034.0}, {"date": "2016-12-13", "close": 17.66, "volume": 34854.0}, {"date": "2016-12-14", "close": 17.76, "volume": 53204.0}, {"date": "2016-12-15", "close": 18.051, "volume": 26459.0}, {"date": "2016-12-16", "close": 18.37, "volume": 88069.0}, {"date": "2016-12-19", "close": 19.68, "volume": 72655.0}, {"date": "2016-12-20", "close": 21.07, "volume": 138982.0}, {"date": "2016-12-21", "close": 22.59, "volume": 283942.0}, {"date": "2016-12-22", "close": 23.84, "volume": 197672.0}, {"date": "2016-12-23", "close": 23.61, "volume": 122728.0}, {"date": "2016-12-27", "close": 26.09, "volume": 311276.0}, {"date": "2016-12-28", "close": 27.68, "volume": 2163947.0}, {"date": "2016-12-29", "close": 23.92, "volume": 705242.0}, {"date": "2016-12-30", "close": 24.02, "volume": 322177.0}, {"date": "2017-01-03", "close": 23.41, "volume": 233011.0}, {"date": "2017-01-04", "close": 23.03, "volume": 235549.0}, {"date": "2017-01-05", "close": 20.67, "volume": 237170.0}, {"date": "2017-01-06", "close": 18.05, "volume": 1484386.0}, {"date": "2017-01-09", "close": 18.82, "volume": 324173.0}, {"date": "2017-01-10", "close": 18.06, "volume": 143420.0}, {"date": "2017-01-11", "close": 18.73, "volume": 78196.0}, {"date": "2017-01-12", "close": 18.58, "volume": 40755.0}, {"date": "2017-01-13", "close": 18.9, "volume": 77020.0}, {"date": "2017-01-17", "close": 18.75, "volume": 45635.0}, {"date": "2017-01-18", "close": 19.12, "volume": 93314.0}, {"date": "2017-01-19", "close": 19.05, "volume": 64732.0}, {"date": "2017-01-20", "close": 19.79, "volume": 115584.0}, {"date": "2017-01-23", "close": 21.39, "volume": 139357.0}, {"date": "2017-01-24", "close": 20.25, "volume": 125270.0}, {"date": "2017-01-25", "close": 20.08, "volume": 70430.0}, {"date": "2017-01-26", "close": 20.63, "volume": 33981.0}, {"date": "2017-01-27", "close": 21.57, "volume": 59499.0}, {"date": "2017-01-30", "close": 21.38, "volume": 49109.0}, {"date": "2017-01-31", "close": 21.87, "volume": 76178.0}, {"date": "2017-02-01", "close": 20.51, "volume": 37314.0}, {"date": "2017-02-02", "close": 20.77, "volume": 26736.0}, {"date": "2017-02-03", "close": 20.8, "volume": 24599.0}, {"date": "2017-02-06", "close": 21.18, "volume": 18823.0}, {"date": "2017-02-07", "close": 21.1, "volume": 18458.0}, {"date": "2017-02-08", "close": 20.11, "volume": 64085.0}, {"date": "2017-02-09", "close": 18.36, "volume": 218519.0}, {"date": "2017-02-10", "close": 19.68, "volume": 129154.0}, {"date": "2017-02-13", "close": 18.99, "volume": 87763.0}, {"date": "2017-02-14", "close": 18.73, "volume": 28130.0}, {"date": "2017-02-15", "close": 18.56, "volume": 36743.0}, {"date": "2017-02-16", "close": 17.77, "volume": 29349.0}, {"date": "2017-02-17", "close": 17.63, "volume": 46143.0}, {"date": "2017-02-21", "close": 16.73, "volume": 92424.0}, {"date": "2017-02-22", "close": 16.09, "volume": 90967.0}, {"date": "2017-02-23", "close": 16.19, "volume": 42393.0}, {"date": "2017-02-24", "close": 16.39, "volume": 47204.0}, {"date": "2017-02-27", "close": 16.16, "volume": 25447.0}, {"date": "2017-02-28", "close": 15.66, "volume": 50373.0}, {"date": "2017-03-01", "close": 15.94, "volume": 16249.0}, {"date": "2017-03-02", "close": 15.31, "volume": 65995.0}, {"date": "2017-03-03", "close": 14.41, "volume": 68936.0}, {"date": "2017-03-06", "close": 14.3, "volume": 47408.0}, {"date": "2017-03-07", "close": 14.01, "volume": 19296.0}, {"date": "2017-03-08", "close": 14.25, "volume": 14932.0}, {"date": "2017-03-09", "close": 14.15, "volume": 11950.0}, {"date": "2017-03-10", "close": 13.95, "volume": 15901.0}, {"date": "2017-03-13", "close": 14.38, "volume": 24965.0}, {"date": "2017-03-14", "close": 15.16, "volume": 29719.0}, {"date": "2017-03-15", "close": 14.78, "volume": 39995.0}, {"date": "2017-03-16", "close": 15.08, "volume": 13149.0}, {"date": "2017-03-17", "close": 14.97, "volume": 31394.0}, {"date": "2017-03-20", "close": 14.95, "volume": 11491.0}, {"date": "2017-03-21", "close": 14.67, "volume": 7535.0}, {"date": "2017-03-22", "close": 14.45, "volume": 6077.0}, {"date": "2017-03-23", "close": 14.48, "volume": 14180.0}, {"date": "2017-03-24", "close": 14.6, "volume": 13354.0}, {"date": "2017-03-27", "close": 14.92, "volume": 10159.0}, {"date": "2017-03-28", "close": 15.05, "volume": 5221.0}, {"date": "2017-03-29", "close": 15.17, "volume": 16403.0}, {"date": "2017-03-30", "close": 15.79, "volume": 23452.0}, {"date": "2017-03-31", "close": 15.9, "volume": 24172.0}, {"date": "2017-04-03", "close": 15.18, "volume": 16199.0}, {"date": "2017-04-04", "close": 15.31, "volume": 19632.0}, {"date": "2017-04-05", "close": 15.75, "volume": 21149.0}, {"date": "2017-04-06", "close": 15.75, "volume": 12325.0}, {"date": "2017-04-07", "close": 15.06, "volume": 6652.0}, {"date": "2017-04-10", "close": 15.44, "volume": 11001.0}, {"date": "2017-04-11", "close": 15.58, "volume": 6627.0}, {"date": "2017-04-12", "close": 15.43, "volume": 10943.0}, {"date": "2017-04-13", "close": 15.38, "volume": 6788.0}, {"date": "2017-04-17", "close": 15.28, "volume": 1611.0}, {"date": "2017-04-18", "close": 15.05, "volume": 4868.0}, {"date": "2017-04-19", "close": 15.04, "volume": 11672.0}, {"date": "2017-04-20", "close": 15.07, "volume": 8469.0}, {"date": "2017-04-21", "close": 15.1663, "volume": 1645.0}, {"date": "2017-04-24", "close": 15.25, "volume": 9940.0}, {"date": "2017-04-25", "close": 15.58, "volume": 12590.0}, {"date": "2017-04-26", "close": 15.54, "volume": 3725.0}, {"date": "2017-04-27", "close": 15.52, "volume": 3328.0}, {"date": "2017-04-28", "close": 15.51, "volume": 6882.0}, {"date": "2017-05-01", "close": 15.72, "volume": 19029.0}, {"date": "2017-05-02", "close": 15.1, "volume": 24825.0}, {"date": "2017-05-03", "close": 15.02, "volume": 8571.0}, {"date": "2017-05-04", "close": 14.83, "volume": 15260.0}, {"date": "2017-05-05", "close": 14.4, "volume": 15190.0}, {"date": "2017-05-08", "close": 14.28, "volume": 10105.0}, {"date": "2017-05-09", "close": 14.53, "volume": 8240.0}, {"date": "2017-05-10", "close": 15.48, "volume": 9218.0}, {"date": "2017-05-11", "close": 15.54, "volume": 55078.0}, {"date": "2017-05-12", "close": 14.04, "volume": 73215.0}, {"date": "2017-05-15", "close": 12.51, "volume": 41725.0}, {"date": "2017-05-16", "close": 11.3, "volume": 33434.0}, {"date": "2017-05-17", "close": 10.75, "volume": 19301.0}, {"date": "2017-05-18", "close": 10.71, "volume": 8253.0}, {"date": "2017-05-19", "close": 10.81, "volume": 29586.0}, {"date": "2017-05-22", "close": 10.56, "volume": 16937.0}, {"date": "2017-05-23", "close": 11.1, "volume": 21568.0}, {"date": "2017-05-24", "close": 11.37, "volume": 15352.0}, {"date": "2017-05-25", "close": 10.88, "volume": 12773.0}, {"date": "2017-05-26", "close": 10.69, "volume": 6890.0}, {"date": "2017-05-30", "close": 10.76, "volume": 6677.0}, {"date": "2017-05-31", "close": 10.09, "volume": 33739.0}, {"date": "2017-06-01", "close": 10.0, "volume": 45903.0}, {"date": "2017-06-02", "close": 9.51, "volume": 3222.0}, {"date": "2017-06-05", "close": 9.58, "volume": 10023.0}, {"date": "2017-06-06", "close": 9.11, "volume": 16770.0}, {"date": "2017-06-07", "close": 9.7, "volume": 11415.0}, {"date": "2017-06-08", "close": 9.7, "volume": 5546.0}, {"date": "2017-06-09", "close": 10.1005, "volume": 13344.0}, {"date": "2017-06-12", "close": 10.28, "volume": 5912.0}, {"date": "2017-06-13", "close": 10.3199, "volume": 5749.0}, {"date": "2017-06-14", "close": 10.03, "volume": 7960.0}, {"date": "2017-06-15", "close": 10.21, "volume": 9609.0}, {"date": "2017-06-16", "close": 10.0, "volume": 5979.0}, {"date": "2017-06-19", "close": 9.64, "volume": 7558.0}, {"date": "2017-06-20", "close": 9.81, "volume": 3662.0}, {"date": "2017-06-21", "close": 9.8236, "volume": 1375.0}, {"date": "2017-06-22", "close": 10.15, "volume": 10449.0}, {"date": "2017-06-23", "close": 9.965, "volume": 7202.0}, {"date": "2017-06-26", "close": 10.35, "volume": 8345.0}, {"date": "2017-06-27", "close": 10.34, "volume": 1501.0}, {"date": "2017-06-28", "close": 10.35, "volume": 4087.0}, {"date": "2017-06-29", "close": 10.3, "volume": 9240.0}, {"date": "2017-06-30", "close": 10.34, "volume": 2817.0}, {"date": "2017-07-03", "close": 10.28, "volume": 2643.0}, {"date": "2017-07-05", "close": 10.1, "volume": 7654.0}, {"date": "2017-07-06", "close": 10.05, "volume": 2621.0}, {"date": "2017-07-07", "close": 10.16, "volume": 2537.0}, {"date": "2017-07-10", "close": 10.16, "volume": 1517.0}, {"date": "2017-07-11", "close": 10.13, "volume": 2862.0}, {"date": "2017-07-12", "close": 10.2, "volume": 3035.0}, {"date": "2017-07-13", "close": 10.1, "volume": 5166.0}, {"date": "2017-07-14", "close": 10.01, "volume": 3822.0}, {"date": "2017-07-17", "close": 10.18, "volume": 2250.0}, {"date": "2017-07-18", "close": 10.22, "volume": 5188.0}, {"date": "2017-07-19", "close": 10.39, "volume": 10029.0}, {"date": "2017-07-20", "close": 10.35, "volume": 2500.0}, {"date": "2017-07-21", "close": 10.1945, "volume": 2980.0}, {"date": "2017-07-24", "close": 10.8601, "volume": 18306.0}, {"date": "2017-07-25", "close": 10.78, "volume": 9589.0}, {"date": "2017-07-26", "close": 11.03, "volume": 11131.0}, {"date": "2017-07-27", "close": 11.3234, "volume": 8434.0}, {"date": "2017-07-28", "close": 11.2226, "volume": 4299.0}, {"date": "2017-07-31", "close": 11.21, "volume": 4276.0}, {"date": "2017-08-01", "close": 11.49, "volume": 12525.0}, {"date": "2017-08-02", "close": 12.98, "volume": 35211.0}, {"date": "2017-08-03", "close": 11.65, "volume": 19524.0}, {"date": "2017-08-04", "close": 11.99, "volume": 13705.0}, {"date": "2017-08-07", "close": 12.27, "volume": 8248.0}, {"date": "2017-08-08", "close": 12.33, "volume": 12558.0}, {"date": "2017-08-09", "close": 11.88, "volume": 12679.0}, {"date": "2017-08-10", "close": 11.53, "volume": 36565.0}, {"date": "2017-08-11", "close": 11.05, "volume": 31317.0}, {"date": "2017-08-14", "close": 11.29, "volume": 12326.0}, {"date": "2017-08-15", "close": 10.25, "volume": 26191.0}, {"date": "2017-08-16", "close": 10.32, "volume": 11237.0}, {"date": "2017-08-17", "close": 10.1, "volume": 6584.0}, {"date": "2017-08-18", "close": 9.88, "volume": 12255.0}, {"date": "2017-08-21", "close": 9.93, "volume": 5757.0}, {"date": "2017-08-22", "close": 9.66, "volume": 6049.0}, {"date": "2017-08-23", "close": 9.76, "volume": 7536.0}, {"date": "2017-08-24", "close": 9.89, "volume": 3955.0}, {"date": "2017-08-25", "close": 9.8799, "volume": 4071.0}, {"date": "2017-08-28", "close": 10.01, "volume": 3900.0}, {"date": "2017-08-29", "close": 10.27, "volume": 11556.0}, {"date": "2017-08-30", "close": 10.35, "volume": 2199.0}, {"date": "2017-08-31", "close": 10.67, "volume": 5068.0}, {"date": "2017-09-01", "close": 10.39, "volume": 3495.0}, {"date": "2017-09-05", "close": 10.42, "volume": 1871.0}, {"date": "2017-09-06", "close": 10.51, "volume": 4408.0}, {"date": "2017-09-07", "close": 10.53, "volume": 1070.0}, {"date": "2017-09-08", "close": 10.45, "volume": 2305.0}, {"date": "2017-09-11", "close": 10.45, "volume": null}, {"date": "2017-09-12", "close": 10.6, "volume": 4414.0}, {"date": "2017-09-13", "close": 10.74, "volume": 33776.0}, {"date": "2017-09-14", "close": 10.69, "volume": 51096.0}, {"date": "2017-09-15", "close": 10.7, "volume": 16732.0}, {"date": "2017-09-18", "close": 11.06, "volume": 25517.0}, {"date": "2017-09-19", "close": 10.91, "volume": 14575.0}, {"date": "2017-09-20", "close": 10.77, "volume": 10115.0}, {"date": "2017-09-21", "close": 10.98, "volume": 4189.0}, {"date": "2017-09-22", "close": 10.9, "volume": 2825.0}, {"date": "2017-09-25", "close": 10.9, "volume": 8158.0}, {"date": "2017-09-26", "close": 11.32, "volume": 12239.0}, {"date": "2017-09-27", "close": 11.55, "volume": 6968.0}, {"date": "2017-09-28", "close": 11.99, "volume": 13238.0}, {"date": "2017-09-29", "close": 12.4, "volume": 10577.0}, {"date": "2017-10-02", "close": 11.81, "volume": 12817.0}, {"date": "2017-10-03", "close": 11.63, "volume": 7056.0}, {"date": "2017-10-04", "close": 12.0, "volume": 2988.0}, {"date": "2017-10-05", "close": 11.76, "volume": 5194.0}, {"date": "2017-10-06", "close": 11.8, "volume": 31899.0}, {"date": "2017-10-09", "close": 12.0, "volume": 11603.0}, {"date": "2017-10-10", "close": 11.94, "volume": 15150.0}, {"date": "2017-10-11", "close": 12.15, "volume": 8982.0}, {"date": "2017-10-12", "close": 12.29, "volume": 8586.0}, {"date": "2017-10-13", "close": 12.37, "volume": 5270.0}, {"date": "2017-10-16", "close": 12.74, "volume": 6204.0}, {"date": "2017-10-17", "close": 13.11, "volume": 11561.0}, {"date": "2017-10-18", "close": 13.49, "volume": 14839.0}, {"date": "2017-10-19", "close": 12.79, "volume": 7972.0}, {"date": "2017-10-20", "close": 13.2, "volume": 8526.0}, {"date": "2017-10-23", "close": 13.29, "volume": 9317.0}, {"date": "2017-10-24", "close": 13.15, "volume": 10550.0}, {"date": "2017-10-25", "close": 13.3, "volume": 7809.0}, {"date": "2017-10-26", "close": 13.21, "volume": 8430.0}, {"date": "2017-10-27", "close": 13.0303, "volume": 6871.0}, {"date": "2017-10-30", "close": 12.79, "volume": 6916.0}, {"date": "2017-10-31", "close": 12.73, "volume": 695.0}, {"date": "2017-11-01", "close": 13.2087, "volume": 5876.0}, {"date": "2017-11-02", "close": 12.88, "volume": 3009.0}, {"date": "2017-11-03", "close": 13.138, "volume": 3128.0}, {"date": "2017-11-06", "close": 13.14, "volume": 8586.0}, {"date": "2017-11-07", "close": 12.99, "volume": 11552.0}, {"date": "2017-11-08", "close": 13.07, "volume": 4967.0}, {"date": "2017-11-09", "close": 13.546, "volume": 9405.0}, {"date": "2017-11-10", "close": 14.35, "volume": 12545.0}, {"date": "2017-11-13", "close": 13.8563, "volume": 7964.0}, {"date": "2017-11-14", "close": 14.6611, "volume": 11609.0}, {"date": "2017-11-15", "close": 14.539, "volume": 3593.0}, {"date": "2017-11-16", "close": 14.57, "volume": 1526.0}, {"date": "2017-11-17", "close": 14.7, "volume": 10852.0}, {"date": "2017-11-20", "close": 14.77, "volume": 5244.0}, {"date": "2017-11-21", "close": 14.858, "volume": 6984.0}, {"date": "2017-11-22", "close": 14.5119, "volume": 12198.0}, {"date": "2017-11-24", "close": 14.3851, "volume": 389.0}, {"date": "2017-11-27", "close": 14.95, "volume": 2796.0}, {"date": "2017-11-28", "close": 14.72, "volume": 6032.0}, {"date": "2017-11-29", "close": 14.68, "volume": 1880.0}, {"date": "2017-11-30", "close": 14.5899, "volume": 7770.0}, {"date": "2017-12-01", "close": 14.98, "volume": 7608.0}, {"date": "2017-12-04", "close": 14.9039, "volume": 4279.0}, {"date": "2017-12-05", "close": 14.86, "volume": 11569.0}, {"date": "2017-12-06", "close": 14.86, "volume": 11621.0}, {"date": "2017-12-07", "close": 14.9204, "volume": 2129.0}, {"date": "2017-12-08", "close": 14.6, "volume": 3587.0}, {"date": "2017-12-11", "close": 13.82, "volume": 15073.0}, {"date": "2017-12-12", "close": 13.5001, "volume": 5803.0}, {"date": "2017-12-13", "close": 13.33, "volume": 16314.0}, {"date": "2017-12-14", "close": 13.38, "volume": 26968.0}, {"date": "2017-12-15", "close": 13.62, "volume": 11491.0}, {"date": "2017-12-18", "close": 13.7, "volume": 10053.0}, {"date": "2017-12-19", "close": 13.88, "volume": 8197.0}, {"date": "2017-12-20", "close": 13.6, "volume": 3108.0}, {"date": "2017-12-21", "close": 13.59, "volume": 2388.0}, {"date": "2017-12-22", "close": 13.7781, "volume": 2188.0}, {"date": "2017-12-26", "close": 13.5, "volume": 27725.0}, {"date": "2017-12-27", "close": 13.26, "volume": 128626.0}, {"date": "2017-12-28", "close": 19.97, "volume": 4308945.0}, {"date": "2017-12-29", "close": 15.98, "volume": 548416.0}, {"date": "2018-01-02", "close": 17.33, "volume": 515041.0}, {"date": "2018-01-03", "close": 16.22, "volume": 117689.0}, {"date": "2018-01-04", "close": 15.25, "volume": 124109.0}, {"date": "2018-01-05", "close": 15.48, "volume": 78249.0}, {"date": "2018-01-08", "close": 15.55, "volume": 85022.0}, {"date": "2018-01-09", "close": 15.04, "volume": 66635.0}, {"date": "2018-01-10", "close": 15.2, "volume": 76462.0}, {"date": "2018-01-11", "close": 15.71, "volume": 40550.0}, {"date": "2018-01-12", "close": 15.57, "volume": 26874.0}, {"date": "2018-01-16", "close": 14.5, "volume": 49445.0}, {"date": "2018-01-17", "close": 14.63, "volume": 42900.0}, {"date": "2018-01-18", "close": 17.01, "volume": 1866248.0}, {"date": "2018-01-19", "close": 16.69, "volume": 156951.0}, {"date": "2018-01-22", "close": 15.61, "volume": 116268.0}, {"date": "2018-01-23", "close": 15.5, "volume": 56573.0}, {"date": "2018-01-24", "close": 15.43, "volume": 58628.0}, {"date": "2018-01-25", "close": 15.16, "volume": 44870.0}, {"date": "2018-01-26", "close": 15.28, "volume": 11597.0}, {"date": "2018-01-29", "close": 14.78, "volume": 26017.0}, {"date": "2018-01-30", "close": 14.53, "volume": 25772.0}, {"date": "2018-01-31", "close": 14.53, "volume": 37617.0}, {"date": "2018-02-01", "close": 13.765, "volume": 20942.0}, {"date": "2018-02-02", "close": 13.4, "volume": 33402.0}, {"date": "2018-02-05", "close": 12.92, "volume": 74182.0}, {"date": "2018-02-06", "close": 13.0, "volume": 17359.0}, {"date": "2018-02-07", "close": 13.3949, "volume": 14347.0}, {"date": "2018-02-08", "close": 13.8, "volume": 35684.0}, {"date": "2018-02-09", "close": 13.3, "volume": 43488.0}, {"date": "2018-02-12", "close": 15.23, "volume": 85202.0}, {"date": "2018-02-13", "close": 15.58, "volume": 90585.0}, {"date": "2018-02-14", "close": 15.73, "volume": 83020.0}, {"date": "2018-02-15", "close": 13.29, "volume": 135711.0}, {"date": "2018-02-16", "close": 13.66, "volume": 36394.0}, {"date": "2018-02-20", "close": 13.73, "volume": 52520.0}, {"date": "2018-02-21", "close": 13.42, "volume": 36271.0}, {"date": "2018-02-22", "close": 13.45, "volume": 49908.0}, {"date": "2018-02-23", "close": 13.12, "volume": 21275.0}, {"date": "2018-02-26", "close": 13.47, "volume": 32037.0}, {"date": "2018-02-27", "close": 13.2, "volume": 19542.0}, {"date": "2018-02-28", "close": 13.31, "volume": 26602.0}, {"date": "2018-03-01", "close": 12.96, "volume": 33464.0}, {"date": "2018-03-02", "close": 12.89, "volume": 11844.0}, {"date": "2018-03-05", "close": 13.37, "volume": 10798.0}, {"date": "2018-03-06", "close": 13.08, "volume": 13265.0}, {"date": "2018-03-07", "close": 13.22, "volume": 15777.0}, {"date": "2018-03-08", "close": 13.13, "volume": 6839.0}, {"date": "2018-03-09", "close": 12.99, "volume": 15849.0}, {"date": "2018-03-12", "close": 12.56, "volume": 47811.0}, {"date": "2018-03-13", "close": 12.79, "volume": 41439.0}, {"date": "2018-03-14", "close": 12.57, "volume": 10481.0}, {"date": "2018-03-15", "close": 12.47, "volume": 25885.0}, {"date": "2018-03-16", "close": 12.74, "volume": 13352.0}, {"date": "2018-03-19", "close": 12.35, "volume": 15109.0}, {"date": "2018-03-20", "close": 12.33, "volume": 6643.0}, {"date": "2018-03-21", "close": 12.74, "volume": 82501.0}, {"date": "2018-03-22", "close": 12.43, "volume": 56007.0}, {"date": "2018-03-23", "close": 12.5325, "volume": 16966.0}, {"date": "2018-03-26", "close": 12.65, "volume": 10384.0}, {"date": "2018-03-27", "close": 12.59, "volume": 13259.0}, {"date": "2018-03-28", "close": 12.25, "volume": 20249.0}, {"date": "2018-03-29", "close": 12.16, "volume": 14399.0}, {"date": "2018-04-02", "close": 11.86, "volume": 25044.0}, {"date": "2018-04-03", "close": 12.19, "volume": 10826.0}, {"date": "2018-04-04", "close": 12.48, "volume": 8183.0}, {"date": "2018-04-05", "close": 12.58, "volume": 16215.0}, {"date": "2018-04-06", "close": 12.45, "volume": 5917.0}, {"date": "2018-04-09", "close": 12.21, "volume": 4920.0}, {"date": "2018-04-10", "close": 12.3, "volume": 6797.0}, {"date": "2018-04-11", "close": 12.28, "volume": 11740.0}, {"date": "2018-04-12", "close": 12.26, "volume": 6125.0}, {"date": "2018-04-13", "close": 12.37, "volume": 4975.0}, {"date": "2018-04-16", "close": 12.48, "volume": 15388.0}, {"date": "2018-04-17", "close": 12.67, "volume": 5028.0}, {"date": "2018-04-18", "close": 12.67, "volume": 4662.0}, {"date": "2018-04-19", "close": 12.78, "volume": 10779.0}, {"date": "2018-04-20", "close": 13.38, "volume": 32454.0}, {"date": "2018-04-23", "close": 13.28, "volume": 57493.0}, {"date": "2018-04-24", "close": 13.17, "volume": 24917.0}, {"date": "2018-04-25", "close": 13.2, "volume": 16749.0}, {"date": "2018-04-26", "close": 13.26, "volume": 15681.0}, {"date": "2018-04-27", "close": 13.16, "volume": 7633.0}, {"date": "2018-04-30", "close": 13.49, "volume": 10351.0}, {"date": "2018-05-01", "close": 13.73, "volume": 16757.0}, {"date": "2018-05-02", "close": 13.76, "volume": 3446.0}, {"date": "2018-05-03", "close": 13.69, "volume": 2988.0}, {"date": "2018-05-04", "close": 13.66, "volume": 11504.0}, {"date": "2018-05-07", "close": 13.6, "volume": 9360.0}, {"date": "2018-05-08", "close": 13.71, "volume": 7252.0}, {"date": "2018-05-09", "close": 13.94, "volume": 11565.0}, {"date": "2018-05-10", "close": 14.0, "volume": 13839.0}, {"date": "2018-05-11", "close": 13.86, "volume": 30556.0}, {"date": "2018-05-14", "close": 14.45, "volume": 98939.0}, {"date": "2018-05-15", "close": 13.15, "volume": 81255.0}, {"date": "2018-05-16", "close": 12.84, "volume": 47212.0}, {"date": "2018-05-17", "close": 12.3, "volume": 35208.0}, {"date": "2018-05-18", "close": 12.42, "volume": 19558.0}, {"date": "2018-05-21", "close": 12.62, "volume": 13623.0}, {"date": "2018-05-22", "close": 12.4, "volume": 17306.0}, {"date": "2018-05-23", "close": 12.39, "volume": 9791.0}, {"date": "2018-05-24", "close": 12.42, "volume": 8666.0}, {"date": "2018-05-25", "close": 12.24, "volume": 12828.0}, {"date": "2018-05-29", "close": 12.17, "volume": 10221.0}, {"date": "2018-05-30", "close": 12.12, "volume": 11039.0}, {"date": "2018-05-31", "close": 12.25, "volume": 4708.0}, {"date": "2018-06-01", "close": 12.31, "volume": 9883.0}, {"date": "2018-06-04", "close": 12.27, "volume": 14370.0}, {"date": "2018-06-05", "close": 12.39, "volume": 12843.0}, {"date": "2018-06-06", "close": 12.61, "volume": 11835.0}, {"date": "2018-06-07", "close": 12.5442, "volume": 6367.0}, {"date": "2018-06-08", "close": 12.6, "volume": 11049.0}, {"date": "2018-06-11", "close": 12.69, "volume": 8365.0}, {"date": "2018-06-12", "close": 12.69, "volume": 6597.0}, {"date": "2018-06-13", "close": 12.78, "volume": 6322.0}, {"date": "2018-06-14", "close": 12.77, "volume": 6219.0}, {"date": "2018-06-15", "close": 12.93, "volume": 3951.0}, {"date": "2018-06-18", "close": 12.98, "volume": 6732.0}, {"date": "2018-06-19", "close": 12.7, "volume": 5819.0}, {"date": "2018-06-20", "close": 12.82, "volume": 5723.0}, {"date": "2018-06-21", "close": 12.73, "volume": 9318.0}, {"date": "2018-06-22", "close": 12.8, "volume": 2868.0}, {"date": "2018-06-25", "close": 12.58, "volume": 8103.0}, {"date": "2018-06-26", "close": 12.85, "volume": 8328.0}, {"date": "2018-06-27", "close": 12.6669, "volume": 2794.0}, {"date": "2018-06-28", "close": 12.57, "volume": 2478.0}, {"date": "2018-06-29", "close": 12.56, "volume": 3765.0}, {"date": "2018-07-02", "close": 12.51, "volume": 5272.0}, {"date": "2018-07-03", "close": 12.6727, "volume": 1552.0}, {"date": "2018-07-05", "close": 12.5, "volume": 6727.0}, {"date": "2018-07-06", "close": 12.63, "volume": 11110.0}, {"date": "2018-07-09", "close": 12.75, "volume": 7521.0}, {"date": "2018-07-10", "close": 12.89, "volume": 5618.0}, {"date": "2018-07-11", "close": 13.055, "volume": 7574.0}, {"date": "2018-07-12", "close": 12.93, "volume": 10235.0}, {"date": "2018-07-13", "close": 13.04, "volume": 6311.0}, {"date": "2018-07-16", "close": 13.0, "volume": 1884.0}, {"date": "2018-07-17", "close": 13.0, "volume": 4529.0}, {"date": "2018-07-18", "close": 13.09, "volume": 2626.0}, {"date": "2018-07-19", "close": 13.2, "volume": 4974.0}, {"date": "2018-07-20", "close": 12.761, "volume": 3776.0}, {"date": "2018-07-23", "close": 13.1, "volume": 1633.0}, {"date": "2018-07-24", "close": 12.85, "volume": 3848.0}, {"date": "2018-07-25", "close": 12.85, "volume": 1818.0}, {"date": "2018-07-26", "close": 12.8, "volume": 6969.0}, {"date": "2018-07-27", "close": 12.65, "volume": 4253.0}, {"date": "2018-07-30", "close": 12.4, "volume": 4501.0}, {"date": "2018-07-31", "close": 12.48, "volume": 3031.0}, {"date": "2018-08-01", "close": 11.82, "volume": 6516.0}, {"date": "2018-08-02", "close": 11.8501, "volume": 14802.0}, {"date": "2018-08-03", "close": 11.5, "volume": 11285.0}, {"date": "2018-08-06", "close": 11.31, "volume": 8606.0}, {"date": "2018-08-07", "close": 10.98, "volume": 25583.0}, {"date": "2018-08-08", "close": 10.54, "volume": 8464.0}, {"date": "2018-08-09", "close": 10.85, "volume": 16345.0}, {"date": "2018-08-10", "close": 11.08, "volume": 38909.0}, {"date": "2018-08-13", "close": 11.385, "volume": 53724.0}, {"date": "2018-08-14", "close": 11.35, "volume": 56694.0}, {"date": "2018-08-15", "close": 10.02, "volume": 36859.0}, {"date": "2018-08-16", "close": 10.34, "volume": 10214.0}, {"date": "2018-08-17", "close": 10.13, "volume": 11078.0}, {"date": "2018-08-20", "close": 9.9186, "volume": 20662.0}, {"date": "2018-08-21", "close": 11.09, "volume": 21388.0}, {"date": "2018-08-22", "close": 10.71, "volume": 19946.0}, {"date": "2018-08-23", "close": 10.93, "volume": 6793.0}, {"date": "2018-08-24", "close": 10.35, "volume": 4141.0}, {"date": "2018-08-27", "close": 10.301, "volume": 3439.0}, {"date": "2018-08-28", "close": 10.49, "volume": 3954.0}, {"date": "2018-08-29", "close": 10.56, "volume": 10516.0}, {"date": "2018-08-30", "close": 10.37, "volume": 8165.0}, {"date": "2018-08-31", "close": 10.37, "volume": 5750.0}, {"date": "2018-09-04", "close": 10.1, "volume": 5830.0}, {"date": "2018-09-05", "close": 9.9, "volume": 18850.0}, {"date": "2018-09-06", "close": 9.8, "volume": 18440.0}, {"date": "2018-09-07", "close": 9.5871, "volume": 5673.0}, {"date": "2018-09-10", "close": 9.68, "volume": 8813.0}, {"date": "2018-09-11", "close": 9.81, "volume": 9583.0}, {"date": "2018-09-12", "close": 9.9, "volume": 13248.0}, {"date": "2018-09-13", "close": 10.07, "volume": 8369.0}, {"date": "2018-09-14", "close": 10.44, "volume": 20974.0}, {"date": "2018-09-17", "close": 9.94, "volume": 14819.0}, {"date": "2018-09-18", "close": 9.92, "volume": 9055.0}, {"date": "2018-09-19", "close": 9.68, "volume": 2931.0}, {"date": "2018-09-20", "close": 9.77, "volume": 2495.0}, {"date": "2018-09-21", "close": 9.51, "volume": 5124.0}, {"date": "2018-09-24", "close": 9.86, "volume": 6936.0}, {"date": "2018-09-25", "close": 9.19, "volume": 21123.0}, {"date": "2018-09-26", "close": 9.3, "volume": 3981.0}, {"date": "2018-09-27", "close": 8.99, "volume": 32872.0}, {"date": "2018-09-28", "close": 9.0, "volume": 11612.0}, {"date": "2018-10-01", "close": 8.9, "volume": 7990.0}, {"date": "2018-10-02", "close": 8.12, "volume": 11087.0}, {"date": "2018-10-03", "close": 8.03, "volume": 8105.0}, {"date": "2018-10-04", "close": 8.01, "volume": 7311.0}, {"date": "2018-10-05", "close": 7.58, "volume": 5403.0}, {"date": "2018-10-08", "close": 7.45, "volume": 27057.0}, {"date": "2018-10-09", "close": 6.97, "volume": 32401.0}, {"date": "2018-10-10", "close": 6.82, "volume": 11958.0}, {"date": "2018-10-11", "close": 6.99, "volume": 10077.0}, {"date": "2018-10-12", "close": 6.94, "volume": 31080.0}, {"date": "2018-10-15", "close": 7.0, "volume": 20774.0}, {"date": "2018-10-16", "close": 7.05, "volume": 19492.0}, {"date": "2018-10-17", "close": 7.22, "volume": 17846.0}, {"date": "2018-10-18", "close": 8.1, "volume": 27970.0}, {"date": "2018-10-19", "close": 7.8907, "volume": 3596.0}, {"date": "2018-10-22", "close": 7.4279, "volume": 6672.0}, {"date": "2018-10-23", "close": 7.14, "volume": 1275.0}, {"date": "2018-10-24", "close": 7.12, "volume": 4752.0}, {"date": "2018-10-25", "close": 7.14, "volume": 5308.0}, {"date": "2018-10-26", "close": 7.15, "volume": 20092.0}, {"date": "2018-10-29", "close": 7.168, "volume": 4459.0}, {"date": "2018-10-30", "close": 6.75, "volume": 3241.0}, {"date": "2018-10-31", "close": 6.87, "volume": 6809.0}, {"date": "2018-11-01", "close": 7.086, "volume": 6649.0}, {"date": "2018-11-02", "close": 7.1399, "volume": 5207.0}, {"date": "2018-11-05", "close": 7.44, "volume": 4310.0}, {"date": "2018-11-06", "close": 7.95, "volume": 6099.0}, {"date": "2018-11-07", "close": 7.54, "volume": 4103.0}, {"date": "2018-11-08", "close": 7.4723, "volume": 6303.0}, {"date": "2018-11-09", "close": 7.348, "volume": 15692.0}, {"date": "2018-11-12", "close": 7.3, "volume": 4126.0}, {"date": "2018-11-13", "close": 7.79, "volume": 13845.0}, {"date": "2018-11-14", "close": 8.0601, "volume": 19107.0}, {"date": "2018-11-15", "close": 8.22, "volume": 4637.0}, {"date": "2018-11-16", "close": 8.1715, "volume": 13035.0}, {"date": "2018-11-19", "close": 7.83, "volume": 3746.0}, {"date": "2018-11-20", "close": 8.14, "volume": 30931.0}, {"date": "2018-11-21", "close": 8.204, "volume": 3043.0}, {"date": "2018-11-23", "close": 8.32, "volume": 365.0}, {"date": "2018-11-26", "close": 8.19, "volume": 7062.0}, {"date": "2018-11-27", "close": 8.76, "volume": 6168.0}, {"date": "2018-11-28", "close": 8.6, "volume": 1770.0}, {"date": "2018-11-29", "close": 8.6508, "volume": 1841.0}, {"date": "2018-11-30", "close": 8.47, "volume": 2355.0}, {"date": "2018-12-03", "close": 8.84, "volume": 14210.0}, {"date": "2018-12-04", "close": 8.89, "volume": 3275.0}, {"date": "2018-12-06", "close": 8.8, "volume": 2116.0}, {"date": "2018-12-07", "close": 8.76, "volume": 6115.0}, {"date": "2018-12-10", "close": 8.8973, "volume": 7936.0}, {"date": "2018-12-11", "close": 9.0047, "volume": 1832.0}, {"date": "2018-12-12", "close": 8.94, "volume": 1637.0}, {"date": "2018-12-13", "close": 8.95, "volume": 1571.0}, {"date": "2018-12-14", "close": 9.2, "volume": 4264.0}, {"date": "2018-12-17", "close": 8.8, "volume": 4915.0}, {"date": "2018-12-18", "close": 9.0, "volume": 8069.0}, {"date": "2018-12-19", "close": 9.01, "volume": 1496.0}, {"date": "2018-12-20", "close": 8.51, "volume": 14324.0}, {"date": "2018-12-21", "close": 8.44, "volume": 13917.0}, {"date": "2018-12-24", "close": 8.67, "volume": 7052.0}, {"date": "2018-12-26", "close": 9.0388, "volume": 13703.0}, {"date": "2018-12-27", "close": 7.9401, "volume": 49553.0}, {"date": "2018-12-28", "close": 7.41, "volume": 17079.0}, {"date": "2018-12-31", "close": 6.72, "volume": 22814.0}, {"date": "2019-01-02", "close": 7.0, "volume": 13125.0}, {"date": "2019-01-03", "close": 7.25, "volume": 8263.0}, {"date": "2019-01-04", "close": 7.48, "volume": 8087.0}, {"date": "2019-01-07", "close": 7.405, "volume": 13716.0}, {"date": "2019-01-08", "close": 7.3731, "volume": 3370.0}, {"date": "2019-01-09", "close": 7.76, "volume": 7512.0}, {"date": "2019-01-10", "close": 7.6644, "volume": 13691.0}, {"date": "2019-01-11", "close": 7.7, "volume": 4530.0}, {"date": "2019-01-14", "close": 7.34, "volume": 7555.0}, {"date": "2019-01-15", "close": 7.5648, "volume": 4105.0}, {"date": "2019-01-16", "close": 7.3651, "volume": 2757.0}, {"date": "2019-01-17", "close": 7.21, "volume": 950.0}, {"date": "2019-01-18", "close": 7.449, "volume": 809.0}, {"date": "2019-01-22", "close": 7.3232, "volume": 333.0}, {"date": "2019-01-23", "close": 7.6298, "volume": 8242.0}, {"date": "2019-01-24", "close": 7.59, "volume": 373.0}, {"date": "2019-01-25", "close": 7.2618, "volume": 2156.0}, {"date": "2019-01-28", "close": 7.2838, "volume": 896.0}, {"date": "2019-01-29", "close": 7.37, "volume": 328.0}, {"date": "2019-01-30", "close": 7.4525, "volume": 2967.0}, {"date": "2019-01-31", "close": 7.31, "volume": 1249.0}, {"date": "2019-02-01", "close": 7.4997, "volume": 1240.0}, {"date": "2019-02-04", "close": 7.599, "volume": 2914.0}, {"date": "2019-02-05", "close": 7.6299, "volume": 4346.0}, {"date": "2019-02-06", "close": 7.6145, "volume": 965.0}, {"date": "2019-02-07", "close": 7.6145, "volume": null}, {"date": "2019-02-08", "close": 7.6145, "volume": null}, {"date": "2019-02-11", "close": 7.4273, "volume": 3395.0}, {"date": "2019-02-12", "close": 7.5015, "volume": 1162.0}, {"date": "2019-02-13", "close": 7.71, "volume": 7520.0}, {"date": "2019-02-14", "close": 7.41, "volume": 5300.0}, {"date": "2019-02-15", "close": 7.3096, "volume": 1018.0}, {"date": "2019-02-19", "close": 7.8696, "volume": 5806.0}, {"date": "2019-02-20", "close": 7.92, "volume": 2167.0}, {"date": "2019-02-21", "close": 8.13, "volume": 7696.0}, {"date": "2019-02-22", "close": 8.2499, "volume": 10232.0}, {"date": "2019-02-25", "close": 8.1, "volume": 10809.0}, {"date": "2019-02-26", "close": 7.98, "volume": 6069.0}, {"date": "2019-02-27", "close": 8.15, "volume": 1095.0}, {"date": "2019-02-28", "close": 8.1, "volume": 795.0}, {"date": "2019-03-01", "close": 7.9381, "volume": 3932.0}, {"date": "2019-03-04", "close": 7.61, "volume": 9897.0}, {"date": "2019-03-05", "close": 7.18, "volume": 4342.0}, {"date": "2019-03-06", "close": 7.28, "volume": 561.0}, {"date": "2019-03-07", "close": 7.196, "volume": 3755.0}, {"date": "2019-03-08", "close": 7.35, "volume": 2599.0}, {"date": "2019-03-11", "close": 7.416, "volume": 5371.0}, {"date": "2019-03-12", "close": 7.45, "volume": 647.0}, {"date": "2019-03-13", "close": 7.23, "volume": 535.0}, {"date": "2019-03-14", "close": 7.2449, "volume": 657.0}, {"date": "2019-03-15", "close": 7.42, "volume": 13228.0}, {"date": "2019-03-18", "close": 7.4178, "volume": 1352.0}, {"date": "2019-03-19", "close": 7.24, "volume": 5136.0}, {"date": "2019-03-20", "close": 7.41, "volume": 4399.0}, {"date": "2019-03-21", "close": 7.72, "volume": 342.0}, {"date": "2019-03-22", "close": 7.69, "volume": 5962.0}, {"date": "2019-03-25", "close": 7.5, "volume": 5495.0}, {"date": "2019-03-26", "close": 7.51, "volume": 7331.0}, {"date": "2019-03-27", "close": 7.7126, "volume": 4327.0}, {"date": "2019-03-28", "close": 7.7, "volume": 2732.0}, {"date": "2019-03-29", "close": 7.8, "volume": 4149.0}, {"date": "2019-04-01", "close": 7.8, "volume": 3295.0}, {"date": "2019-04-02", "close": 7.5771, "volume": 5950.0}, {"date": "2019-04-03", "close": 7.5851, "volume": 1948.0}, {"date": "2019-04-04", "close": 7.77, "volume": 2452.0}, {"date": "2019-04-05", "close": 7.6, "volume": 13937.0}, {"date": "2019-04-08", "close": 7.83, "volume": 7215.0}, {"date": "2019-04-09", "close": 7.6554, "volume": 2978.0}, {"date": "2019-04-10", "close": 7.5801, "volume": 795.0}, {"date": "2019-04-11", "close": 7.663, "volume": 3419.0}, {"date": "2019-04-12", "close": 7.74, "volume": 3849.0}, {"date": "2019-04-15", "close": 7.75, "volume": 2859.0}, {"date": "2019-04-16", "close": 7.6594, "volume": 1305.0}, {"date": "2019-04-17", "close": 7.65, "volume": 968.0}, {"date": "2019-04-18", "close": 7.7109, "volume": 1009.0}, {"date": "2019-04-22", "close": 7.82, "volume": 2228.0}, {"date": "2019-04-23", "close": 7.785, "volume": 1307.0}, {"date": "2019-04-24", "close": 7.7238, "volume": 611.0}, {"date": "2019-04-25", "close": 7.7693, "volume": 1265.0}, {"date": "2019-04-26", "close": 7.79, "volume": 1771.0}, {"date": "2019-04-29", "close": 7.7386, "volume": 1353.0}, {"date": "2019-04-30", "close": 7.51, "volume": 4000.0}, {"date": "2019-05-01", "close": 7.5732, "volume": 3011.0}, {"date": "2019-05-02", "close": 7.5383, "volume": 5348.0}, {"date": "2019-05-03", "close": 7.645, "volume": 4438.0}, {"date": "2019-05-06", "close": 7.5432, "volume": 5548.0}, {"date": "2019-05-07", "close": 7.49, "volume": 1674.0}, {"date": "2019-05-08", "close": 7.33, "volume": 2841.0}, {"date": "2019-05-09", "close": 7.35, "volume": 4645.0}, {"date": "2019-05-10", "close": 7.33, "volume": 1304.0}, {"date": "2019-05-13", "close": 7.35, "volume": 6749.0}, {"date": "2019-05-14", "close": 6.81, "volume": 14882.0}, {"date": "2019-05-15", "close": 6.71, "volume": 4039.0}, {"date": "2019-05-16", "close": 6.75, "volume": 3764.0}, {"date": "2019-05-17", "close": 7.09, "volume": 25821.0}, {"date": "2019-05-20", "close": 7.15, "volume": 8510.0}, {"date": "2019-05-21", "close": 7.2, "volume": 4348.0}, {"date": "2019-05-22", "close": 7.28, "volume": 5009.0}, {"date": "2019-05-23", "close": 7.1975, "volume": 4111.0}, {"date": "2019-05-24", "close": 7.45, "volume": 9187.0}, {"date": "2019-05-28", "close": 7.6, "volume": 9353.0}, {"date": "2019-05-29", "close": 7.25, "volume": 7653.0}, {"date": "2019-05-30", "close": 7.1468, "volume": 4901.0}, {"date": "2019-05-31", "close": 7.055, "volume": 1007.0}, {"date": "2019-06-03", "close": 6.9272, "volume": 3539.0}, {"date": "2019-06-04", "close": 7.06, "volume": 13281.0}, {"date": "2019-06-05", "close": 7.06, "volume": null}, {"date": "2019-06-06", "close": 6.9, "volume": 6393.0}, {"date": "2019-06-07", "close": 7.0563, "volume": 4183.0}, {"date": "2019-06-10", "close": 7.1, "volume": 5659.0}, {"date": "2019-06-11", "close": 7.59, "volume": 6849.0}, {"date": "2019-06-12", "close": 7.55, "volume": 9732.0}, {"date": "2019-06-13", "close": 7.51, "volume": 3722.0}, {"date": "2019-06-14", "close": 7.35, "volume": 9038.0}, {"date": "2019-06-17", "close": 7.17, "volume": 1699.0}, {"date": "2019-06-18", "close": 7.11, "volume": 6482.0}, {"date": "2019-06-19", "close": 7.25, "volume": 7002.0}, {"date": "2019-06-20", "close": 7.0898, "volume": 5489.0}, {"date": "2019-06-21", "close": 7.03, "volume": 7161.0}, {"date": "2019-06-24", "close": 7.08, "volume": 2588.0}, {"date": "2019-06-25", "close": 6.98, "volume": 20266.0}, {"date": "2019-06-26", "close": 7.09, "volume": 10366.0}, {"date": "2019-06-27", "close": 7.17, "volume": 4314.0}, {"date": "2019-06-28", "close": 7.17, "volume": 2296.0}, {"date": "2019-07-01", "close": 7.093, "volume": 3178.0}, {"date": "2019-07-02", "close": 7.12, "volume": 382.0}, {"date": "2019-07-03", "close": 7.2, "volume": 1115.0}, {"date": "2019-07-05", "close": 7.2, "volume": null}, {"date": "2019-07-08", "close": 6.92, "volume": 5280.0}, {"date": "2019-07-09", "close": 6.9438, "volume": 3556.0}, {"date": "2019-07-10", "close": 6.89, "volume": 477.0}, {"date": "2019-07-11", "close": 6.8723, "volume": 3103.0}, {"date": "2019-07-12", "close": 6.8, "volume": 2295.0}, {"date": "2019-07-15", "close": 6.9542, "volume": 610.0}, {"date": "2019-07-16", "close": 7.01, "volume": 1721.0}, {"date": "2019-07-17", "close": 6.89, "volume": 1317.0}, {"date": "2019-07-18", "close": 6.8511, "volume": 1278.0}, {"date": "2019-07-19", "close": 6.82, "volume": 1085.0}, {"date": "2019-07-22", "close": 6.7, "volume": 941.0}, {"date": "2019-07-23", "close": 6.7155, "volume": 1653.0}, {"date": "2019-07-24", "close": 6.7044, "volume": 5795.0}, {"date": "2019-07-25", "close": 6.61, "volume": 1712.0}, {"date": "2019-07-26", "close": 6.6, "volume": 7098.0}, {"date": "2019-07-29", "close": 6.6, "volume": 1784.0}, {"date": "2019-07-30", "close": 6.4425, "volume": 1163.0}, {"date": "2019-07-31", "close": 5.99, "volume": 5621.0}, {"date": "2019-08-01", "close": 6.36, "volume": 2539.0}, {"date": "2019-08-02", "close": 6.36, "volume": null}, {"date": "2019-08-05", "close": 6.4, "volume": 1036.0}, {"date": "2019-08-06", "close": 6.42, "volume": 1802.0}, {"date": "2019-08-07", "close": 6.0768, "volume": 1582.0}, {"date": "2019-08-08", "close": 6.29, "volume": 1846.0}, {"date": "2019-08-09", "close": 6.05, "volume": 280.0}, {"date": "2019-08-12", "close": 6.48, "volume": 1118.0}, {"date": "2019-08-13", "close": 6.6574, "volume": 5993.0}, {"date": "2019-08-14", "close": 6.29, "volume": 16305.0}, {"date": "2019-08-15", "close": 6.0, "volume": 4209.0}, {"date": "2019-08-16", "close": 5.9862, "volume": 3600.0}, {"date": "2019-08-19", "close": 5.95, "volume": 4780.0}, {"date": "2019-08-20", "close": 5.9823, "volume": 2617.0}, {"date": "2019-08-21", "close": 6.0762, "volume": 5415.0}, {"date": "2019-08-22", "close": 6.3395, "volume": 3257.0}, {"date": "2019-08-23", "close": 6.4019, "volume": 5614.0}, {"date": "2019-08-26", "close": 6.44, "volume": 3503.0}, {"date": "2019-08-27", "close": 6.7, "volume": 22222.0}, {"date": "2019-08-28", "close": 6.85, "volume": 4851.0}, {"date": "2019-08-29", "close": 6.92, "volume": 9784.0}, {"date": "2019-08-30", "close": 6.85, "volume": 2818.0}, {"date": "2019-09-03", "close": 6.78, "volume": 1957.0}, {"date": "2019-09-04", "close": 6.6232, "volume": 1395.0}, {"date": "2019-09-05", "close": 6.66, "volume": 3016.0}, {"date": "2019-09-06", "close": 6.85, "volume": 4654.0}, {"date": "2019-09-09", "close": 6.5321, "volume": 312.0}, {"date": "2019-09-10", "close": 6.8839, "volume": 7892.0}, {"date": "2019-09-11", "close": 7.65, "volume": 38175.0}, {"date": "2019-09-12", "close": 8.1, "volume": 10364.0}, {"date": "2019-09-13", "close": 7.81, "volume": 11636.0}, {"date": "2019-09-16", "close": 7.94, "volume": 12663.0}, {"date": "2019-09-17", "close": 8.18, "volume": 6878.0}, {"date": "2019-09-18", "close": 8.65, "volume": 14580.0}, {"date": "2019-09-19", "close": 8.43, "volume": 5202.0}, {"date": "2019-09-20", "close": 7.75, "volume": 9976.0}, {"date": "2019-09-23", "close": 8.39, "volume": 3341.0}, {"date": "2019-09-24", "close": 7.61, "volume": 11678.0}, {"date": "2019-09-25", "close": 8.59, "volume": 9345.0}, {"date": "2019-09-26", "close": 8.61, "volume": 4968.0}, {"date": "2019-09-27", "close": 8.63, "volume": 6301.0}, {"date": "2019-09-30", "close": 8.5735, "volume": 9190.0}, {"date": "2019-10-01", "close": 8.64, "volume": 7189.0}, {"date": "2019-10-02", "close": 7.88, "volume": 7503.0}, {"date": "2019-10-03", "close": 8.64, "volume": 11366.0}, {"date": "2019-10-04", "close": 8.67, "volume": 10193.0}, {"date": "2019-10-07", "close": 8.7573, "volume": 21848.0}, {"date": "2019-10-08", "close": 8.75, "volume": 3980.0}, {"date": "2019-10-09", "close": 8.65, "volume": 10269.0}, {"date": "2019-10-10", "close": 8.78, "volume": 3442.0}, {"date": "2019-10-11", "close": 8.43, "volume": 3696.0}, {"date": "2019-10-14", "close": 8.76, "volume": 3349.0}, {"date": "2019-10-15", "close": 8.69, "volume": 480.0}, {"date": "2019-10-16", "close": 8.91, "volume": 17853.0}, {"date": "2019-10-17", "close": 8.77, "volume": 3213.0}, {"date": "2019-10-18", "close": 8.77, "volume": 2936.0}, {"date": "2019-10-21", "close": 8.76, "volume": 7049.0}, {"date": "2019-10-22", "close": 8.775, "volume": 3592.0}, {"date": "2019-10-23", "close": 8.71, "volume": 253.0}, {"date": "2019-10-24", "close": 8.46, "volume": 5072.0}, {"date": "2019-10-25", "close": 8.18, "volume": 5071.0}, {"date": "2019-10-28", "close": 8.82, "volume": 4250.0}, {"date": "2019-10-29", "close": 8.6754, "volume": 2964.0}, {"date": "2019-10-30", "close": 8.71, "volume": 3591.0}, {"date": "2019-10-31", "close": 8.36, "volume": 1443.0}, {"date": "2019-11-01", "close": 8.3194, "volume": 4367.0}, {"date": "2019-11-04", "close": 8.06, "volume": 5949.0}, {"date": "2019-11-05", "close": 8.1669, "volume": 3039.0}, {"date": "2019-11-06", "close": 8.19, "volume": 8365.0}, {"date": "2019-11-07", "close": 7.81, "volume": 4988.0}, {"date": "2019-11-08", "close": 7.98, "volume": 3720.0}, {"date": "2019-11-11", "close": 7.92, "volume": 2843.0}, {"date": "2019-11-12", "close": 8.09, "volume": 8896.0}, {"date": "2019-11-13", "close": 8.0, "volume": 1395.0}, {"date": "2019-11-14", "close": 8.1501, "volume": 2595.0}, {"date": "2019-11-15", "close": 8.28, "volume": 4674.0}, {"date": "2019-11-18", "close": 8.28, "volume": 5841.0}, {"date": "2019-11-19", "close": 8.1343, "volume": 7061.0}, {"date": "2019-11-20", "close": 7.96, "volume": 4661.0}, {"date": "2019-11-21", "close": 7.9, "volume": 4223.0}, {"date": "2019-11-22", "close": 7.9636, "volume": 586.0}, {"date": "2019-11-25", "close": 7.91, "volume": 6193.0}, {"date": "2019-11-26", "close": 8.23, "volume": 454.0}, {"date": "2019-11-27", "close": 8.0, "volume": 4673.0}, {"date": "2019-11-29", "close": 8.07, "volume": 4569.0}, {"date": "2019-12-02", "close": 8.21, "volume": 3676.0}, {"date": "2019-12-03", "close": 8.23, "volume": 5859.0}, {"date": "2019-12-04", "close": 8.1, "volume": 10419.0}, {"date": "2019-12-05", "close": 8.1, "volume": 3404.0}, {"date": "2019-12-06", "close": 7.9, "volume": 4146.0}, {"date": "2019-12-09", "close": 7.99, "volume": 3083.0}, {"date": "2019-12-10", "close": 7.9744, "volume": 4633.0}, {"date": "2019-12-11", "close": 7.98, "volume": 4073.0}, {"date": "2019-12-12", "close": 8.0003, "volume": 3966.0}, {"date": "2019-12-13", "close": 8.05, "volume": 5818.0}, {"date": "2019-12-16", "close": 7.07, "volume": 36058.0}, {"date": "2019-12-17", "close": 7.4895, "volume": 4113.0}, {"date": "2019-12-18", "close": 7.46, "volume": 3708.0}, {"date": "2019-12-19", "close": 7.12, "volume": 7265.0}, {"date": "2019-12-20", "close": 7.33, "volume": 2730.0}, {"date": "2019-12-23", "close": 7.72, "volume": 7391.0}, {"date": "2019-12-24", "close": 7.7784, "volume": 821.0}, {"date": "2019-12-26", "close": 8.0, "volume": 10725.0}, {"date": "2019-12-27", "close": 7.9999, "volume": 4014.0}, {"date": "2019-12-30", "close": 7.99, "volume": 22640.0}, {"date": "2019-12-31", "close": 7.51, "volume": 9904.0}, {"date": "2020-01-02", "close": 7.4, "volume": 5668.0}, {"date": "2020-01-03", "close": 7.2, "volume": 8079.0}, {"date": "2020-01-06", "close": 7.48, "volume": 12213.0}, {"date": "2020-01-07", "close": 7.4715, "volume": 7171.0}, {"date": "2020-01-08", "close": 7.87, "volume": 5503.0}, {"date": "2020-01-09", "close": 7.67, "volume": 1768.0}, {"date": "2020-01-10", "close": 7.6, "volume": 4037.0}, {"date": "2020-01-13", "close": 7.431, "volume": 4869.0}, {"date": "2020-01-14", "close": 7.7, "volume": 6823.0}, {"date": "2020-01-15", "close": 7.6695, "volume": 4308.0}, {"date": "2020-01-16", "close": 7.95, "volume": 2223.0}, {"date": "2020-01-17", "close": 7.59, "volume": 6664.0}, {"date": "2020-01-21", "close": 7.65, "volume": 1074.0}, {"date": "2020-01-22", "close": 7.63, "volume": 578.0}, {"date": "2020-01-23", "close": 7.7312, "volume": 1336.0}, {"date": "2020-01-24", "close": 7.6815, "volume": 670.0}, {"date": "2020-01-27", "close": 7.57, "volume": 9539.0}, {"date": "2020-01-28", "close": 7.43, "volume": 628.0}, {"date": "2020-01-29", "close": 7.43, "volume": null}, {"date": "2020-01-30", "close": 7.3795, "volume": 4544.0}, {"date": "2020-01-31", "close": 7.29, "volume": 2199.0}, {"date": "2020-02-03", "close": 7.13, "volume": 4643.0}, {"date": "2020-02-04", "close": 6.78, "volume": 7488.0}, {"date": "2020-02-05", "close": 6.77, "volume": 6218.0}, {"date": "2020-02-06", "close": 6.65, "volume": 5568.0}, {"date": "2020-02-07", "close": 6.75, "volume": 4452.0}, {"date": "2020-02-10", "close": 6.3479, "volume": 8990.0}, {"date": "2020-02-11", "close": 6.4628, "volume": 5565.0}, {"date": "2020-02-12", "close": 6.1305, "volume": 6412.0}, {"date": "2020-02-13", "close": 5.9599, "volume": 5677.0}, {"date": "2020-02-14", "close": 5.83, "volume": 6164.0}, {"date": "2020-02-18", "close": 5.51, "volume": 9003.0}, {"date": "2020-02-19", "close": 5.5085, "volume": 6505.0}, {"date": "2020-02-20", "close": 5.3, "volume": 5716.0}, {"date": "2020-02-21", "close": 5.3017, "volume": 2855.0}, {"date": "2020-02-24", "close": 5.75, "volume": 17790.0}, {"date": "2020-02-25", "close": 5.52, "volume": 2038.0}, {"date": "2020-02-26", "close": 5.89, "volume": 2053.0}, {"date": "2020-02-27", "close": 5.5164, "volume": 3305.0}, {"date": "2020-02-28", "close": 5.36, "volume": 6580.0}, {"date": "2020-03-02", "close": 5.59, "volume": 1668.0}, {"date": "2020-03-03", "close": 5.9817, "volume": 9879.0}, {"date": "2020-03-04", "close": 6.11, "volume": 3313.0}, {"date": "2020-03-05", "close": 6.015, "volume": 488.0}, {"date": "2020-03-06", "close": 5.69, "volume": 1699.0}, {"date": "2020-03-09", "close": 5.59, "volume": 2136.0}, {"date": "2020-03-10", "close": 5.41, "volume": 2400.0}, {"date": "2020-03-11", "close": 5.3469, "volume": 6002.0}, {"date": "2020-03-12", "close": 5.1, "volume": 9286.0}, {"date": "2020-03-13", "close": 5.0756, "volume": 13107.0}, {"date": "2020-03-16", "close": 5.0165, "volume": 10849.0}, {"date": "2020-03-17", "close": 5.0197, "volume": 9828.0}, {"date": "2020-03-18", "close": 4.3899, "volume": 4885.0}, {"date": "2020-03-19", "close": 4.2301, "volume": 29857.0}, {"date": "2020-03-20", "close": 4.2, "volume": 18039.0}, {"date": "2020-03-23", "close": 4.405, "volume": 13752.0}, {"date": "2020-03-24", "close": 4.75, "volume": 24533.0}, {"date": "2020-03-25", "close": 5.37, "volume": 17845.0}, {"date": "2020-03-26", "close": 5.19, "volume": 6273.0}, {"date": "2020-03-27", "close": 5.605, "volume": 7124.0}, {"date": "2020-03-30", "close": 5.52, "volume": 5943.0}, {"date": "2020-03-31", "close": 5.26, "volume": 7992.0}, {"date": "2020-04-01", "close": 4.41, "volume": 12220.0}, {"date": "2020-04-02", "close": 4.79, "volume": 14700.0}, {"date": "2020-04-03", "close": 5.05, "volume": 7427.0}, {"date": "2020-04-06", "close": 4.92, "volume": 12828.0}, {"date": "2020-04-07", "close": 5.2507, "volume": 13761.0}, {"date": "2020-04-08", "close": 5.45, "volume": 1835.0}, {"date": "2020-04-09", "close": 5.77, "volume": 11195.0}, {"date": "2020-04-13", "close": 6.0, "volume": 58336.0}, {"date": "2020-04-14", "close": 6.02, "volume": 7188.0}, {"date": "2020-04-15", "close": 5.86, "volume": 4741.0}, {"date": "2020-04-16", "close": 5.3, "volume": 2248.0}, {"date": "2020-04-17", "close": 5.96, "volume": 1992.0}, {"date": "2020-04-20", "close": 6.1481, "volume": 5026.0}, {"date": "2020-04-21", "close": 6.3021, "volume": 5126.0}, {"date": "2020-04-22", "close": 6.52, "volume": 1691.0}, {"date": "2020-04-23", "close": 6.49, "volume": 7129.0}, {"date": "2020-04-24", "close": 6.42, "volume": 194.0}, {"date": "2020-04-27", "close": 7.235, "volume": 28927.0}, {"date": "2020-04-28", "close": 6.78, "volume": 7257.0}, {"date": "2020-04-29", "close": 6.5555, "volume": 2729.0}, {"date": "2020-04-30", "close": 6.74, "volume": 1105.0}, {"date": "2020-05-01", "close": 6.36, "volume": 253.0}, {"date": "2020-05-04", "close": 6.3676, "volume": 1052.0}, {"date": "2020-05-05", "close": 6.3325, "volume": 7319.0}, {"date": "2020-05-06", "close": 6.29, "volume": 1510.0}, {"date": "2020-05-07", "close": 6.675, "volume": 2924.0}, {"date": "2020-05-08", "close": 7.215, "volume": 12810.0}, {"date": "2020-05-11", "close": 7.53, "volume": 7398.0}, {"date": "2020-05-12", "close": 7.339, "volume": 4727.0}, {"date": "2020-05-13", "close": 6.6, "volume": 512.0}, {"date": "2020-05-14", "close": 7.0, "volume": 1799.0}, {"date": "2020-05-15", "close": 7.2001, "volume": 19475.0}, {"date": "2020-05-18", "close": 7.75, "volume": 6417.0}, {"date": "2020-05-19", "close": 7.19, "volume": 14606.0}, {"date": "2020-05-20", "close": 7.45, "volume": 2247.0}, {"date": "2020-05-21", "close": 7.5, "volume": 1061.0}, {"date": "2020-05-22", "close": 7.9606, "volume": 14702.0}, {"date": "2020-05-26", "close": 8.35, "volume": 8492.0}, {"date": "2020-05-27", "close": 7.76, "volume": 3827.0}, {"date": "2020-05-28", "close": 10.5, "volume": 117924.0}, {"date": "2020-05-29", "close": 10.5538, "volume": 39176.0}, {"date": "2020-06-01", "close": 10.1644, "volume": 5853.0}, {"date": "2020-06-02", "close": 9.925, "volume": 4029.0}, {"date": "2020-06-03", "close": 10.288, "volume": 2677.0}, {"date": "2020-06-04", "close": 10.1794, "volume": 4045.0}, {"date": "2020-06-05", "close": 10.39, "volume": 5094.0}, {"date": "2020-06-08", "close": 10.57, "volume": 7302.0}, {"date": "2020-06-09", "close": 9.93, "volume": 13748.0}, {"date": "2020-06-10", "close": 9.86, "volume": 12118.0}, {"date": "2020-06-11", "close": 10.52, "volume": 4748.0}, {"date": "2020-06-12", "close": 9.56, "volume": 3154.0}, {"date": "2020-06-15", "close": 9.5001, "volume": 5919.0}, {"date": "2020-06-16", "close": 9.42, "volume": 7411.0}, {"date": "2020-06-17", "close": 11.29, "volume": 67119.0}, {"date": "2020-06-18", "close": 10.03, "volume": 8516.0}, {"date": "2020-06-19", "close": 10.56, "volume": 13872.0}, {"date": "2020-06-22", "close": 10.3, "volume": 4826.0}, {"date": "2020-06-23", "close": 9.85, "volume": 8148.0}, {"date": "2020-06-24", "close": 9.3, "volume": 22187.0}, {"date": "2020-06-25", "close": 9.58, "volume": 3803.0}, {"date": "2020-06-26", "close": 9.7, "volume": 1770.0}, {"date": "2020-06-29", "close": 9.285, "volume": 5017.0}, {"date": "2020-06-30", "close": 9.5, "volume": 698.0}, {"date": "2020-07-01", "close": 9.515, "volume": 6779.0}, {"date": "2020-07-02", "close": 9.9599, "volume": 1786.0}, {"date": "2020-07-06", "close": 9.6604, "volume": 2168.0}, {"date": "2020-07-07", "close": 9.37, "volume": 3352.0}, {"date": "2020-07-08", "close": 9.7, "volume": 3436.0}, {"date": "2020-07-09", "close": 9.6522, "volume": 3213.0}, {"date": "2020-07-10", "close": 9.26, "volume": 7869.0}, {"date": "2020-07-13", "close": 8.8, "volume": 10061.0}, {"date": "2020-07-14", "close": 8.8002, "volume": 1957.0}, {"date": "2020-07-15", "close": 9.68, "volume": 32599.0}, {"date": "2020-07-16", "close": 9.71, "volume": 7231.0}, {"date": "2020-07-17", "close": 9.65, "volume": 1529.0}, {"date": "2020-07-20", "close": 9.6, "volume": 2640.0}, {"date": "2020-07-21", "close": 10.21, "volume": 5069.0}, {"date": "2020-07-22", "close": 9.92, "volume": 471.0}, {"date": "2020-07-23", "close": 9.8504, "volume": 1179.0}, {"date": "2020-07-24", "close": 9.97, "volume": 216.0}, {"date": "2020-07-27", "close": 9.4, "volume": 8295.0}, {"date": "2020-07-28", "close": 9.2301, "volume": 1045.0}, {"date": "2020-07-29", "close": 9.665, "volume": 696.0}, {"date": "2020-07-30", "close": 9.07, "volume": 2384.0}, {"date": "2020-07-31", "close": 9.8375, "volume": 6772.0}, {"date": "2020-08-03", "close": 9.49, "volume": 3123.0}, {"date": "2020-08-04", "close": 9.5, "volume": 331.0}, {"date": "2020-08-05", "close": 9.66, "volume": 4275.0}, {"date": "2020-08-06", "close": 9.24, "volume": 1978.0}, {"date": "2020-08-07", "close": 9.689, "volume": 1335.0}, {"date": "2020-08-10", "close": 9.5001, "volume": 718.0}, {"date": "2020-08-11", "close": 9.27, "volume": 1761.0}, {"date": "2020-08-12", "close": 9.53, "volume": 308.0}, {"date": "2020-08-13", "close": 9.48, "volume": 1383.0}, {"date": "2020-08-14", "close": 10.05, "volume": 5888.0}, {"date": "2020-08-17", "close": 10.34, "volume": 1608.0}, {"date": "2020-08-18", "close": 10.22, "volume": 3270.0}, {"date": "2020-08-19", "close": 9.97, "volume": 4656.0}, {"date": "2020-08-20", "close": 10.065, "volume": 1039.0}, {"date": "2020-08-21", "close": 10.06, "volume": 593.0}, {"date": "2020-08-24", "close": 9.75, "volume": 998.0}, {"date": "2020-08-25", "close": 9.9581, "volume": 170.0}, {"date": "2020-08-26", "close": 9.9581, "volume": null}, {"date": "2020-08-27", "close": 9.445, "volume": 1109.0}, {"date": "2020-08-28", "close": 9.28, "volume": 1895.0}, {"date": "2020-08-31", "close": 8.8854, "volume": 8377.0}, {"date": "2020-09-01", "close": 8.8124, "volume": 6822.0}, {"date": "2020-09-02", "close": 9.1491, "volume": 12009.0}, {"date": "2020-09-03", "close": 9.79, "volume": 22006.0}, {"date": "2020-09-04", "close": 9.57, "volume": 3549.0}, {"date": "2020-09-08", "close": 8.79, "volume": 4813.0}, {"date": "2020-09-09", "close": 8.62, "volume": 1725.0}, {"date": "2020-09-10", "close": 9.07, "volume": 1112.0}, {"date": "2020-09-11", "close": 8.8941, "volume": 3831.0}, {"date": "2020-09-14", "close": 9.06, "volume": 414.0}, {"date": "2020-09-15", "close": 9.1, "volume": 2032.0}, {"date": "2020-09-16", "close": 9.43, "volume": 5316.0}, {"date": "2020-09-17", "close": 9.272, "volume": 3390.0}, {"date": "2020-09-18", "close": 9.42, "volume": 5940.0}, {"date": "2020-09-21", "close": 9.15, "volume": 3161.0}, {"date": "2020-09-22", "close": 8.93, "volume": 959.0}, {"date": "2020-09-23", "close": 8.9047, "volume": 2730.0}, {"date": "2020-09-24", "close": 7.825, "volume": 12441.0}, {"date": "2020-09-25", "close": 8.755, "volume": 1775.0}, {"date": "2020-09-28", "close": 9.0401, "volume": 1591.0}, {"date": "2020-09-29", "close": 8.8303, "volume": 3228.0}, {"date": "2020-09-30", "close": 8.94, "volume": 2365.0}, {"date": "2020-10-01", "close": 8.69, "volume": 1554.0}, {"date": "2020-10-02", "close": 9.6657, "volume": 18900.0}, {"date": "2020-10-05", "close": 9.455, "volume": 3869.0}, {"date": "2020-10-06", "close": 9.5, "volume": 2002.0}, {"date": "2020-10-07", "close": 9.5088, "volume": 21368.0}, {"date": "2020-10-08", "close": 10.1, "volume": 2153.0}, {"date": "2020-10-09", "close": 9.935, "volume": 1193.0}, {"date": "2020-10-12", "close": 10.26, "volume": 39455.0}, {"date": "2020-10-13", "close": 10.06, "volume": 7818.0}, {"date": "2020-10-14", "close": 10.33, "volume": 3002.0}, {"date": "2020-10-15", "close": 10.23, "volume": 3036.0}, {"date": "2020-10-16", "close": 10.72, "volume": 13892.0}, {"date": "2020-10-19", "close": 10.51, "volume": 12168.0}, {"date": "2020-10-20", "close": 11.45, "volume": 5445.0}, {"date": "2020-10-21", "close": 11.4965, "volume": 3930.0}, {"date": "2020-10-22", "close": 11.14, "volume": 7318.0}, {"date": "2020-10-23", "close": 11.0, "volume": 3263.0}, {"date": "2020-10-26", "close": 11.0, "volume": 5269.0}, {"date": "2020-10-27", "close": 10.8608, "volume": 3184.0}, {"date": "2020-10-28", "close": 10.8608, "volume": null}, {"date": "2020-10-29", "close": 10.69, "volume": 4784.0}, {"date": "2020-10-30", "close": 10.54, "volume": 4912.0}, {"date": "2020-11-02", "close": 11.29, "volume": 3937.0}, {"date": "2020-11-03", "close": 10.995, "volume": 4433.0}, {"date": "2020-11-04", "close": 10.4, "volume": 955.0}, {"date": "2020-11-05", "close": 11.0, "volume": 2122.0}, {"date": "2020-11-06", "close": 11.3801, "volume": 3271.0}, {"date": "2020-11-09", "close": 11.35, "volume": 4355.0}, {"date": "2020-11-10", "close": 11.43, "volume": 8645.0}, {"date": "2020-11-11", "close": 11.46, "volume": 3259.0}, {"date": "2020-11-12", "close": 10.9, "volume": 1590.0}, {"date": "2020-11-13", "close": 10.7699, "volume": 454.0}, {"date": "2020-11-16", "close": 11.4106, "volume": 4131.0}, {"date": "2020-11-17", "close": 12.45, "volume": 27479.0}, {"date": "2020-11-18", "close": 12.611, "volume": 12046.0}, {"date": "2020-11-19", "close": 12.255, "volume": 5750.0}, {"date": "2020-11-20", "close": 12.3006, "volume": 1902.0}, {"date": "2020-11-23", "close": 12.7, "volume": 15159.0}, {"date": "2020-11-24", "close": 12.7499, "volume": 5710.0}, {"date": "2020-11-25", "close": 12.5728, "volume": 6374.0}, {"date": "2020-11-27", "close": 12.5083, "volume": 3892.0}, {"date": "2020-11-30", "close": 12.15, "volume": 11965.0}, {"date": "2020-12-01", "close": 11.71, "volume": 17366.0}, {"date": "2020-12-02", "close": 11.8184, "volume": 5852.0}, {"date": "2020-12-03", "close": 12.0, "volume": 3885.0}, {"date": "2020-12-04", "close": 12.2401, "volume": 4163.0}, {"date": "2020-12-07", "close": 11.46, "volume": 9041.0}, {"date": "2020-12-08", "close": 11.81, "volume": 2812.0}, {"date": "2020-12-09", "close": 11.6899, "volume": 6203.0}, {"date": "2020-12-10", "close": 11.79, "volume": 2064.0}, {"date": "2020-12-11", "close": 11.66, "volume": 5895.0}, {"date": "2020-12-14", "close": 11.5, "volume": 6548.0}, {"date": "2020-12-15", "close": 11.3501, "volume": 1254.0}, {"date": "2020-12-16", "close": 11.51, "volume": 6260.0}, {"date": "2020-12-17", "close": 11.35, "volume": 7236.0}, {"date": "2020-12-18", "close": 11.6, "volume": 5821.0}, {"date": "2020-12-21", "close": 11.8087, "volume": 1371.0}, {"date": "2020-12-22", "close": 11.7184, "volume": 701.0}, {"date": "2020-12-23", "close": 11.55, "volume": 4732.0}, {"date": "2020-12-24", "close": 11.58, "volume": 1175.0}, {"date": "2020-12-28", "close": 11.93, "volume": 21108.0}, {"date": "2020-12-29", "close": 11.65, "volume": 3288.0}, {"date": "2020-12-30", "close": 11.85, "volume": 2783.0}, {"date": "2020-12-31", "close": 12.42, "volume": 49829.0}, {"date": "2021-01-04", "close": 12.44, "volume": 5287.0}, {"date": "2021-01-05", "close": 12.98, "volume": 3777.0}, {"date": "2021-01-06", "close": 12.5, "volume": 4410.0}, {"date": "2021-01-07", "close": 11.71, "volume": 13765.0}, {"date": "2021-01-08", "close": 11.7152, "volume": 5293.0}, {"date": "2021-01-11", "close": 11.75, "volume": 2528.0}, {"date": "2021-01-12", "close": 12.5001, "volume": 9423.0}, {"date": "2021-01-13", "close": 23.9, "volume": 4693825.0}, {"date": "2021-01-14", "close": 21.0, "volume": 378874.0}, {"date": "2021-01-15", "close": 19.59, "volume": 48673.0}, {"date": "2021-01-19", "close": 21.49, "volume": 64169.0}, {"date": "2021-01-20", "close": 20.46, "volume": 44483.0}, {"date": "2021-01-21", "close": 20.04, "volume": 40519.0}, {"date": "2021-01-22", "close": 19.2, "volume": 30477.0}, {"date": "2021-01-25", "close": 17.77, "volume": 56961.0}, {"date": "2021-01-26", "close": 27.81, "volume": 1772073.0}, {"date": "2021-01-27", "close": 29.8, "volume": 486393.0}, {"date": "2021-01-28", "close": 24.28, "volume": 157760.0}, {"date": "2021-01-29", "close": 25.8, "volume": 85220.0}, {"date": "2021-02-01", "close": 27.95, "volume": 93344.0}, {"date": "2021-02-02", "close": 27.85, "volume": 37600.0}, {"date": "2021-02-03", "close": 27.6, "volume": 46300.0}, {"date": "2021-02-04", "close": 27.61, "volume": 26520.0}, {"date": "2021-02-05", "close": 28.53, "volume": 27641.0}, {"date": "2021-02-08", "close": 28.86, "volume": 26612.0}, {"date": "2021-02-09", "close": 28.59, "volume": 24517.0}, {"date": "2021-02-10", "close": 28.84, "volume": 12455.0}, {"date": "2021-02-11", "close": 28.82, "volume": 18330.0}, {"date": "2021-02-12", "close": 29.49, "volume": 34962.0}, {"date": "2021-02-16", "close": 33.86, "volume": 125069.0}, {"date": "2021-02-17", "close": 33.69, "volume": 34645.0}, {"date": "2021-02-18", "close": 31.12, "volume": 17058.0}, {"date": "2021-02-19", "close": 29.7, "volume": 38272.0}, {"date": "2021-02-22", "close": 28.5, "volume": 22598.0}, {"date": "2021-02-23", "close": 23.26, "volume": 71384.0}, {"date": "2021-02-24", "close": 25.82, "volume": 20432.0}, {"date": "2021-02-25", "close": 23.31, "volume": 18370.0}, {"date": "2021-02-26", "close": 23.4, "volume": 9423.0}, {"date": "2021-03-01", "close": 24.32, "volume": 16144.0}, {"date": "2021-03-02", "close": 24.75, "volume": 15464.0}, {"date": "2021-03-03", "close": 24.9, "volume": 9713.0}, {"date": "2021-03-04", "close": 24.6, "volume": 28674.0}, {"date": "2021-03-05", "close": 24.33, "volume": 16606.0}, {"date": "2021-03-08", "close": 24.33, "volume": 28310.0}, {"date": "2021-03-09", "close": 23.94, "volume": 17293.0}, {"date": "2021-03-10", "close": 24.25, "volume": 12303.0}, {"date": "2021-03-11", "close": 25.48, "volume": 6637.0}, {"date": "2021-03-12", "close": 26.44, "volume": 9066.0}, {"date": "2021-03-15", "close": 26.22, "volume": 15336.0}, {"date": "2021-03-16", "close": 26.3, "volume": 4287.0}, {"date": "2021-03-17", "close": 25.88, "volume": 41037.0}, {"date": "2021-03-18", "close": 24.62, "volume": 19014.0}, {"date": "2021-03-19", "close": 24.76, "volume": 4783.0}, {"date": "2021-03-22", "close": 25.21, "volume": 10783.0}, {"date": "2021-03-23", "close": 25.53, "volume": 19947.0}, {"date": "2021-03-24", "close": 26.33, "volume": 11976.0}, {"date": "2021-03-25", "close": 26.5319, "volume": 8914.0}, {"date": "2021-03-26", "close": 27.3, "volume": 11523.0}, {"date": "2021-03-29", "close": 27.3, "volume": 7570.0}, {"date": "2021-03-30", "close": 26.35, "volume": 5156.0}, {"date": "2021-03-31", "close": 23.89, "volume": 15192.0}, {"date": "2021-04-01", "close": 23.75, "volume": 9836.0}, {"date": "2021-04-05", "close": 25.56, "volume": 28172.0}, {"date": "2021-04-06", "close": 26.355, "volume": 10314.0}, {"date": "2021-04-07", "close": 25.87, "volume": 17266.0}, {"date": "2021-04-08", "close": 27.095, "volume": 10678.0}, {"date": "2021-04-09", "close": 27.55, "volume": 18381.0}, {"date": "2021-04-12", "close": 30.5, "volume": 25786.0}, {"date": "2021-04-13", "close": 29.75, "volume": 19331.0}, {"date": "2021-04-14", "close": 30.15, "volume": 17261.0}, {"date": "2021-04-15", "close": 29.09, "volume": 13316.0}, {"date": "2021-04-16", "close": 29.65, "volume": 5202.0}, {"date": "2021-04-19", "close": 28.18, "volume": 13666.0}, {"date": "2021-04-20", "close": 28.91, "volume": 17038.0}, {"date": "2021-04-21", "close": 28.84, "volume": 4093.0}, {"date": "2021-04-22", "close": 29.83, "volume": 4437.0}, {"date": "2021-04-23", "close": 29.96, "volume": 3470.0}, {"date": "2021-04-26", "close": 30.69, "volume": 5917.0}, {"date": "2021-04-27", "close": 30.6067, "volume": 5226.0}, {"date": "2021-04-28", "close": 31.7, "volume": 3348.0}, {"date": "2021-04-29", "close": 31.45, "volume": 7839.0}, {"date": "2021-04-30", "close": 31.0297, "volume": 2053.0}, {"date": "2021-05-03", "close": 31.61, "volume": 4695.0}, {"date": "2021-05-04", "close": 35.32, "volume": 55545.0}, {"date": "2021-05-05", "close": 37.45, "volume": 16816.0}, {"date": "2021-05-06", "close": 36.8, "volume": 14569.0}, {"date": "2021-05-07", "close": 37.49, "volume": 11345.0}, {"date": "2021-05-10", "close": 45.0, "volume": 104208.0}, {"date": "2021-05-11", "close": 40.58, "volume": 57864.0}, {"date": "2021-05-12", "close": 39.16, "volume": 17368.0}, {"date": "2021-05-13", "close": 35.28, "volume": 48949.0}, {"date": "2021-05-14", "close": 39.45, "volume": 43436.0}, {"date": "2021-05-17", "close": 40.24, "volume": 59072.0}, {"date": "2021-05-18", "close": 41.75, "volume": 63660.0}, {"date": "2021-05-19", "close": 39.15, "volume": 41783.0}, {"date": "2021-05-20", "close": 40.28, "volume": 52588.0}, {"date": "2021-05-21", "close": 41.25, "volume": 18776.0}, {"date": "2021-05-24", "close": 43.72, "volume": 36617.0}, {"date": "2021-05-25", "close": 43.08, "volume": 33842.0}, {"date": "2021-05-26", "close": 45.99, "volume": 28877.0}, {"date": "2021-05-27", "close": 49.49, "volume": 25084.0}, {"date": "2021-05-28", "close": 54.19, "volume": 52797.0}, {"date": "2021-06-01", "close": 59.88, "volume": 69105.0}, {"date": "2021-06-02", "close": 52.82, "volume": 71757.0}, {"date": "2021-06-03", "close": 52.55, "volume": 75986.0}, {"date": "2021-06-04", "close": 58.18, "volume": 37835.0}, {"date": "2021-06-07", "close": 65.32, "volume": 45284.0}, {"date": "2021-06-08", "close": 70.74, "volume": 58036.0}, {"date": "2021-06-09", "close": 66.17, "volume": 49205.0}, {"date": "2021-06-10", "close": 65.84, "volume": 73024.0}, {"date": "2021-06-11", "close": 62.32, "volume": 47190.0}, {"date": "2021-06-14", "close": 56.1, "volume": 86350.0}, {"date": "2021-06-15", "close": 57.6, "volume": 38491.0}, {"date": "2021-06-16", "close": 56.11, "volume": 44210.0}, {"date": "2021-06-17", "close": 56.75, "volume": 57107.0}, {"date": "2021-06-18", "close": 56.68, "volume": 34458.0}, {"date": "2021-06-21", "close": 57.1, "volume": 43445.0}, {"date": "2021-06-22", "close": 58.0, "volume": 68839.0}, {"date": "2021-06-23", "close": 60.35, "volume": 29339.0}, {"date": "2021-06-24", "close": 69.78, "volume": 62892.0}, {"date": "2021-06-25", "close": 68.51, "volume": 72855.0}, {"date": "2021-06-28", "close": 67.34, "volume": 41536.0}, {"date": "2021-06-29", "close": 61.84, "volume": 44947.0}, {"date": "2021-06-30", "close": 61.6, "volume": 14653.0}, {"date": "2021-07-01", "close": 62.85, "volume": 10652.0}, {"date": "2021-07-02", "close": 61.81, "volume": 10525.0}, {"date": "2021-07-06", "close": 61.27, "volume": 12211.0}, {"date": "2021-07-07", "close": 57.225, "volume": 26703.0}, {"date": "2021-07-08", "close": 58.82, "volume": 31904.0}, {"date": "2021-07-09", "close": 59.17, "volume": 9920.0}, {"date": "2021-07-12", "close": 60.43, "volume": 19375.0}, {"date": "2021-07-13", "close": 63.49, "volume": 25317.0}, {"date": "2021-07-14", "close": 63.52, "volume": 18520.0}, {"date": "2021-07-15", "close": 61.49, "volume": 28889.0}, {"date": "2021-07-16", "close": 58.05, "volume": 11337.0}, {"date": "2021-07-19", "close": 55.44, "volume": 24202.0}, {"date": "2021-07-20", "close": 53.21, "volume": 21560.0}, {"date": "2021-07-21", "close": 54.86, "volume": 19162.0}, {"date": "2021-07-22", "close": 56.35, "volume": 19338.0}, {"date": "2021-07-23", "close": 59.25, "volume": 16466.0}, {"date": "2021-07-26", "close": 61.42, "volume": 13652.0}, {"date": "2021-07-27", "close": 63.99, "volume": 18786.0}, {"date": "2021-07-28", "close": 62.58, "volume": 27702.0}, {"date": "2021-07-29", "close": 64.025, "volume": 6751.0}, {"date": "2021-07-30", "close": 63.8, "volume": 8099.0}, {"date": "2021-08-02", "close": 64.22, "volume": 4358.0}, {"date": "2021-08-03", "close": 62.58, "volume": 26605.0}, {"date": "2021-08-04", "close": 33.5, "volume": 216542.0}, {"date": "2021-08-05", "close": 33.15, "volume": 35347.0}, {"date": "2021-08-06", "close": 30.91, "volume": 48876.0}, {"date": "2021-08-09", "close": 28.34, "volume": 82178.0}, {"date": "2021-08-10", "close": 25.76, "volume": 50705.0}, {"date": "2021-08-11", "close": 28.0, "volume": 34277.0}, {"date": "2021-08-12", "close": 27.0, "volume": 31485.0}, {"date": "2021-08-13", "close": 26.86, "volume": 28684.0}, {"date": "2021-08-16", "close": 31.21, "volume": 163051.0}, {"date": "2021-08-17", "close": 27.93, "volume": 63971.0}, {"date": "2021-08-18", "close": 29.43, "volume": 53574.0}, {"date": "2021-08-19", "close": 29.02, "volume": 41313.0}, {"date": "2021-08-20", "close": 29.85, "volume": 25342.0}, {"date": "2021-08-23", "close": 28.02, "volume": 46574.0}, {"date": "2021-08-24", "close": 30.27, "volume": 47562.0}, {"date": "2021-08-25", "close": 34.06, "volume": 66304.0}, {"date": "2021-08-26", "close": 34.97, "volume": 33630.0}, {"date": "2021-08-27", "close": 35.07, "volume": 29011.0}, {"date": "2021-08-30", "close": 38.78, "volume": 57300.0}, {"date": "2021-08-31", "close": 44.81, "volume": 91081.0}, {"date": "2021-09-01", "close": 48.99, "volume": 53548.0}, {"date": "2021-09-02", "close": 41.76, "volume": 91294.0}, {"date": "2021-09-03", "close": 41.55, "volume": 22546.0}, {"date": "2021-09-07", "close": 37.93, "volume": 32596.0}, {"date": "2021-09-08", "close": 37.82, "volume": 29167.0}, {"date": "2021-09-09", "close": 38.77, "volume": 30044.0}, {"date": "2021-09-10", "close": 40.31, "volume": 15514.0}, {"date": "2021-09-13", "close": 36.0, "volume": 21956.0}, {"date": "2021-09-14", "close": 35.8, "volume": 17425.0}, {"date": "2021-09-15", "close": 35.52, "volume": 23453.0}, {"date": "2021-09-16", "close": 36.22, "volume": 9505.0}, {"date": "2021-09-17", "close": 36.17, "volume": 29942.0}, {"date": "2021-09-20", "close": 34.635, "volume": 12987.0}, {"date": "2021-09-21", "close": 33.93, "volume": 5151.0}, {"date": "2021-09-22", "close": 36.42, "volume": 33136.0}, {"date": "2021-09-23", "close": 37.55, "volume": 22939.0}, {"date": "2021-09-24", "close": 39.15, "volume": 22998.0}, {"date": "2021-09-27", "close": 39.67, "volume": 13108.0}, {"date": "2021-09-28", "close": 37.85, "volume": 21546.0}, {"date": "2021-09-29", "close": 38.65, "volume": 2012.0}, {"date": "2021-09-30", "close": 37.0, "volume": 5738.0}, {"date": "2021-10-01", "close": 36.05, "volume": 6857.0}, {"date": "2021-10-04", "close": 36.01, "volume": 3161.0}, {"date": "2021-10-05", "close": 37.46, "volume": 5063.0}, {"date": "2021-10-06", "close": 36.55, "volume": 2879.0}, {"date": "2021-10-07", "close": 36.05, "volume": 6773.0}, {"date": "2021-10-08", "close": 36.1398, "volume": 7215.0}, {"date": "2021-10-11", "close": 33.16, "volume": 15718.0}, {"date": "2021-10-12", "close": 34.31, "volume": 10881.0}, {"date": "2021-10-13", "close": 36.59, "volume": 1591.0}, {"date": "2021-10-14", "close": 34.5, "volume": 9400.0}, {"date": "2021-10-15", "close": 34.0994, "volume": 2744.0}, {"date": "2021-10-18", "close": 33.3, "volume": 12157.0}, {"date": "2021-10-19", "close": 32.61, "volume": 11783.0}, {"date": "2021-10-20", "close": 33.63, "volume": 9437.0}, {"date": "2021-10-21", "close": 33.665, "volume": 3038.0}, {"date": "2021-10-22", "close": 32.88, "volume": 1206.0}, {"date": "2021-10-25", "close": 32.91, "volume": 150663.0}, {"date": "2021-10-26", "close": 32.35, "volume": 11396.0}, {"date": "2021-10-27", "close": 31.6329, "volume": 1229.0}, {"date": "2021-10-28", "close": 31.377, "volume": 3775.0}, {"date": "2021-10-29", "close": 31.63, "volume": 8409.0}, {"date": "2021-11-01", "close": 32.09, "volume": 5897.0}, {"date": "2021-11-02", "close": 31.8, "volume": 4647.0}, {"date": "2021-11-03", "close": 32.49, "volume": 1940.0}, {"date": "2021-11-04", "close": 31.74, "volume": 6183.0}, {"date": "2021-11-05", "close": 31.91, "volume": 7711.0}, {"date": "2021-11-08", "close": 33.11, "volume": 8492.0}, {"date": "2021-11-09", "close": 34.89, "volume": 4090.0}, {"date": "2021-11-10", "close": 34.26, "volume": 5946.0}, {"date": "2021-11-11", "close": 31.975, "volume": 10376.0}, {"date": "2021-11-12", "close": 33.13, "volume": 2075.0}, {"date": "2021-11-15", "close": 35.22, "volume": 14799.0}, {"date": "2021-11-16", "close": 35.14, "volume": 8341.0}, {"date": "2021-11-17", "close": 34.05, "volume": 6399.0}, {"date": "2021-11-18", "close": 34.51, "volume": 1700.0}, {"date": "2021-11-19", "close": 33.95, "volume": 2474.0}, {"date": "2021-11-22", "close": 32.9, "volume": 4322.0}, {"date": "2021-11-23", "close": 34.78, "volume": 7471.0}, {"date": "2021-11-24", "close": 35.9, "volume": 4506.0}, {"date": "2021-11-26", "close": 33.87, "volume": 20290.0}, {"date": "2021-11-29", "close": 33.618, "volume": 9089.0}, {"date": "2021-11-30", "close": 34.46, "volume": 4728.0}, {"date": "2021-12-01", "close": 33.7895, "volume": 6381.0}, {"date": "2021-12-02", "close": 33.32, "volume": 3374.0}, {"date": "2021-12-03", "close": 33.2, "volume": 4963.0}, {"date": "2021-12-06", "close": 35.1, "volume": 8811.0}, {"date": "2021-12-07", "close": 34.9, "volume": 3744.0}, {"date": "2021-12-08", "close": 34.1, "volume": 6746.0}, {"date": "2021-12-09", "close": 33.0, "volume": 11178.0}, {"date": "2021-12-10", "close": 32.4381, "volume": 5121.0}, {"date": "2021-12-13", "close": 33.25, "volume": 4989.0}, {"date": "2021-12-14", "close": 33.15, "volume": 8162.0}, {"date": "2021-12-15", "close": 32.91, "volume": 9766.0}, {"date": "2021-12-16", "close": 32.81, "volume": 25809.0}, {"date": "2021-12-17", "close": 33.56, "volume": 20276.0}, {"date": "2021-12-20", "close": 30.5, "volume": 9223.0}, {"date": "2021-12-21", "close": 33.4161, "volume": 34226.0}, {"date": "2021-12-22", "close": 35.5, "volume": 30933.0}, {"date": "2021-12-23", "close": 34.9965, "volume": 12097.0}, {"date": "2021-12-27", "close": 33.125, "volume": 11097.0}, {"date": "2021-12-28", "close": 32.105, "volume": 10435.0}, {"date": "2021-12-29", "close": 31.7899, "volume": 15590.0}, {"date": "2021-12-30", "close": 31.6099, "volume": 6709.0}, {"date": "2021-12-31", "close": 31.53, "volume": 27256.0}, {"date": "2022-01-03", "close": 30.4632, "volume": 20778.0}, {"date": "2022-01-04", "close": 29.8, "volume": 17097.0}, {"date": "2022-01-05", "close": 30.9204, "volume": 8984.0}, {"date": "2022-01-06", "close": 29.35, "volume": 5235.0}, {"date": "2022-01-07", "close": 29.22, "volume": 5412.0}, {"date": "2022-01-10", "close": 29.2649, "volume": 6990.0}, {"date": "2022-01-11", "close": 29.15, "volume": 6883.0}, {"date": "2022-01-12", "close": 29.44, "volume": 4166.0}, {"date": "2022-01-13", "close": 28.98, "volume": 4016.0}, {"date": "2022-01-14", "close": 28.1, "volume": 7667.0}, {"date": "2022-01-18", "close": 27.2799, "volume": 6380.0}, {"date": "2022-01-19", "close": 26.9106, "volume": 11815.0}, {"date": "2022-01-20", "close": 26.7224, "volume": 3335.0}, {"date": "2022-01-21", "close": 25.2006, "volume": 14032.0}, {"date": "2022-01-24", "close": 24.95, "volume": 12143.0}, {"date": "2022-01-25", "close": 24.38, "volume": 16085.0}, {"date": "2022-01-26", "close": 26.16, "volume": 5278.0}, {"date": "2022-01-27", "close": 26.0369, "volume": 3139.0}, {"date": "2022-01-28", "close": 25.4177, "volume": 1508.0}, {"date": "2022-01-31", "close": 24.3, "volume": 22321.0}, {"date": "2022-02-01", "close": 25.64, "volume": 6346.0}, {"date": "2022-02-02", "close": 26.0, "volume": 5571.0}, {"date": "2022-02-03", "close": 24.59, "volume": 10544.0}, {"date": "2022-02-04", "close": 25.69, "volume": 6493.0}, {"date": "2022-02-07", "close": 26.25, "volume": 1734.0}, {"date": "2022-02-08", "close": 26.03, "volume": 3525.0}, {"date": "2022-02-09", "close": 26.99, "volume": 13815.0}, {"date": "2022-02-10", "close": 31.75, "volume": 26761.0}, {"date": "2022-02-11", "close": 33.55, "volume": 21108.0}, {"date": "2022-02-14", "close": 33.52, "volume": 25573.0}, {"date": "2022-02-15", "close": 33.98, "volume": 36143.0}, {"date": "2022-02-16", "close": 34.75, "volume": 28312.0}, {"date": "2022-02-17", "close": 34.0, "volume": 38135.0}, {"date": "2022-02-18", "close": 34.3, "volume": 28804.0}, {"date": "2022-02-22", "close": 31.495, "volume": 26384.0}, {"date": "2022-02-23", "close": 30.15, "volume": 11448.0}, {"date": "2022-02-24", "close": 27.48, "volume": 29879.0}, {"date": "2022-02-25", "close": 30.7999, "volume": 28568.0}, {"date": "2022-02-28", "close": 32.8, "volume": 32468.0}, {"date": "2022-03-01", "close": 33.55, "volume": 25503.0}, {"date": "2022-03-02", "close": 34.0068, "volume": 9102.0}, {"date": "2022-03-03", "close": 35.4, "volume": 23171.0}, {"date": "2022-03-04", "close": 34.42, "volume": 14868.0}, {"date": "2022-03-07", "close": 34.25, "volume": 13049.0}, {"date": "2022-03-08", "close": 34.0, "volume": 39401.0}, {"date": "2022-03-09", "close": 35.46, "volume": 9906.0}, {"date": "2022-03-10", "close": 34.88, "volume": 26838.0}, {"date": "2022-03-11", "close": 35.53, "volume": 11089.0}, {"date": "2022-03-14", "close": 35.7, "volume": 48747.0}, {"date": "2022-03-15", "close": 37.01, "volume": 11882.0}, {"date": "2022-03-16", "close": 40.52, "volume": 27458.0}, {"date": "2022-03-17", "close": 43.87, "volume": 20578.0}, {"date": "2022-03-18", "close": 42.5, "volume": 18034.0}, {"date": "2022-03-21", "close": 43.03, "volume": 13065.0}, {"date": "2022-03-22", "close": 41.95, "volume": 2834.0}, {"date": "2022-03-23", "close": 41.68, "volume": 7564.0}, {"date": "2022-03-24", "close": 41.86, "volume": 4073.0}, {"date": "2022-03-25", "close": 41.9699, "volume": 2877.0}, {"date": "2022-03-28", "close": 44.33, "volume": 10724.0}, {"date": "2022-03-29", "close": 44.074, "volume": 6737.0}, {"date": "2022-03-30", "close": 44.01, "volume": 1484.0}, {"date": "2022-03-31", "close": 43.88, "volume": 3388.0}, {"date": "2022-04-01", "close": 43.0, "volume": 5288.0}, {"date": "2022-04-04", "close": 42.2, "volume": 5318.0}, {"date": "2022-04-05", "close": 42.1699, "volume": 3865.0}, {"date": "2022-04-06", "close": 38.85, "volume": 5812.0}, {"date": "2022-04-07", "close": 39.0, "volume": 726.0}, {"date": "2022-04-08", "close": 38.7899, "volume": 1681.0}, {"date": "2022-04-11", "close": 38.59, "volume": 1252.0}, {"date": "2022-04-12", "close": 38.3124, "volume": 4874.0}, {"date": "2022-04-13", "close": 39.28, "volume": 2783.0}, {"date": "2022-04-14", "close": 39.0, "volume": 10911.0}, {"date": "2022-04-18", "close": 38.82, "volume": 17270.0}, {"date": "2022-04-19", "close": 39.6, "volume": 7113.0}, {"date": "2022-04-20", "close": 41.5, "volume": 15309.0}, {"date": "2022-04-21", "close": 39.69, "volume": 7845.0}, {"date": "2022-04-22", "close": 38.5, "volume": 8325.0}, {"date": "2022-04-25", "close": 37.71, "volume": 10065.0}, {"date": "2022-04-26", "close": 38.27, "volume": 13748.0}, {"date": "2022-04-27", "close": 37.76, "volume": 4153.0}, {"date": "2022-04-28", "close": 39.1, "volume": 28455.0}, {"date": "2022-04-29", "close": 38.2, "volume": 15685.0}, {"date": "2022-05-02", "close": 40.08, "volume": 6511.0}, {"date": "2022-05-03", "close": 40.9, "volume": 1957.0}, {"date": "2022-05-04", "close": 42.31, "volume": 8985.0}, {"date": "2022-05-05", "close": 40.64, "volume": 6490.0}, {"date": "2022-05-06", "close": 39.9, "volume": 2558.0}, {"date": "2022-05-09", "close": 40.6, "volume": 13777.0}, {"date": "2022-05-10", "close": 39.58, "volume": 10708.0}, {"date": "2022-05-11", "close": 33.4, "volume": 20762.0}, {"date": "2022-05-12", "close": 32.2004, "volume": 19070.0}, {"date": "2022-05-13", "close": 33.6, "volume": 34921.0}, {"date": "2022-05-16", "close": 35.0, "volume": 27739.0}, {"date": "2022-05-17", "close": 36.25, "volume": 11610.0}, {"date": "2022-05-18", "close": 35.58, "volume": 5129.0}, {"date": "2022-05-19", "close": 37.16, "volume": 27176.0}, {"date": "2022-05-20", "close": 36.08, "volume": 8757.0}, {"date": "2022-05-23", "close": 35.44, "volume": 13927.0}, {"date": "2022-05-24", "close": 34.5, "volume": 2059.0}, {"date": "2022-05-25", "close": 34.83, "volume": 1491.0}, {"date": "2022-05-26", "close": 35.43, "volume": 8371.0}, {"date": "2022-05-27", "close": 36.1, "volume": 8136.0}, {"date": "2022-05-31", "close": 38.0, "volume": 5159.0}, {"date": "2022-06-01", "close": 38.5, "volume": 6548.0}, {"date": "2022-06-02", "close": 41.87, "volume": 6759.0}, {"date": "2022-06-03", "close": 39.77, "volume": 6151.0}, {"date": "2022-06-06", "close": 37.84, "volume": 9586.0}, {"date": "2022-06-07", "close": 38.99, "volume": 7901.0}, {"date": "2022-06-08", "close": 37.605, "volume": 10775.0}, {"date": "2022-06-09", "close": 37.5, "volume": 3914.0}, {"date": "2022-06-10", "close": 35.06, "volume": 7163.0}, {"date": "2022-06-13", "close": 33.02, "volume": 7963.0}, {"date": "2022-06-14", "close": 33.0, "volume": 6067.0}, {"date": "2022-06-15", "close": 31.34, "volume": 11744.0}, {"date": "2022-06-16", "close": 28.1, "volume": 11828.0}, {"date": "2022-06-17", "close": 25.04, "volume": 17865.0}, {"date": "2022-06-21", "close": 25.55, "volume": 4740.0}, {"date": "2022-06-22", "close": 23.95, "volume": 14793.0}, {"date": "2022-06-23", "close": 24.88, "volume": 4966.0}, {"date": "2022-06-24", "close": 25.89, "volume": 8983.0}, {"date": "2022-06-27", "close": 26.0, "volume": 15317.0}, {"date": "2022-06-28", "close": 26.1, "volume": 8290.0}, {"date": "2022-06-29", "close": 25.77, "volume": 19473.0}, {"date": "2022-06-30", "close": 25.07, "volume": 13365.0}, {"date": "2022-07-01", "close": 25.36, "volume": 11611.0}, {"date": "2022-07-05", "close": 26.1444, "volume": 15086.0}, {"date": "2022-07-06", "close": 26.1085, "volume": 10886.0}, {"date": "2022-07-07", "close": 25.514, "volume": 7192.0}, {"date": "2022-07-08", "close": 27.1, "volume": 5946.0}, {"date": "2022-07-11", "close": 27.78, "volume": 12425.0}, {"date": "2022-07-12", "close": 28.58, "volume": 13192.0}, {"date": "2022-07-13", "close": 28.33, "volume": 11347.0}, {"date": "2022-07-14", "close": 29.0, "volume": 730.0}, {"date": "2022-07-15", "close": 29.75, "volume": 7303.0}, {"date": "2022-07-18", "close": 30.59, "volume": 1996.0}, {"date": "2022-07-19", "close": 32.7, "volume": 9325.0}, {"date": "2022-07-20", "close": 32.15, "volume": 4182.0}, {"date": "2022-07-21", "close": 31.34, "volume": 7386.0}, {"date": "2022-07-22", "close": 32.49, "volume": 8412.0}, {"date": "2022-07-25", "close": 33.0, "volume": 4748.0}, {"date": "2022-07-26", "close": 32.42, "volume": 9646.0}, {"date": "2022-07-27", "close": 32.5, "volume": 2742.0}, {"date": "2022-07-28", "close": 34.13, "volume": 10424.0}, {"date": "2022-07-29", "close": 33.9935, "volume": 788.0}, {"date": "2022-08-01", "close": 34.1, "volume": 4357.0}, {"date": "2022-08-02", "close": 33.25, "volume": 5386.0}, {"date": "2022-08-03", "close": 34.25, "volume": 3584.0}, {"date": "2022-08-04", "close": 33.05, "volume": 4961.0}, {"date": "2022-08-05", "close": 34.34, "volume": 7852.0}, {"date": "2022-08-08", "close": 34.1972, "volume": 24263.0}, {"date": "2022-08-09", "close": 32.88, "volume": 6343.0}, {"date": "2022-08-10", "close": 32.1001, "volume": 5598.0}, {"date": "2022-08-11", "close": 29.3, "volume": 6907.0}, {"date": "2022-08-12", "close": 27.5, "volume": 5651.0}, {"date": "2022-08-15", "close": 29.2754, "volume": 10702.0}, {"date": "2022-08-16", "close": 28.48, "volume": 3293.0}, {"date": "2022-08-17", "close": 28.0, "volume": 3070.0}, {"date": "2022-08-18", "close": 27.28, "volume": 1648.0}, {"date": "2022-08-19", "close": 27.21, "volume": 1964.0}, {"date": "2022-08-22", "close": 26.4, "volume": 4408.0}, {"date": "2022-08-23", "close": 28.0, "volume": 3701.0}, {"date": "2022-08-24", "close": 26.6, "volume": 1922.0}, {"date": "2022-08-25", "close": 26.8, "volume": 1194.0}, {"date": "2022-08-26", "close": 26.25, "volume": 446.0}, {"date": "2022-08-29", "close": 24.6, "volume": 5524.0}, {"date": "2022-08-30", "close": 26.2305, "volume": 3837.0}, {"date": "2022-08-31", "close": 25.03, "volume": 1348.0}, {"date": "2022-09-01", "close": 25.04, "volume": 3127.0}, {"date": "2022-09-02", "close": 25.0, "volume": 4336.0}, {"date": "2022-09-06", "close": 25.02, "volume": 12770.0}, {"date": "2022-09-07", "close": 24.48, "volume": 8517.0}, {"date": "2022-09-08", "close": 25.92, "volume": 4563.0}, {"date": "2022-09-09", "close": 25.0, "volume": 1366.0}, {"date": "2022-09-12", "close": 25.03, "volume": 2442.0}, {"date": "2022-09-13", "close": 24.06, "volume": 2393.0}, {"date": "2022-09-14", "close": 26.71, "volume": 7783.0}, {"date": "2022-09-15", "close": 28.4, "volume": 8149.0}, {"date": "2022-09-16", "close": 29.63, "volume": 9712.0}, {"date": "2022-09-19", "close": 29.3, "volume": 30762.0}, {"date": "2022-09-20", "close": 29.2, "volume": 31346.0}, {"date": "2022-09-21", "close": 29.06, "volume": 4923.0}, {"date": "2022-09-22", "close": 27.81, "volume": 5519.0}, {"date": "2022-09-23", "close": 25.775, "volume": 5205.0}, {"date": "2022-09-26", "close": 25.7, "volume": 6092.0}, {"date": "2022-09-27", "close": 25.7, "volume": null}, {"date": "2022-09-28", "close": 25.45, "volume": 10759.0}, {"date": "2022-09-29", "close": 25.5, "volume": 8060.0}, {"date": "2022-09-30", "close": 25.05, "volume": 2708.0}, {"date": "2022-10-03", "close": 25.8, "volume": 15131.0}, {"date": "2022-10-04", "close": 24.4, "volume": 8215.0}, {"date": "2022-10-05", "close": 25.0, "volume": 8189.0}, {"date": "2022-10-06", "close": 24.6, "volume": 2982.0}, {"date": "2022-10-07", "close": 24.99, "volume": 5335.0}, {"date": "2022-10-10", "close": 25.0, "volume": 8245.0}, {"date": "2022-10-11", "close": 24.62, "volume": 2078.0}, {"date": "2022-10-12", "close": 24.7, "volume": 443.0}, {"date": "2022-10-13", "close": 24.7, "volume": null}, {"date": "2022-10-14", "close": 25.38, "volume": 7512.0}, {"date": "2022-10-17", "close": 25.08, "volume": 3982.0}, {"date": "2022-10-18", "close": 24.76, "volume": 1421.0}, {"date": "2022-10-19", "close": 24.62, "volume": 2015.0}, {"date": "2022-10-20", "close": 25.21, "volume": 5377.0}, {"date": "2022-10-21", "close": 24.81, "volume": 5666.0}, {"date": "2022-10-24", "close": 24.7, "volume": 2603.0}, {"date": "2022-10-25", "close": 24.55, "volume": 3823.0}, {"date": "2022-10-26", "close": 25.02, "volume": 4370.0}, {"date": "2022-10-27", "close": 25.0, "volume": 2908.0}, {"date": "2022-10-28", "close": 24.56, "volume": 2567.0}, {"date": "2022-10-31", "close": 24.1, "volume": 6461.0}, {"date": "2022-11-01", "close": 24.51, "volume": 1872.0}, {"date": "2022-11-02", "close": 24.95, "volume": 2574.0}, {"date": "2022-11-03", "close": 25.0, "volume": 3182.0}, {"date": "2022-11-04", "close": 25.0, "volume": 671.0}, {"date": "2022-11-07", "close": 25.0, "volume": null}, {"date": "2022-11-08", "close": 25.0, "volume": 1289.0}, {"date": "2022-11-09", "close": 24.2417, "volume": 2000.0}, {"date": "2022-11-10", "close": 26.1, "volume": 19584.0}, {"date": "2022-11-11", "close": 25.7, "volume": 5287.0}, {"date": "2022-11-14", "close": 25.13, "volume": 532.0}, {"date": "2022-11-15", "close": 25.3778, "volume": 2781.0}, {"date": "2022-11-16", "close": 25.25, "volume": 1068.0}, {"date": "2022-11-17", "close": 25.01, "volume": 513.0}, {"date": "2022-11-18", "close": 24.9, "volume": 824.0}, {"date": "2022-11-21", "close": 24.9645, "volume": 1025.0}, {"date": "2022-11-22", "close": 25.65, "volume": 661.0}, {"date": "2022-11-23", "close": 25.01, "volume": 596.0}, {"date": "2022-11-25", "close": 25.01, "volume": null}, {"date": "2022-11-28", "close": 25.11, "volume": 3735.0}, {"date": "2022-11-29", "close": 24.8, "volume": 1729.0}, {"date": "2022-11-30", "close": 25.2, "volume": 1990.0}, {"date": "2022-12-01", "close": 24.52, "volume": 1704.0}, {"date": "2022-12-02", "close": 25.0, "volume": 1444.0}, {"date": "2022-12-05", "close": 24.98, "volume": 1252.0}, {"date": "2022-12-06", "close": 24.77, "volume": 689.0}, {"date": "2022-12-07", "close": 24.77, "volume": null}, {"date": "2022-12-08", "close": 24.4239, "volume": 1087.0}, {"date": "2022-12-09", "close": 24.5945, "volume": 1889.0}, {"date": "2022-12-12", "close": 24.6, "volume": 644.0}, {"date": "2022-12-13", "close": 24.5, "volume": 2063.0}, {"date": "2022-12-14", "close": 25.3, "volume": 6141.0}, {"date": "2022-12-15", "close": 24.75, "volume": 7308.0}, {"date": "2022-12-16", "close": 24.75, "volume": 2893.0}, {"date": "2022-12-19", "close": 23.7, "volume": 2097.0}, {"date": "2022-12-20", "close": 23.6728, "volume": 905.0}, {"date": "2022-12-21", "close": 24.5, "volume": 928.0}, {"date": "2022-12-22", "close": 25.5, "volume": 6936.0}, {"date": "2022-12-23", "close": 25.17, "volume": 678.0}, {"date": "2022-12-27", "close": 26.5, "volume": 4397.0}, {"date": "2022-12-28", "close": 27.9552, "volume": 6347.0}, {"date": "2022-12-29", "close": 28.45, "volume": 3558.0}, {"date": "2022-12-30", "close": 31.3, "volume": 16328.0}, {"date": "2023-01-03", "close": 31.93, "volume": 1167.0}, {"date": "2023-01-04", "close": 32.35, "volume": 3998.0}, {"date": "2023-01-05", "close": 33.0, "volume": 28653.0}, {"date": "2023-01-06", "close": 34.2394, "volume": 31770.0}, {"date": "2023-01-09", "close": 37.9, "volume": 25584.0}, {"date": "2023-01-10", "close": 38.37, "volume": 22896.0}, {"date": "2023-01-11", "close": 38.2, "volume": 15355.0}, {"date": "2023-01-12", "close": 38.71, "volume": 12154.0}, {"date": "2023-01-13", "close": 37.91, "volume": 6629.0}, {"date": "2023-01-17", "close": 36.9, "volume": 7548.0}, {"date": "2023-01-18", "close": 36.62, "volume": 11999.0}, {"date": "2023-01-19", "close": 36.65, "volume": 508.0}, {"date": "2023-01-20", "close": 35.67, "volume": 16579.0}, {"date": "2023-01-23", "close": 32.34, "volume": 19472.0}, {"date": "2023-01-24", "close": 33.23, "volume": 15697.0}, {"date": "2023-01-25", "close": 33.62, "volume": 3331.0}, {"date": "2023-01-26", "close": 34.5, "volume": 6097.0}, {"date": "2023-01-27", "close": 34.19, "volume": 14466.0}, {"date": "2023-01-30", "close": 34.65, "volume": 14429.0}, {"date": "2023-01-31", "close": 34.1, "volume": 4692.0}, {"date": "2023-02-01", "close": 33.4171, "volume": 17857.0}, {"date": "2023-02-02", "close": 32.9, "volume": 2432.0}, {"date": "2023-02-03", "close": 33.49, "volume": 2186.0}, {"date": "2023-02-06", "close": 33.99, "volume": 2696.0}, {"date": "2023-02-07", "close": 34.11, "volume": 3132.0}, {"date": "2023-02-08", "close": 33.535, "volume": 3372.0}, {"date": "2023-02-09", "close": 33.15, "volume": 4979.0}, {"date": "2023-02-10", "close": 33.6, "volume": 7859.0}, {"date": "2023-02-13", "close": 33.54, "volume": 2698.0}, {"date": "2023-02-14", "close": 33.93, "volume": 2706.0}, {"date": "2023-02-15", "close": 33.0, "volume": 3146.0}, {"date": "2023-02-16", "close": 34.0, "volume": 3220.0}, {"date": "2023-02-17", "close": 34.0, "volume": null}, {"date": "2023-02-21", "close": 33.91, "volume": 1519.0}, {"date": "2023-02-22", "close": 34.1, "volume": 21946.0}, {"date": "2023-02-23", "close": 35.04, "volume": 9594.0}, {"date": "2023-02-24", "close": 34.36, "volume": 14837.0}, {"date": "2023-02-27", "close": 33.75, "volume": 6919.0}, {"date": "2023-02-28", "close": 32.45, "volume": 8567.0}, {"date": "2023-03-01", "close": 29.71, "volume": 20640.0}, {"date": "2023-03-02", "close": 27.63, "volume": 11102.0}, {"date": "2023-03-03", "close": 28.2, "volume": 12953.0}, {"date": "2023-03-06", "close": 31.7, "volume": 17529.0}, {"date": "2023-03-07", "close": 31.95, "volume": 1149.0}, {"date": "2023-03-08", "close": 33.15, "volume": 4863.0}, {"date": "2023-03-09", "close": 36.193, "volume": 9570.0}, {"date": "2023-03-10", "close": 36.5, "volume": 7946.0}, {"date": "2023-03-13", "close": 33.18, "volume": 3190.0}, {"date": "2023-03-14", "close": 34.16, "volume": 6337.0}, {"date": "2023-03-15", "close": 34.5, "volume": 518.0}, {"date": "2023-03-16", "close": 35.14, "volume": 802.0}, {"date": "2023-03-17", "close": 34.78, "volume": 1297.0}, {"date": "2023-03-20", "close": 34.9315, "volume": 1673.0}, {"date": "2023-03-21", "close": 34.9999, "volume": 915.0}, {"date": "2023-03-22", "close": 34.33, "volume": 255.0}, {"date": "2023-03-23", "close": 33.44, "volume": 690.0}, {"date": "2023-03-24", "close": 32.2, "volume": 1264.0}, {"date": "2023-03-27", "close": 31.65, "volume": 544.0}, {"date": "2023-03-28", "close": 31.93, "volume": 902.0}, {"date": "2023-03-29", "close": 31.5, "volume": 1294.0}, {"date": "2023-03-30", "close": 33.24, "volume": 1018.0}, {"date": "2023-03-31", "close": 30.72, "volume": 2308.0}, {"date": "2023-04-03", "close": 33.01, "volume": 2326.0}, {"date": "2023-04-04", "close": 32.0327, "volume": 717.0}, {"date": "2023-04-05", "close": 31.09, "volume": 7885.0}, {"date": "2023-04-06", "close": 32.45, "volume": 3042.0}, {"date": "2023-04-10", "close": 31.75, "volume": 4572.0}, {"date": "2023-04-11", "close": 31.33, "volume": 719.0}, {"date": "2023-04-12", "close": 31.31, "volume": 1140.0}, {"date": "2023-04-13", "close": 31.98, "volume": 877.0}, {"date": "2023-04-14", "close": 31.98, "volume": null}, {"date": "2023-04-17", "close": 32.22, "volume": 964.0}, {"date": "2023-04-18", "close": 31.64, "volume": 802.0}, {"date": "2023-04-19", "close": 31.64, "volume": null}, {"date": "2023-04-20", "close": 30.51, "volume": 736.0}, {"date": "2023-04-21", "close": 31.8002, "volume": 833.0}, {"date": "2023-04-24", "close": 32.4, "volume": 2100.0}, {"date": "2023-04-25", "close": 33.22, "volume": 202.0}, {"date": "2023-04-26", "close": 31.12, "volume": 813.0}, {"date": "2023-04-27", "close": 31.5, "volume": 447.0}, {"date": "2023-04-28", "close": 31.4948, "volume": 735.0}, {"date": "2023-05-01", "close": 31.4948, "volume": null}, {"date": "2023-05-02", "close": 31.042, "volume": 848.0}, {"date": "2023-05-03", "close": 30.5, "volume": 1310.0}, {"date": "2023-05-04", "close": 30.55, "volume": 1358.0}, {"date": "2023-05-05", "close": 30.85, "volume": 1133.0}, {"date": "2023-05-08", "close": 30.0, "volume": 3890.0}, {"date": "2023-05-09", "close": 30.0, "volume": null}, {"date": "2023-05-10", "close": 29.7, "volume": 2587.0}, {"date": "2023-05-11", "close": 27.5, "volume": 2206.0}, {"date": "2023-05-12", "close": 27.5, "volume": null}, {"date": "2023-05-15", "close": 27.5, "volume": 3237.0}, {"date": "2023-05-16", "close": 27.52, "volume": 4983.0}, {"date": "2023-05-17", "close": 27.0, "volume": 1747.0}, {"date": "2023-05-18", "close": 26.33, "volume": 1317.0}, {"date": "2023-05-19", "close": 26.33, "volume": null}, {"date": "2023-05-22", "close": 26.78, "volume": 330.0}, {"date": "2023-05-23", "close": 26.5, "volume": 8130.0}, {"date": "2023-05-24", "close": 26.8, "volume": 5508.0}, {"date": "2023-05-25", "close": 26.5, "volume": 1215.0}, {"date": "2023-05-26", "close": 25.04, "volume": 3194.0}, {"date": "2023-05-30", "close": 25.14, "volume": 664.0}, {"date": "2023-05-31", "close": 25.0001, "volume": 2259.0}, {"date": "2023-06-01", "close": 24.77, "volume": 3048.0}, {"date": "2023-06-02", "close": 25.0, "volume": 2169.0}, {"date": "2023-06-05", "close": 23.99, "volume": 1364.0}, {"date": "2023-06-06", "close": 25.34, "volume": 3666.0}, {"date": "2023-06-07", "close": 25.3, "volume": 433.0}, {"date": "2023-06-08", "close": 25.06, "volume": 3865.0}, {"date": "2023-06-09", "close": 25.0, "volume": 3018.0}, {"date": "2023-06-12", "close": 25.4, "volume": 7363.0}, {"date": "2023-06-13", "close": 25.14, "volume": 3041.0}, {"date": "2023-06-14", "close": 25.09, "volume": 4154.0}, {"date": "2023-06-15", "close": 25.19, "volume": 1045.0}, {"date": "2023-06-16", "close": 26.35, "volume": 14476.0}, {"date": "2023-06-20", "close": 26.48, "volume": 14183.0}, {"date": "2023-06-21", "close": 26.48, "volume": 3847.0}, {"date": "2023-06-22", "close": 26.02, "volume": 8593.0}, {"date": "2023-06-23", "close": 26.0, "volume": 4414.0}, {"date": "2023-06-26", "close": 25.99, "volume": 2811.0}, {"date": "2023-06-27", "close": 26.0, "volume": 6227.0}, {"date": "2023-06-28", "close": 25.85, "volume": 5835.0}, {"date": "2023-06-29", "close": 27.1, "volume": 18625.0}, {"date": "2023-06-30", "close": 26.21, "volume": 12699.0}, {"date": "2023-07-03", "close": 26.22, "volume": 7820.0}, {"date": "2023-07-05", "close": 27.0, "volume": 2580.0}, {"date": "2023-07-06", "close": 26.55, "volume": 1099.0}, {"date": "2023-07-07", "close": 25.83, "volume": 8100.0}, {"date": "2023-07-10", "close": 25.17, "volume": 3956.0}, {"date": "2023-07-11", "close": 26.8, "volume": 644.0}, {"date": "2023-07-12", "close": 26.0, "volume": 1498.0}, {"date": "2023-07-13", "close": 25.36, "volume": 4935.0}, {"date": "2023-07-14", "close": 26.2, "volume": 8208.0}, {"date": "2023-07-17", "close": 26.62, "volume": 15047.0}, {"date": "2023-07-18", "close": 28.12, "volume": 24814.0}, {"date": "2023-07-19", "close": 26.8999, "volume": 13191.0}, {"date": "2023-07-20", "close": 26.14, "volume": 6384.0}, {"date": "2023-07-21", "close": 25.82, "volume": 3030.0}, {"date": "2023-07-24", "close": 26.24, "volume": 9285.0}, {"date": "2023-07-25", "close": 27.53, "volume": 17140.0}, {"date": "2023-07-26", "close": 28.05, "volume": 13908.0}, {"date": "2023-07-27", "close": 26.3, "volume": 20706.0}, {"date": "2023-07-28", "close": 26.79, "volume": 4536.0}, {"date": "2023-07-31", "close": 26.6, "volume": 7004.0}, {"date": "2023-08-01", "close": 26.72, "volume": 5386.0}, {"date": "2023-08-02", "close": 28.1, "volume": 8617.0}, {"date": "2023-08-03", "close": 28.2, "volume": 6437.0}, {"date": "2023-08-04", "close": 26.38, "volume": 12009.0}, {"date": "2023-08-07", "close": 26.38, "volume": 5266.0}, {"date": "2023-08-08", "close": 26.5, "volume": 6694.0}, {"date": "2023-08-09", "close": 27.79, "volume": 5775.0}, {"date": "2023-08-10", "close": 26.5, "volume": 698.0}, {"date": "2023-08-11", "close": 26.5664, "volume": 3409.0}, {"date": "2023-08-14", "close": 26.75, "volume": 3933.0}, {"date": "2023-08-15", "close": 27.3, "volume": 5310.0}, {"date": "2023-08-16", "close": 29.2, "volume": 9708.0}, {"date": "2023-08-17", "close": 29.43, "volume": 5051.0}, {"date": "2023-08-18", "close": 29.25, "volume": 11992.0}, {"date": "2023-08-21", "close": 28.51, "volume": 2469.0}, {"date": "2023-08-22", "close": 29.0, "volume": 9277.0}, {"date": "2023-08-23", "close": 27.65, "volume": 13028.0}, {"date": "2023-08-24", "close": 27.25, "volume": 1192.0}, {"date": "2023-08-25", "close": 28.6, "volume": 16332.0}, {"date": "2023-08-28", "close": 28.87, "volume": 7135.0}, {"date": "2023-08-29", "close": 27.55, "volume": 15490.0}, {"date": "2023-08-30", "close": 27.22, "volume": 7796.0}, {"date": "2023-08-31", "close": 27.2, "volume": 6666.0}, {"date": "2023-09-01", "close": 28.95, "volume": 14930.0}, {"date": "2023-09-05", "close": 28.0, "volume": 18279.0}, {"date": "2023-09-06", "close": 27.52, "volume": 3266.0}, {"date": "2023-09-07", "close": 28.0, "volume": 4102.0}, {"date": "2023-09-08", "close": 28.1, "volume": 1287.0}, {"date": "2023-09-11", "close": 27.65, "volume": 10185.0}, {"date": "2023-09-12", "close": 27.65, "volume": null}, {"date": "2023-09-13", "close": 27.25, "volume": 3556.0}, {"date": "2023-09-14", "close": 26.55, "volume": 16094.0}, {"date": "2023-09-15", "close": 26.62, "volume": 12896.0}, {"date": "2023-09-18", "close": 25.94, "volume": 1910.0}, {"date": "2023-09-19", "close": 25.6, "volume": 4541.0}, {"date": "2023-09-20", "close": 26.72, "volume": 12111.0}, {"date": "2023-09-21", "close": 27.35, "volume": 11457.0}, {"date": "2023-09-22", "close": 27.4, "volume": 4071.0}, {"date": "2023-09-25", "close": 27.25, "volume": 5109.0}, {"date": "2023-09-26", "close": 27.25, "volume": 2529.0}, {"date": "2023-09-27", "close": 26.9, "volume": 8160.0}, {"date": "2023-09-28", "close": 28.34, "volume": 11864.0}, {"date": "2023-09-29", "close": 28.29, "volume": 8308.0}, {"date": "2023-10-02", "close": 28.15, "volume": 2537.0}, {"date": "2023-10-03", "close": 28.2, "volume": 4594.0}, {"date": "2023-10-04", "close": 28.25, "volume": 3829.0}, {"date": "2023-10-05", "close": 27.02, "volume": 10634.0}, {"date": "2023-10-06", "close": 26.85, "volume": 1103.0}, {"date": "2023-10-09", "close": 27.09, "volume": 5889.0}, {"date": "2023-10-10", "close": 26.3, "volume": 5222.0}, {"date": "2023-10-11", "close": 25.9, "volume": 3862.0}, {"date": "2023-10-12", "close": 25.78, "volume": 8725.0}, {"date": "2023-10-13", "close": 26.14, "volume": 2180.0}, {"date": "2023-10-16", "close": 27.95, "volume": 7335.0}, {"date": "2023-10-17", "close": 28.18, "volume": 14144.0}, {"date": "2023-10-18", "close": 28.0006, "volume": 1510.0}, {"date": "2023-10-19", "close": 28.18, "volume": 8438.0}, {"date": "2023-10-20", "close": 28.2, "volume": 2549.0}, {"date": "2023-10-23", "close": 28.05, "volume": 2537.0}, {"date": "2023-10-24", "close": 28.0, "volume": 4626.0}, {"date": "2023-10-25", "close": 27.17, "volume": 4014.0}, {"date": "2023-10-26", "close": 27.76, "volume": 9354.0}, {"date": "2023-10-27", "close": 27.78, "volume": 11787.0}, {"date": "2023-10-30", "close": 27.66, "volume": 4766.0}, {"date": "2023-10-31", "close": 27.69, "volume": 6654.0}, {"date": "2023-11-01", "close": 27.2, "volume": 5173.0}, {"date": "2023-11-02", "close": 27.2, "volume": 2980.0}, {"date": "2023-11-03", "close": 26.8605, "volume": 10823.0}, {"date": "2023-11-06", "close": 26.95, "volume": 5675.0}, {"date": "2023-11-07", "close": 25.75, "volume": 6831.0}, {"date": "2023-11-08", "close": 25.82, "volume": 485.0}, {"date": "2023-11-09", "close": 27.38, "volume": 2002.0}, {"date": "2023-11-10", "close": 27.23, "volume": 4410.0}, {"date": "2023-11-13", "close": 27.38, "volume": 2102.0}, {"date": "2023-11-14", "close": 27.48, "volume": 8204.0}, {"date": "2023-11-15", "close": 26.93, "volume": 862.0}, {"date": "2023-11-16", "close": 26.7, "volume": 3156.0}, {"date": "2023-11-17", "close": 26.94, "volume": 2859.0}, {"date": "2023-11-20", "close": 27.09, "volume": 2367.0}, {"date": "2023-11-21", "close": 26.6, "volume": 2694.0}, {"date": "2023-11-22", "close": 26.6, "volume": null}, {"date": "2023-11-24", "close": 26.45, "volume": 8510.0}, {"date": "2023-11-27", "close": 25.21, "volume": 3824.0}, {"date": "2023-11-28", "close": 25.92, "volume": 2694.0}, {"date": "2023-11-29", "close": 25.615, "volume": 2540.0}, {"date": "2023-11-30", "close": 24.88, "volume": 3244.0}, {"date": "2023-12-01", "close": 26.069, "volume": 1622.0}, {"date": "2023-12-04", "close": 26.3, "volume": 4321.0}, {"date": "2023-12-05", "close": 25.41, "volume": 4388.0}, {"date": "2023-12-06", "close": 25.41, "volume": 847.0}, {"date": "2023-12-07", "close": 24.71, "volume": 4440.0}, {"date": "2023-12-08", "close": 23.7, "volume": 1841.0}, {"date": "2023-12-11", "close": 22.75, "volume": 2982.0}, {"date": "2023-12-12", "close": 22.61, "volume": 2954.0}, {"date": "2023-12-13", "close": 25.65, "volume": 18206.0}, {"date": "2023-12-14", "close": 25.02, "volume": 3125.0}, {"date": "2023-12-15", "close": 25.22, "volume": 1116.0}, {"date": "2023-12-18", "close": 25.35, "volume": 4438.0}, {"date": "2023-12-19", "close": 25.32, "volume": 3891.0}, {"date": "2023-12-20", "close": 26.165, "volume": 5861.0}, {"date": "2023-12-21", "close": 26.2, "volume": 3487.0}, {"date": "2023-12-22", "close": 25.92, "volume": 2490.0}, {"date": "2023-12-26", "close": 25.0, "volume": 4630.0}, {"date": "2023-12-27", "close": 25.48, "volume": 1243.0}, {"date": "2023-12-28", "close": 24.75, "volume": 568.0}, {"date": "2023-12-29", "close": 25.4, "volume": 5997.0}, {"date": "2024-01-02", "close": 26.18, "volume": 8239.0}, {"date": "2024-01-03", "close": 25.7, "volume": 8486.0}, {"date": "2024-01-04", "close": 26.0, "volume": 794.0}, {"date": "2024-01-05", "close": 26.0, "volume": 758.0}, {"date": "2024-01-08", "close": 26.38, "volume": 2391.0}, {"date": "2024-01-09", "close": 26.6, "volume": 3004.0}, {"date": "2024-01-10", "close": 27.45, "volume": 4107.0}, {"date": "2024-01-11", "close": 27.48, "volume": 10955.0}, {"date": "2024-01-12", "close": 27.48, "volume": 3399.0}, {"date": "2024-01-16", "close": 27.2, "volume": 2237.0}, {"date": "2024-01-17", "close": 26.79, "volume": 4930.0}, {"date": "2024-01-18", "close": 27.05, "volume": 4262.0}, {"date": "2024-01-19", "close": 27.05, "volume": null}, {"date": "2024-01-22", "close": 26.48, "volume": 3498.0}, {"date": "2024-01-23", "close": 26.31, "volume": 1783.0}, {"date": "2024-01-24", "close": 26.15, "volume": 4993.0}, {"date": "2024-01-25", "close": 26.05, "volume": 7226.0}, {"date": "2024-01-26", "close": 25.97, "volume": 1592.0}, {"date": "2024-01-29", "close": 25.02, "volume": 2204.0}, {"date": "2024-01-30", "close": 24.1784, "volume": 1025.0}, {"date": "2024-01-31", "close": 25.06, "volume": 1138.0}, {"date": "2024-02-01", "close": 24.04, "volume": 1784.0}, {"date": "2024-02-02", "close": 23.93, "volume": 1957.0}, {"date": "2024-02-05", "close": 25.32, "volume": 6055.0}, {"date": "2024-02-06", "close": 25.0, "volume": 4043.0}, {"date": "2024-02-07", "close": 24.92, "volume": 5119.0}, {"date": "2024-02-08", "close": 24.1, "volume": 2398.0}, {"date": "2024-02-09", "close": 24.85, "volume": 2668.0}, {"date": "2024-02-12", "close": 25.64, "volume": 9021.0}, {"date": "2024-02-13", "close": 24.836, "volume": 2416.0}, {"date": "2024-02-14", "close": 25.0, "volume": 9457.0}, {"date": "2024-02-15", "close": 24.97, "volume": 1538.0}, {"date": "2024-02-16", "close": 24.88, "volume": 378.0}, {"date": "2024-02-20", "close": 24.36, "volume": 414.0}, {"date": "2024-02-21", "close": 24.2, "volume": 2058.0}, {"date": "2024-02-22", "close": 24.44, "volume": 7408.0}, {"date": "2024-02-23", "close": 24.99, "volume": 3403.0}, {"date": "2024-02-26", "close": 24.64, "volume": 4275.0}, {"date": "2024-02-27", "close": 25.0, "volume": 2920.0}, {"date": "2024-02-28", "close": 25.5, "volume": 1060.0}, {"date": "2024-02-29", "close": 26.42, "volume": 9886.0}, {"date": "2024-03-01", "close": 27.8, "volume": 14362.0}, {"date": "2024-03-04", "close": 27.96, "volume": 8410.0}, {"date": "2024-03-05", "close": 27.37, "volume": 9932.0}, {"date": "2024-03-06", "close": 26.13, "volume": 14454.0}, {"date": "2024-03-07", "close": 27.59, "volume": 11136.0}, {"date": "2024-03-08", "close": 27.97, "volume": 14456.0}, {"date": "2024-03-11", "close": 27.6, "volume": 9119.0}, {"date": "2024-03-12", "close": 27.49, "volume": 14363.0}, {"date": "2024-03-13", "close": 26.28, "volume": 8151.0}, {"date": "2024-03-14", "close": 27.4, "volume": 10911.0}, {"date": "2024-03-15", "close": 26.48, "volume": 4832.0}, {"date": "2024-03-18", "close": 26.48, "volume": 6074.0}, {"date": "2024-03-19", "close": 26.32, "volume": 3182.0}, {"date": "2024-03-20", "close": 25.99, "volume": 13209.0}, {"date": "2024-03-21", "close": 25.99, "volume": 3117.0}, {"date": "2024-03-22", "close": 25.04, "volume": 6074.0}, {"date": "2024-03-25", "close": 24.51, "volume": 7168.0}, {"date": "2024-03-26", "close": 26.88, "volume": 8869.0}, {"date": "2024-03-27", "close": 25.91, "volume": 5627.0}, {"date": "2024-03-28", "close": 26.97, "volume": 5386.0}, {"date": "2024-04-01", "close": 27.53, "volume": 23711.0}, {"date": "2024-04-02", "close": 27.18, "volume": 4362.0}, {"date": "2024-04-03", "close": 26.35, "volume": 8455.0}, {"date": "2024-04-04", "close": 27.12, "volume": 5562.0}, {"date": "2024-04-05", "close": 27.15, "volume": 5209.0}, {"date": "2024-04-08", "close": 26.85, "volume": 7278.0}, {"date": "2024-04-09", "close": 26.75, "volume": 5271.0}, {"date": "2024-04-10", "close": 26.58, "volume": 3893.0}, {"date": "2024-04-11", "close": 25.51, "volume": 9975.0}, {"date": "2024-04-12", "close": 26.54, "volume": 12169.0}, {"date": "2024-04-15", "close": 26.84, "volume": 1122.0}, {"date": "2024-04-16", "close": 26.01, "volume": 1390.0}, {"date": "2024-04-17", "close": 26.1, "volume": 4466.0}, {"date": "2024-04-18", "close": 26.49, "volume": 752.0}, {"date": "2024-04-19", "close": 25.45, "volume": 1703.0}, {"date": "2024-04-22", "close": 25.23, "volume": 3195.0}, {"date": "2024-04-23", "close": 25.85, "volume": 1186.0}, {"date": "2024-04-24", "close": 24.75, "volume": 20218.0}, {"date": "2024-04-25", "close": 25.94, "volume": 8432.0}, {"date": "2024-04-26", "close": 25.87, "volume": 9253.0}, {"date": "2024-04-29", "close": 25.05, "volume": 5801.0}, {"date": "2024-04-30", "close": 25.54, "volume": 8501.0}, {"date": "2024-05-01", "close": 25.89, "volume": 5461.0}, {"date": "2024-05-02", "close": 25.97, "volume": 7215.0}, {"date": "2024-05-03", "close": 25.72, "volume": 9569.0}, {"date": "2024-05-06", "close": 25.49, "volume": 1925.0}, {"date": "2024-05-07", "close": 25.4, "volume": 2149.0}, {"date": "2024-05-08", "close": 25.35, "volume": 3573.0}, {"date": "2024-05-09", "close": 24.26, "volume": 11653.0}, {"date": "2024-05-10", "close": 25.67, "volume": 11368.0}, {"date": "2024-05-13", "close": 25.62, "volume": 18896.0}, {"date": "2024-05-14", "close": 25.61, "volume": 7272.0}, {"date": "2024-05-15", "close": 25.68, "volume": 3622.0}, {"date": "2024-05-16", "close": 24.3, "volume": 24477.0}, {"date": "2024-05-17", "close": 24.56, "volume": 9657.0}, {"date": "2024-05-20", "close": 25.18, "volume": 15951.0}, {"date": "2024-05-21", "close": 24.67, "volume": 21541.0}, {"date": "2024-05-22", "close": 25.24, "volume": 9853.0}, {"date": "2024-05-23", "close": 25.24, "volume": 5084.0}, {"date": "2024-05-24", "close": 24.81, "volume": 17682.0}, {"date": "2024-05-28", "close": 25.48, "volume": 12756.0}, {"date": "2024-05-29", "close": 24.75, "volume": 16718.0}, {"date": "2024-05-30", "close": 24.75, "volume": 10046.0}, {"date": "2024-05-31", "close": 25.06, "volume": 10739.0}, {"date": "2024-06-03", "close": 25.06, "volume": null}, {"date": "2024-06-04", "close": 25.1, "volume": 493.0}, {"date": "2024-06-05", "close": 25.1, "volume": null}, {"date": "2024-06-06", "close": 24.52, "volume": 3432.0}, {"date": "2024-06-07", "close": 25.45, "volume": 11255.0}, {"date": "2024-06-10", "close": 25.3, "volume": 1070.0}, {"date": "2024-06-11", "close": 24.75, "volume": 993.0}, {"date": "2024-06-12", "close": 24.68, "volume": 1065.0}, {"date": "2024-06-13", "close": 24.45, "volume": 1241.0}, {"date": "2024-06-14", "close": 24.45, "volume": null}, {"date": "2024-06-17", "close": 24.48, "volume": 17562.0}, {"date": "2024-06-18", "close": 23.43, "volume": 16296.0}, {"date": "2024-06-20", "close": 23.53, "volume": 8204.0}, {"date": "2024-06-21", "close": 24.27, "volume": 8405.0}, {"date": "2024-06-24", "close": 23.88, "volume": 1442.0}, {"date": "2024-06-25", "close": 23.86, "volume": 7012.0}, {"date": "2024-06-26", "close": 23.98, "volume": 2925.0}, {"date": "2024-06-27", "close": 23.16, "volume": 7982.0}, {"date": "2024-06-28", "close": 22.69, "volume": 5753.0}, {"date": "2024-07-01", "close": 22.65, "volume": 11385.0}, {"date": "2024-07-02", "close": 21.14, "volume": 12705.0}, {"date": "2024-07-03", "close": 22.05, "volume": 11340.0}, {"date": "2024-07-05", "close": 21.71, "volume": 1144.0}, {"date": "2024-07-08", "close": 22.25, "volume": 10607.0}, {"date": "2024-07-09", "close": 22.12, "volume": 12410.0}, {"date": "2024-07-10", "close": 21.83, "volume": 31126.0}, {"date": "2024-07-11", "close": 21.83, "volume": 13149.0}, {"date": "2024-07-12", "close": 21.53, "volume": 11627.0}, {"date": "2024-07-15", "close": 21.55, "volume": 1304.0}, {"date": "2024-07-16", "close": 20.9, "volume": 5286.0}, {"date": "2024-07-17", "close": 20.47, "volume": 10204.0}, {"date": "2024-07-18", "close": 18.01, "volume": 21400.0}, {"date": "2024-07-19", "close": 18.5, "volume": 1841.0}, {"date": "2024-07-22", "close": 18.1462, "volume": 1717.0}, {"date": "2024-07-23", "close": 18.125, "volume": 3020.0}, {"date": "2024-07-24", "close": 18.25, "volume": 2416.0}, {"date": "2024-07-25", "close": 19.2, "volume": 10874.0}, {"date": "2024-07-26", "close": 19.1, "volume": 3321.0}, {"date": "2024-07-29", "close": 18.3201, "volume": 6337.0}, {"date": "2024-07-30", "close": 18.36, "volume": 945.0}, {"date": "2024-07-31", "close": 17.85, "volume": 2251.0}, {"date": "2024-08-01", "close": 17.59, "volume": 3233.0}, {"date": "2024-08-02", "close": 16.69, "volume": 1605.0}, {"date": "2024-08-05", "close": 18.48, "volume": 12305.0}, {"date": "2024-08-06", "close": 21.35, "volume": 14906.0}, {"date": "2024-08-07", "close": 20.45, "volume": 12414.0}, {"date": "2024-08-08", "close": 20.21, "volume": 6309.0}, {"date": "2024-08-09", "close": 19.98, "volume": 4061.0}, {"date": "2024-08-12", "close": 20.25, "volume": 1773.0}, {"date": "2024-08-13", "close": 17.25, "volume": 26788.0}, {"date": "2024-08-14", "close": 16.63, "volume": 8632.0}, {"date": "2024-08-15", "close": 16.2, "volume": 65991.0}, {"date": "2024-08-16", "close": 16.2, "volume": 10145.0}, {"date": "2024-08-19", "close": 16.51, "volume": 16753.0}, {"date": "2024-08-20", "close": 16.66, "volume": 17809.0}, {"date": "2024-08-21", "close": 16.87, "volume": 14405.0}, {"date": "2024-08-22", "close": 17.58, "volume": 16754.0}, {"date": "2024-08-23", "close": 18.49, "volume": 11985.0}, {"date": "2024-08-26", "close": 17.35, "volume": 9375.0}, {"date": "2024-08-27", "close": 18.27, "volume": 10724.0}, {"date": "2024-08-28", "close": 18.3, "volume": 15130.0}, {"date": "2024-08-29", "close": 18.49, "volume": 4017.0}, {"date": "2024-08-30", "close": 18.695, "volume": 7159.0}, {"date": "2024-09-03", "close": 17.97, "volume": 28008.0}, {"date": "2024-09-04", "close": 18.185, "volume": 15265.0}, {"date": "2024-09-05", "close": 17.92, "volume": 17195.0}, {"date": "2024-09-06", "close": 17.55, "volume": 10838.0}, {"date": "2024-09-09", "close": 17.48, "volume": 5454.0}, {"date": "2024-09-10", "close": 17.4, "volume": 2454.0}, {"date": "2024-09-11", "close": 17.35, "volume": 891.0}, {"date": "2024-09-12", "close": 17.15, "volume": 4641.0}, {"date": "2024-09-13", "close": 17.53, "volume": 8183.0}, {"date": "2024-09-16", "close": 17.48, "volume": 5862.0}, {"date": "2024-09-17", "close": 16.49, "volume": 41629.0}, {"date": "2024-09-18", "close": 15.63, "volume": 5822.0}, {"date": "2024-09-19", "close": 15.15, "volume": 8282.0}, {"date": "2024-09-20", "close": 16.06, "volume": 25705.0}, {"date": "2024-09-23", "close": 16.02, "volume": 5338.0}, {"date": "2024-09-24", "close": 15.89, "volume": 1731.0}, {"date": "2024-09-25", "close": 15.73, "volume": 16984.0}, {"date": "2024-09-26", "close": 15.34, "volume": 11910.0}, {"date": "2024-09-27", "close": 15.0, "volume": 787.0}, {"date": "2024-09-30", "close": 15.27, "volume": 2480.0}, {"date": "2024-10-01", "close": 15.19, "volume": 3993.0}, {"date": "2024-10-02", "close": 15.0, "volume": 978.0}, {"date": "2024-10-03", "close": 15.25, "volume": 11510.0}, {"date": "2024-10-04", "close": 14.95, "volume": 27640.0}, {"date": "2024-10-07", "close": 14.1312, "volume": 31403.0}, {"date": "2024-10-08", "close": 13.6, "volume": 6322.0}, {"date": "2024-10-09", "close": 13.66, "volume": 1070.0}, {"date": "2024-10-10", "close": 12.75, "volume": 6463.0}, {"date": "2024-10-11", "close": 12.72, "volume": 2303.0}, {"date": "2024-10-14", "close": 12.16, "volume": 12208.0}, {"date": "2024-10-15", "close": 11.518, "volume": 11531.0}, {"date": "2024-10-16", "close": 11.92, "volume": 1187.0}, {"date": "2024-10-17", "close": 11.47, "volume": 2712.0}, {"date": "2024-10-18", "close": 11.13, "volume": 1300.0}, {"date": "2024-10-21", "close": 11.1, "volume": 2715.0}, {"date": "2024-10-22", "close": 10.4475, "volume": 7307.0}, {"date": "2024-10-23", "close": 10.01, "volume": 7595.0}, {"date": "2024-10-24", "close": 9.9, "volume": 6563.0}, {"date": "2024-10-25", "close": 9.83, "volume": 5451.0}, {"date": "2024-10-28", "close": 10.41, "volume": 1483.0}, {"date": "2024-10-29", "close": 10.05, "volume": 3414.0}, {"date": "2024-10-30", "close": 10.44, "volume": 9083.0}, {"date": "2024-10-31", "close": 11.26, "volume": 7423.0}, {"date": "2024-11-01", "close": 11.01, "volume": 834.0}, {"date": "2024-11-04", "close": 11.13, "volume": 1366.0}, {"date": "2024-11-05", "close": 11.42, "volume": 5707.0}, {"date": "2024-11-06", "close": 11.29, "volume": 1978.0}, {"date": "2024-11-07", "close": 10.75, "volume": 3521.0}, {"date": "2024-11-08", "close": 10.8, "volume": 327.0}, {"date": "2024-11-11", "close": 10.8, "volume": null}, {"date": "2024-11-12", "close": 10.04, "volume": 1136.0}, {"date": "2024-11-13", "close": 10.64, "volume": 816.0}, {"date": "2024-11-14", "close": 10.45, "volume": 846.0}, {"date": "2024-11-15", "close": 10.01, "volume": 521.0}, {"date": "2024-11-18", "close": 10.1253, "volume": 533.0}, {"date": "2024-11-19", "close": 10.0, "volume": 677.0}, {"date": "2024-11-20", "close": 10.0002, "volume": 989.0}, {"date": "2024-11-21", "close": 9.77, "volume": 809.0}, {"date": "2024-11-22", "close": 10.0, "volume": 1817.0}, {"date": "2024-11-25", "close": 9.9, "volume": 2547.0}, {"date": "2024-11-26", "close": 9.055, "volume": 5471.0}, {"date": "2024-11-27", "close": 9.44, "volume": 1969.0}, {"date": "2024-11-29", "close": 10.34, "volume": 533.0}, {"date": "2024-12-02", "close": 10.09, "volume": 1007.0}, {"date": "2024-12-03", "close": 9.8, "volume": 929.0}, {"date": "2024-12-04", "close": 9.31, "volume": 3821.0}, {"date": "2024-12-05", "close": 9.57, "volume": 678.0}, {"date": "2024-12-06", "close": 9.37, "volume": 2908.0}, {"date": "2024-12-09", "close": 9.05, "volume": 6776.0}, {"date": "2024-12-10", "close": 8.93, "volume": 6831.0}, {"date": "2024-12-11", "close": 10.02, "volume": 12843.0}, {"date": "2024-12-12", "close": 9.83, "volume": 4293.0}, {"date": "2024-12-13", "close": 9.99, "volume": 713.0}, {"date": "2024-12-16", "close": 10.16, "volume": 7897.0}, {"date": "2024-12-17", "close": 9.94, "volume": 2705.0}, {"date": "2024-12-18", "close": 9.7, "volume": 870.0}, {"date": "2024-12-19", "close": 9.5082, "volume": 3199.0}, {"date": "2024-12-20", "close": 10.3, "volume": 14695.0}, {"date": "2024-12-23", "close": 10.12, "volume": 6374.0}, {"date": "2024-12-24", "close": 10.2, "volume": 2266.0}, {"date": "2024-12-26", "close": 9.99, "volume": 2770.0}, {"date": "2024-12-27", "close": 9.9, "volume": 1163.0}, {"date": "2024-12-30", "close": 9.51, "volume": 4422.0}, {"date": "2024-12-31", "close": 9.33, "volume": 9123.0}, {"date": "2025-01-02", "close": 9.32, "volume": 1157.0}, {"date": "2025-01-03", "close": 9.23, "volume": 336.0}, {"date": "2025-01-06", "close": 9.1399, "volume": 3058.0}, {"date": "2025-01-07", "close": 9.18, "volume": 11258.0}, {"date": "2025-01-08", "close": 9.13, "volume": 3438.0}, {"date": "2025-01-10", "close": 9.55, "volume": 605.0}, {"date": "2025-01-13", "close": 9.7, "volume": 7797.0}, {"date": "2025-01-14", "close": 9.63, "volume": 2872.0}, {"date": "2025-01-15", "close": 9.18, "volume": 2149.0}, {"date": "2025-01-16", "close": 9.31, "volume": 1654.0}, {"date": "2025-01-17", "close": 9.5, "volume": 4529.0}, {"date": "2025-01-21", "close": 9.99, "volume": 2733.0}, {"date": "2025-01-22", "close": 9.815, "volume": 9616.0}, {"date": "2025-01-23", "close": 9.98, "volume": 299.0}, {"date": "2025-01-24", "close": 9.65, "volume": 2014.0}, {"date": "2025-01-27", "close": 9.54, "volume": 1433.0}, {"date": "2025-01-28", "close": 9.74, "volume": 886.0}, {"date": "2025-01-29", "close": 9.79, "volume": 2566.0}, {"date": "2025-01-30", "close": 9.44, "volume": 2260.0}, {"date": "2025-01-31", "close": 9.27, "volume": 482.0}, {"date": "2025-02-03", "close": 9.4001, "volume": 543.0}, {"date": "2025-02-04", "close": 9.45, "volume": 4697.0}, {"date": "2025-02-05", "close": 9.69, "volume": 1114.0}, {"date": "2025-02-06", "close": 9.44, "volume": 625.0}, {"date": "2025-02-07", "close": 9.25, "volume": 1725.0}, {"date": "2025-02-10", "close": 9.25, "volume": null}, {"date": "2025-02-11", "close": 9.0, "volume": 4050.0}, {"date": "2025-02-12", "close": 9.31, "volume": 2432.0}, {"date": "2025-02-13", "close": 9.66, "volume": 4188.0}, {"date": "2025-02-14", "close": 9.68, "volume": 1540.0}, {"date": "2025-02-18", "close": 8.6299, "volume": 7154.0}, {"date": "2025-02-19", "close": 8.1155, "volume": 3086.0}, {"date": "2025-02-20", "close": 7.94, "volume": 42508.0}, {"date": "2025-02-21", "close": 7.7097, "volume": 5111.0}, {"date": "2025-02-24", "close": 7.77, "volume": 17696.0}, {"date": "2025-02-25", "close": 8.12, "volume": 11726.0}, {"date": "2025-02-26", "close": 7.67, "volume": 12426.0}, {"date": "2025-02-27", "close": 7.83, "volume": 3787.0}, {"date": "2025-02-28", "close": 8.04, "volume": 8989.0}, {"date": "2025-03-03", "close": 7.722, "volume": 557.0}, {"date": "2025-03-04", "close": 7.4, "volume": 2258.0}, {"date": "2025-03-05", "close": 7.62, "volume": 1257.0}, {"date": "2025-03-06", "close": 7.48, "volume": 5116.0}, {"date": "2025-03-07", "close": 7.1, "volume": 6003.0}, {"date": "2025-03-10", "close": 7.26, "volume": 3481.0}, {"date": "2025-03-11", "close": 7.0, "volume": 1796.0}, {"date": "2025-03-12", "close": 7.0, "volume": 3782.0}, {"date": "2025-03-13", "close": 7.0, "volume": null}, {"date": "2025-03-14", "close": 6.94, "volume": 7144.0}, {"date": "2025-03-17", "close": 6.94, "volume": null}, {"date": "2025-03-18", "close": 6.94, "volume": null}, {"date": "2025-03-19", "close": 6.94, "volume": null}, {"date": "2025-03-20", "close": 6.75, "volume": 16641.0}, {"date": "2025-03-21", "close": 6.91, "volume": 18553.0}, {"date": "2025-03-24", "close": 6.73, "volume": 540.0}, {"date": "2025-03-25", "close": 6.9999, "volume": 61626.0}, {"date": "2025-03-26", "close": 7.02, "volume": 21663.0}, {"date": "2025-03-27", "close": 6.89, "volume": 58015.0}, {"date": "2025-03-28", "close": 7.4101, "volume": 3103.0}, {"date": "2025-03-31", "close": 7.63, "volume": 2528.0}, {"date": "2025-04-01", "close": 7.55, "volume": 968.0}, {"date": "2025-04-02", "close": 7.7, "volume": 805.0}, {"date": "2025-04-03", "close": 8.04, "volume": 1677.0}, {"date": "2025-04-04", "close": 8.25, "volume": 5126.0}, {"date": "2025-04-07", "close": 8.25, "volume": null}, {"date": "2025-04-08", "close": 8.07, "volume": 2966.0}, {"date": "2025-04-09", "close": 8.09, "volume": 1355.0}, {"date": "2025-04-10", "close": 8.19, "volume": 4415.0}, {"date": "2025-04-11", "close": 8.55, "volume": 59822.0}, {"date": "2025-04-14", "close": 9.51, "volume": 13773.0}, {"date": "2025-04-15", "close": 11.7, "volume": 44231.0}, {"date": "2025-04-16", "close": 11.38, "volume": 202427.0}, {"date": "2025-04-17", "close": 11.06, "volume": 5786.0}, {"date": "2025-04-21", "close": 10.9, "volume": 2560.0}, {"date": "2025-04-22", "close": 10.8, "volume": 1835.0}, {"date": "2025-04-23", "close": 10.88, "volume": 3974.0}, {"date": "2025-04-24", "close": 10.4, "volume": 3245.0}, {"date": "2025-04-25", "close": 10.7235, "volume": 2802.0}, {"date": "2025-04-28", "close": 11.13, "volume": 3160.0}, {"date": "2025-04-29", "close": 10.77, "volume": 888.0}, {"date": "2025-04-30", "close": 11.41, "volume": 1701.0}, {"date": "2025-05-01", "close": 10.95, "volume": 1360.0}, {"date": "2025-05-02", "close": 11.3723, "volume": 59344.0}, {"date": "2025-05-05", "close": 11.91, "volume": 2120.0}, {"date": "2025-05-06", "close": 13.4527, "volume": 37536.0}, {"date": "2025-05-07", "close": 14.51, "volume": 41728.0}, {"date": "2025-05-08", "close": 21.72, "volume": 53012.0}, {"date": "2025-05-09", "close": 20.01, "volume": 16689.0}, {"date": "2025-05-12", "close": 23.0, "volume": 15559.0}, {"date": "2025-05-13", "close": 22.54, "volume": 3497.0}, {"date": "2025-05-14", "close": 22.0, "volume": 5828.0}, {"date": "2025-05-15", "close": 21.57, "volume": 7559.0}, {"date": "2025-05-16", "close": 21.66, "volume": 1295.0}, {"date": "2025-05-19", "close": 22.01, "volume": 1771.0}, {"date": "2025-05-20", "close": 23.01, "volume": 1113.0}, {"date": "2025-05-21", "close": 23.24, "volume": 4169.0}, {"date": "2025-05-22", "close": 23.01, "volume": 1872.0}, {"date": "2025-05-23", "close": 23.47, "volume": 1307.0}, {"date": "2025-05-27", "close": 23.9, "volume": 3631.0}, {"date": "2025-05-28", "close": 23.35, "volume": 24284.0}, {"date": "2025-05-29", "close": 21.99, "volume": 12090.0}, {"date": "2025-05-30", "close": 21.67, "volume": 2165.0}, {"date": "2025-06-02", "close": 20.98, "volume": 5158.0}, {"date": "2025-06-03", "close": 19.85, "volume": 13044.0}, {"date": "2025-06-04", "close": 16.25, "volume": 17359.0}, {"date": "2025-06-05", "close": 14.85, "volume": 10439.0}, {"date": "2025-06-06", "close": 15.0, "volume": 2728.0}, {"date": "2025-06-09", "close": 14.5, "volume": 5358.0}, {"date": "2025-06-10", "close": 13.6308, "volume": 4970.0}, {"date": "2025-06-11", "close": 12.9, "volume": 5664.0}, {"date": "2025-06-12", "close": 11.75, "volume": 14507.0}, {"date": "2025-06-13", "close": 12.0, "volume": 6666.0}, {"date": "2025-06-16", "close": 11.3, "volume": 3882.0}, {"date": "2025-06-17", "close": 10.58, "volume": 2787.0}, {"date": "2025-06-18", "close": 10.98, "volume": 1499.0}, {"date": "2025-06-20", "close": 10.0, "volume": 2346.0}, {"date": "2025-06-23", "close": 10.96, "volume": 382121.0}, {"date": "2025-06-24", "close": 8.98, "volume": 205347.0}, {"date": "2025-06-25", "close": 8.45, "volume": 309290.0}, {"date": "2025-06-26", "close": 15.7, "volume": 2602130.0}, {"date": "2025-06-27", "close": 18.27, "volume": 293884.0}, {"date": "2025-06-30", "close": 17.38, "volume": 114312.0}, {"date": "2025-07-01", "close": 18.96, "volume": 30709.0}, {"date": "2025-07-02", "close": 18.61, "volume": 30549.0}, {"date": "2025-07-03", "close": 18.05, "volume": 21043.0}, {"date": "2025-07-07", "close": 18.03, "volume": 24606.0}, {"date": "2025-07-08", "close": 18.195, "volume": 9189.0}, {"date": "2025-07-09", "close": 16.76, "volume": 37742.0}, {"date": "2025-07-10", "close": 15.24, "volume": 20016.0}, {"date": "2025-07-11", "close": 15.0, "volume": 8774.0}, {"date": "2025-07-14", "close": 13.92, "volume": 22833.0}, {"date": "2025-07-15", "close": 15.02, "volume": 21143.0}, {"date": "2025-07-16", "close": 13.85, "volume": 14793.0}, {"date": "2025-07-17", "close": 14.71, "volume": 20903.0}, {"date": "2025-07-18", "close": 13.43, "volume": 12716.0}, {"date": "2025-07-21", "close": 13.274, "volume": 16701.0}, {"date": "2025-07-22", "close": 14.36, "volume": 15697.0}, {"date": "2025-07-23", "close": 16.24, "volume": 55222.0}, {"date": "2025-07-24", "close": 16.06, "volume": 13927.0}, {"date": "2025-07-25", "close": 16.23, "volume": 12733.0}, {"date": "2025-07-28", "close": 16.78, "volume": 10025.0}, {"date": "2025-07-29", "close": 15.69, "volume": 54653.0}, {"date": "2025-07-30", "close": 15.73, "volume": 54190.0}, {"date": "2025-07-31", "close": 15.32, "volume": 10182.0}, {"date": "2025-08-01", "close": 15.57, "volume": 12229.0}, {"date": "2025-08-04", "close": 15.915, "volume": 19900.0}, {"date": "2025-08-05", "close": 14.98, "volume": 21889.0}, {"date": "2025-08-06", "close": 15.03, "volume": 5672.0}, {"date": "2025-08-07", "close": 14.7, "volume": 41516.0}, {"date": "2025-08-08", "close": 14.34, "volume": 9003.0}, {"date": "2025-08-11", "close": 15.31, "volume": 7133.0}, {"date": "2025-08-12", "close": 14.89, "volume": 26079.0}, {"date": "2025-08-13", "close": 15.18, "volume": 11135.0}, {"date": "2025-08-14", "close": 19.41, "volume": 543332.0}, {"date": "2025-08-15", "close": 18.02, "volume": 49841.0}, {"date": "2025-08-18", "close": 18.18, "volume": 35355.0}, {"date": "2025-08-19", "close": 18.25, "volume": 22867.0}, {"date": "2025-08-20", "close": 19.26, "volume": 20430.0}, {"date": "2025-08-21", "close": 18.22, "volume": 16377.0}, {"date": "2025-08-22", "close": 18.69, "volume": 8339.0}, {"date": "2025-08-25", "close": 18.32, "volume": 13445.0}, {"date": "2025-08-26", "close": 19.37, "volume": 9084.0}, {"date": "2025-08-27", "close": 19.83, "volume": 19755.0}, {"date": "2025-08-28", "close": 20.03, "volume": 14310.0}, {"date": "2025-08-29", "close": 19.8, "volume": 7670.0}, {"date": "2025-09-02", "close": 20.235, "volume": 7764.0}, {"date": "2025-09-03", "close": 16.16, "volume": 67775.0}, {"date": "2025-09-04", "close": 15.705, "volume": 23053.0}, {"date": "2025-09-05", "close": 16.85, "volume": 12553.0}, {"date": "2025-09-08", "close": 17.08, "volume": 11190.0}, {"date": "2025-09-09", "close": 17.39, "volume": 3537.0}, {"date": "2025-09-10", "close": 17.6, "volume": 1869.0}, {"date": "2025-09-11", "close": 16.36, "volume": 91409.0}, {"date": "2025-09-12", "close": 17.53, "volume": 29518.0}, {"date": "2025-09-15", "close": 17.73, "volume": 24520.0}, {"date": "2025-09-16", "close": 18.8466, "volume": 10728.0}, {"date": "2025-09-17", "close": 17.54, "volume": 25469.0}, {"date": "2025-09-18", "close": 18.31, "volume": 4532.0}, {"date": "2025-09-19", "close": 17.82, "volume": 17408.0}, {"date": "2025-09-22", "close": 17.81, "volume": 12661.0}, {"date": "2025-09-23", "close": 17.66, "volume": 29838.0}, {"date": "2025-09-24", "close": 18.39, "volume": 16420.0}, {"date": "2025-09-25", "close": 18.45, "volume": 2773.0}, {"date": "2025-09-26", "close": 18.45, "volume": null}, {"date": "2025-09-29", "close": 18.6, "volume": 21049.0}, {"date": "2025-09-30", "close": 18.37, "volume": 15389.0}, {"date": "2025-10-01", "close": 18.405, "volume": 8632.0}, {"date": "2025-10-02", "close": 18.355, "volume": 1630.0}, {"date": "2025-10-03", "close": 18.1, "volume": 6142.0}, {"date": "2025-10-06", "close": 18.41, "volume": 4125.0}, {"date": "2025-10-07", "close": 17.5, "volume": 14511.0}, {"date": "2025-10-08", "close": 17.67, "volume": 40744.0}, {"date": "2025-10-09", "close": 17.55, "volume": 7485.0}, {"date": "2025-10-10", "close": 17.8, "volume": 1408.0}, {"date": "2025-10-13", "close": 17.63, "volume": 2980.0}, {"date": "2025-10-14", "close": 17.18, "volume": 5342.0}, {"date": "2025-10-15", "close": 17.585, "volume": 26744.0}, {"date": "2025-10-16", "close": 16.99, "volume": 9255.0}, {"date": "2025-10-17", "close": 16.49, "volume": 3756.0}, {"date": "2025-10-20", "close": 17.4, "volume": 5469.0}, {"date": "2025-10-21", "close": 17.1246, "volume": 2053.0}, {"date": "2025-10-22", "close": 16.79, "volume": 1839.0}, {"date": "2025-10-23", "close": 17.0, "volume": 1491.0}, {"date": "2025-10-24", "close": 16.95, "volume": 3266.0}, {"date": "2025-10-27", "close": 16.26, "volume": 3777.0}, {"date": "2025-10-28", "close": 15.8, "volume": 4239.0}, {"date": "2025-10-29", "close": 15.52, "volume": 2698.0}, {"date": "2025-10-30", "close": 13.8, "volume": 23286.0}, {"date": "2025-10-31", "close": 13.56, "volume": 4905.0}, {"date": "2025-11-03", "close": 14.29, "volume": 5103.0}, {"date": "2025-11-04", "close": 13.82, "volume": 4159.0}, {"date": "2025-11-05", "close": 14.24, "volume": 9410.0}, {"date": "2025-11-06", "close": 13.52, "volume": 3356.0}, {"date": "2025-11-07", "close": 13.3165, "volume": 4252.0}, {"date": "2025-11-10", "close": 12.6, "volume": 2919.0}, {"date": "2025-11-11", "close": 12.05, "volume": 7297.0}, {"date": "2025-11-12", "close": 11.75, "volume": 8087.0}, {"date": "2025-11-13", "close": 11.36, "volume": 3172.0}, {"date": "2025-11-14", "close": 11.0901, "volume": 1549.0}, {"date": "2025-11-17", "close": 10.6594, "volume": 8224.0}, {"date": "2025-11-18", "close": 10.32, "volume": 4111.0}, {"date": "2025-11-19", "close": 10.01, "volume": 1897.0}, {"date": "2025-11-20", "close": 9.85, "volume": 9176.0}, {"date": "2025-11-21", "close": 9.85, "volume": 3297.0}, {"date": "2025-11-24", "close": 9.47, "volume": 11646.0}, {"date": "2025-11-25", "close": 9.16, "volume": 13131.0}, {"date": "2025-11-26", "close": 9.22, "volume": 7575.0}, {"date": "2025-11-28", "close": 9.25, "volume": 980.0}, {"date": "2025-12-01", "close": 9.85, "volume": 3441.0}, {"date": "2025-12-02", "close": 9.74, "volume": 15692.0}, {"date": "2025-12-03", "close": 10.42, "volume": 7994.0}, {"date": "2025-12-04", "close": 9.99, "volume": 3398.0}, {"date": "2025-12-05", "close": 11.44, "volume": 11815.0}, {"date": "2025-12-08", "close": 12.09, "volume": 8374.0}, {"date": "2025-12-09", "close": 11.77, "volume": 21215.0}, {"date": "2025-12-10", "close": 12.69, "volume": 16567.0}, {"date": "2025-12-11", "close": 15.2, "volume": 74966.0}, {"date": "2025-12-12", "close": 14.0, "volume": 41850.0}, {"date": "2025-12-15", "close": 15.615, "volume": 8761.0}, {"date": "2025-12-16", "close": 14.76, "volume": 3589.0}, {"date": "2025-12-17", "close": 13.64, "volume": 5054.0}, {"date": "2025-12-18", "close": 15.6, "volume": 21402.0}, {"date": "2025-12-19", "close": 15.65, "volume": 22987.0}, {"date": "2025-12-22", "close": 15.95, "volume": 2480.0}, {"date": "2025-12-23", "close": 15.5, "volume": 11101.0}, {"date": "2025-12-24", "close": 16.25, "volume": 2132.0}, {"date": "2025-12-26", "close": 15.7, "volume": 5987.0}, {"date": "2025-12-29", "close": 15.02, "volume": 10495.0}, {"date": "2025-12-30", "close": 14.32, "volume": 8070.0}, {"date": "2025-12-31", "close": 14.8, "volume": 8632.0}, {"date": "2026-01-02", "close": 15.71, "volume": 3550.0}, {"date": "2026-01-05", "close": 16.49, "volume": 3197.0}, {"date": "2026-01-06", "close": 18.73, "volume": 7640.0}, {"date": "2026-01-07", "close": 18.65, "volume": 6817.0}, {"date": "2026-01-08", "close": 20.9, "volume": 33775.0}, {"date": "2026-01-09", "close": 19.839, "volume": 5129.0}, {"date": "2026-01-12", "close": 19.775, "volume": 5712.0}, {"date": "2026-01-13", "close": 20.0116, "volume": 4440.0}, {"date": "2026-01-14", "close": 19.64, "volume": 1762.0}, {"date": "2026-01-15", "close": 20.31, "volume": 7192.0}, {"date": "2026-01-16", "close": 20.4, "volume": 1355.0}, {"date": "2026-01-20", "close": 20.161, "volume": 2001.0}, {"date": "2026-01-21", "close": 19.75, "volume": 9396.0}, {"date": "2026-01-22", "close": 20.7, "volume": 63299.0}, {"date": "2026-01-23", "close": 20.47, "volume": 4366.0}, {"date": "2026-01-26", "close": 20.5, "volume": 5278.0}, {"date": "2026-01-27", "close": 21.09, "volume": 8849.0}, {"date": "2026-01-28", "close": 20.35, "volume": 5069.0}, {"date": "2026-01-29", "close": 20.7384, "volume": 3400.0}, {"date": "2026-01-30", "close": 20.5, "volume": 2887.0}, {"date": "2026-02-02", "close": 20.6, "volume": 5444.0}, {"date": "2026-02-03", "close": 19.51, "volume": 8170.0}, {"date": "2026-02-04", "close": 19.77, "volume": 10561.0}, {"date": "2026-02-05", "close": 18.89, "volume": 6492.0}, {"date": "2026-02-06", "close": 18.2, "volume": 2007.0}, {"date": "2026-02-09", "close": 19.21, "volume": 11924.0}, {"date": "2026-02-10", "close": 19.21, "volume": 3244.0}, {"date": "2026-02-11", "close": 19.51, "volume": 7143.0}, {"date": "2026-02-12", "close": 18.73, "volume": 7648.0}, {"date": "2026-02-13", "close": 19.795, "volume": 11059.0}, {"date": "2026-02-17", "close": 18.61, "volume": 7267.0}, {"date": "2026-02-18", "close": 18.67, "volume": 1503.0}, {"date": "2026-02-19", "close": 18.01, "volume": 3207.0}, {"date": "2026-02-20", "close": 17.34, "volume": 5427.0}, {"date": "2026-02-23", "close": 16.65, "volume": 6389.0}, {"date": "2026-02-24", "close": 16.0, "volume": 7128.0}, {"date": "2026-02-25", "close": 16.15, "volume": 4254.0}, {"date": "2026-02-26", "close": 15.0, "volume": 2445.0}, {"date": "2026-02-27", "close": 13.96, "volume": 1280.0}, {"date": "2026-03-02", "close": 12.805, "volume": 7609.0}, {"date": "2026-03-03", "close": 13.41, "volume": 20971.0}, {"date": "2026-03-04", "close": 13.98, "volume": 1743.0}, {"date": "2026-03-05", "close": 13.3, "volume": 2801.0}, {"date": "2026-03-06", "close": 12.95, "volume": 6646.0}, {"date": "2026-03-09", "close": 11.7497, "volume": 11154.0}, {"date": "2026-03-10", "close": 12.195, "volume": 6460.0}, {"date": "2026-03-11", "close": 11.73, "volume": 1635.0}, {"date": "2026-03-12", "close": 11.855, "volume": 2705.0}, {"date": "2026-03-13", "close": 11.2, "volume": 2151.0}, {"date": "2026-03-16", "close": 10.64, "volume": 9848.0}, {"date": "2026-03-17", "close": 11.13, "volume": 6241.0}, {"date": "2026-03-18", "close": 12.67, "volume": 7294.0}, {"date": "2026-03-19", "close": 13.14, "volume": 1373.0}, {"date": "2026-03-20", "close": 11.74, "volume": 1630.0}, {"date": "2026-03-23", "close": 13.0, "volume": 3829.0}, {"date": "2026-03-24", "close": 12.52, "volume": 1854.0}, {"date": "2026-03-25", "close": 13.51, "volume": 4143.0}, {"date": "2026-03-26", "close": 13.0499, "volume": 1851.0}, {"date": "2026-03-27", "close": 13.26, "volume": 3090.0}, {"date": "2026-03-30", "close": 12.21, "volume": 3729.0}, {"date": "2026-03-31", "close": 11.95, "volume": 8211.0}, {"date": "2026-04-01", "close": 12.64, "volume": 3311.0}, {"date": "2026-04-02", "close": 12.7681, "volume": 1703.0}, {"date": "2026-04-06", "close": 12.7, "volume": 2690.0}, {"date": "2026-04-07", "close": 13.48, "volume": 4736.0}, {"date": "2026-04-08", "close": 13.55, "volume": 5928.0}, {"date": "2026-04-09", "close": 13.55, "volume": 5245.0}, {"date": "2026-04-10", "close": 13.58, "volume": 6779.0}, {"date": "2026-04-13", "close": 13.55, "volume": 2348.0}, {"date": "2026-04-14", "close": 13.6, "volume": 3069.0}, {"date": "2026-04-15", "close": 13.585, "volume": 3423.0}, {"date": "2026-04-16", "close": 13.143, "volume": 627.0}, {"date": "2026-04-17", "close": 13.5794, "volume": 3256.0}, {"date": "2026-04-20", "close": 13.94, "volume": 4940.0}, {"date": "2026-04-21", "close": 13.65, "volume": 26583.0}, {"date": "2026-04-22", "close": 13.9, "volume": 15956.0}, {"date": "2026-04-23", "close": 13.6, "volume": 3034.0}, {"date": "2026-04-24", "close": 13.3281, "volume": 567.0}, {"date": "2026-04-27", "close": 13.25, "volume": 1851.0}, {"date": "2026-04-28", "close": 13.5, "volume": 1098.0}, {"date": "2026-04-29", "close": 13.5, "volume": null}, {"date": "2026-04-30", "close": 13.15, "volume": 3236.0}, {"date": "2026-05-01", "close": 13.16, "volume": 4730.0}, {"date": "2026-05-04", "close": 12.7, "volume": 2267.0}, {"date": "2026-05-05", "close": 12.26, "volume": 865.0}, {"date": "2026-05-06", "close": 12.6, "volume": 14773.0}, {"date": "2026-05-07", "close": 13.17, "volume": 3109.0}, {"date": "2026-05-08", "close": 13.25, "volume": 2832.0}, {"date": "2026-05-11", "close": 13.35, "volume": 1591.0}, {"date": "2026-05-12", "close": 13.42, "volume": 23092.0}, {"date": "2026-05-13", "close": 13.75, "volume": 2990.0}, {"date": "2026-05-14", "close": 10.24, "volume": 45430.0}, {"date": "2026-05-15", "close": 10.0265, "volume": 11869.0}, {"date": "2026-05-18", "close": 9.37, "volume": 29427.0}, {"date": "2026-05-19", "close": 11.19, "volume": 14147.0}, {"date": "2026-05-20", "close": 10.6, "volume": 1601.0}, {"date": "2026-05-21", "close": 10.82, "volume": 8390.0}, {"date": "2026-05-22", "close": 10.63, "volume": 4176.0}, {"date": "2026-05-26", "close": 10.73, "volume": 1099.0}, {"date": "2026-05-27", "close": 10.8, "volume": 12883.0}, {"date": "2026-05-28", "close": 10.3, "volume": 7599.0}, {"date": "2026-05-29", "close": 10.25, "volume": 11588.0}, {"date": "2026-06-01", "close": 10.06, "volume": 3340.0}, {"date": "2026-06-02", "close": 9.6, "volume": 1690.0}, {"date": "2026-06-03", "close": 9.06, "volume": 16932.0}, {"date": "2026-06-04", "close": 9.53, "volume": 13518.0}, {"date": "2026-06-05", "close": 9.01, "volume": 10072.0}, {"date": "2026-06-08", "close": 9.33, "volume": 2893.0}, {"date": "2026-06-09", "close": 9.19, "volume": 17879.0}, {"date": "2026-06-10", "close": 9.35, "volume": 485.0}, {"date": "2026-06-11", "close": 9.445, "volume": 4312.0}, {"date": "2026-06-12", "close": 9.9, "volume": 7282.0}, {"date": "2026-06-15", "close": 9.01, "volume": 14442.0}, {"date": "2026-06-16", "close": 9.38, "volume": 12778.0}, {"date": "2026-06-17", "close": 9.55, "volume": 2174.0}, {"date": "2026-06-18", "close": 10.3, "volume": 5583.0}, {"date": "2026-06-22", "close": 10.77, "volume": 8853.0}, {"date": "2026-06-23", "close": 10.98, "volume": 8134.0}, {"date": "2026-06-24", "close": 10.36, "volume": 25205.0}, {"date": "2026-06-25", "close": 10.36, "volume": null}, {"date": "2026-06-26", "close": 10.69, "volume": 5077.0}, {"date": "2026-06-29", "close": 9.9999, "volume": 3945.0}, {"date": "2026-06-30", "close": 9.9999, "volume": null}, {"date": "2026-07-01", "close": 9.97, "volume": 12872.0}, {"date": "2026-07-02", "close": 9.94, "volume": 15328.0}, {"date": "2026-07-06", "close": 10.0651, "volume": 46402.0}, {"date": "2026-07-07", "close": 9.8, "volume": 7984.0}, {"date": "2026-07-08", "close": 10.19, "volume": 11820.0}, {"date": "2026-07-09", "close": 10.55, "volume": 1788.0}, {"date": "2026-07-10", "close": 10.76, "volume": 17535.0}, {"date": "2026-07-13", "close": 11.04, "volume": 28256.0}, {"date": "2026-07-14", "close": 10.84, "volume": 2155.0}, {"date": "2026-07-15", "close": 10.825, "volume": 7292.0}, {"date": "2026-07-16", "close": 10.73, "volume": 13403.0}, {"date": "2026-07-17", "close": 11.2002, "volume": 34040.0}, {"date": "2026-07-20", "close": 11.58, "volume": 1800.0}, {"date": "2026-07-21", "close": 10.85, "volume": 2664.0}, {"date": "2026-07-22", "close": 10.55, "volume": 4721.0}, {"date": "2026-07-23", "close": 9.89, "volume": 8451.0}, {"date": "2026-07-24", "close": 9.69, "volume": 3584.0}, {"date": "2026-07-27", "close": 10.01, "volume": 10358.0}, {"date": "2026-07-28", "close": 9.565, "volume": 10624.0}, {"date": "2026-07-29", "close": 9.73, "volume": 2511.0}, {"date": "2026-07-30", "close": 9.635, "volume": 2366.0}, {"date": "2026-07-31", "close": 9.71, "volume": 4568.0}, {"date": "2026-08-03", "close": 9.74, "volume": 17144.0}, {"date": "2026-08-04", "close": 9.45, "volume": 4786.0}, {"date": "2026-08-05", "close": 9.59, "volume": 8079.0}, {"date": "2026-08-06", "close": 9.64, "volume": 7480.0}, {"date": "2026-08-07", "close": 9.63, "volume": 9719.0}, {"date": "2026-08-10", "close": 10.0, "volume": 78963.0}, {"date": "2026-08-11", "close": 10.35, "volume": 3538.0}, {"date": "2026-08-12", "close": 10.9, "volume": 24526.0}, {"date": "2026-08-13", "close": 10.02, "volume": 11732.0}, {"date": "2026-08-14", "close": 10.405, "volume": 11517.0}, {"date": "2026-08-17", "close": 10.06, "volume": 7706.0}, {"date": "2026-08-18", "close": 10.105, "volume": 4382.0}, {"date": "2026-08-19", "close": 10.01, "volume": 4948.0}, {"date": "2026-08-20", "close": 9.22, "volume": 23848.0}, {"date": "2026-08-21", "close": 9.501, "volume": 7089.0}, {"date": "2026-08-24", "close": 9.43, "volume": 7083.0}, {"date": "2026-08-25", "close": 9.38, "volume": 6673.0}, {"date": "2026-08-26", "close": 9.51, "volume": 8057.0}, {"date": "2026-08-27", "close": 9.31, "volume": 5597.0}, {"date": "2026-08-28", "close": 9.19, "volume": 4151.0}, {"date": "2026-08-31", "close": 9.34, "volume": 4522.0}, {"date": "2026-09-01", "close": 9.21, "volume": 15457.0}, {"date": "2026-09-02", "close": 9.02, "volume": 17514.0}, {"date": "2026-09-03", "close": 8.77, "volume": 15384.0}, {"date": "2026-09-04", "close": 8.8, "volume": 3046.0}, {"date": "2026-09-08", "close": 8.59, "volume": 2718.0}, {"date": "2026-09-09", "close": 8.64, "volume": 4210.0}, {"date": "2026-09-10", "close": 8.2, "volume": 6721.0}, {"date": "2026-09-11", "close": 8.08, "volume": 9204.0}, {"date": "2026-09-14", "close": 7.8, "volume": 9262.0}, {"date": "2026-09-15", "close": 7.5, "volume": 8463.0}, {"date": "2026-09-16", "close": 7.8, "volume": 11778.0}, {"date": "2026-09-17", "close": 7.88, "volume": 10800.0}, {"date": "2026-09-18", "close": 7.9863, "volume": 2500.0}], "refreshing": true}