{"ticker": "LMNR", "overview": {"cik": "1342423", "ticker": "LMNR", "name": "Limoneira CO", "industry": "Agricultural Production-Crops", "country": "United States", "sic": "0100", "announcements": [{"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104306", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097890", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093921", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079866", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001342423-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001342423-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069529", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055619", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045476", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001104659-26-043817", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039623", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-036074", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001796", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035196", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035192", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035189", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035185", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035181", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035173", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "FORM 8-K", "accession": "0001104659-26-033330", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-12", "title": "Quarterly report", "accession": "0001342423-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001342423-26-000011", "price_sensitive": true}]}, "description": "Limoneira CO trades as LMNR on the NASDAQ and is registered in the United States, classified under Agricultural Production-Crops (SIC 0100). Privy Trades holds 472 insider filings for the company, from October 2010 to September 2026. Across those, 20 insiders disclosed 38 open-market purchases totalling $4.77M against 183 sales totalling $12.07M. The most recent filing on record is dated 1 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 38, "buy_sum": 4765870.2649, "sell_n": 183, "sell_sum": 12071836.9025, "net": -7305966.6376, "insiders": 20, "first_date": "2010-10-01", "last_date": "2026-09-01"}, "metrics": {"ticker": "LMNR", "has_prices": true, "as_of": "2026-08-07", "last": 13.86, "prev_close": 13.75, "change": 0.10999999999999943, "change_pct": 0.007999999999999959, "session_volume": 62957.0, "vwap_5": 13.516341485886977, "vwap_20": 13.418099448060435, "vwap_60": 13.05355936582762, "vwap_250": 13.67564234254942, "high_52w": 15.1, "low_52w": 11.83, "avg_volume_20": 70750.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001104659-26-104306", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13790.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The money boss sells $14K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/2111392/000110465926104306/0001104659-26-104306-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "0001104659-26-093921", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12985.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO takes $13K off the table in LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/2111392/000110465926093921/0001104659-26-093921-index.htm", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131990}, {"id": "0001104659-26-079866", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13053.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO sells $13K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926079866/0001104659-26-079866-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001104659-26-069529", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12766.199999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO trims $13K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926069529/0001104659-26-069529-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222710}, {"id": "0001104659-26-055619", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 12784.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO sells $13K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926055619/0001104659-26-055619-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267350}, {"id": "0001104659-26-039623", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13410.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO sells $13K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926039623/0001104659-26-039623-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309110}, {"id": "13DG-0000102909-26-001796", "src": "13DG", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Limoneira Co", "who_key": "Limoneira CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Limoneira CO adjusts its stake in LMNR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/0000102909-26-001796-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}, {"id": "0001104659-26-035173", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Peter J. Nolan", "who_key": "NOLAN PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926035173/0001104659-26-035173-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001104659-26-035181", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gordon E. Kimball", "who_key": "Kimball Gordon E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926035181/0001104659-26-035181-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001104659-26-035185", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Barbara Carbone", "who_key": "Carbone Barbara", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926035185/0001104659-26-035185-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001104659-26-035189", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Edgar A. Terry", "who_key": "TERRY EDGAR A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926035189/0001104659-26-035189-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001104659-26-035192", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Elizabeth Mora", "who_key": "Mora Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926035192/0001104659-26-035192-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001104659-26-035196", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Scott S. Slater", "who_key": "Slater Scott S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926035196/0001104659-26-035196-index.htm", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320630}, {"id": "0001104659-26-022924", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Gregory C. Hamm", "who_key": "Hamm Gregory C.", "role": "VP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 13968.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO takes $14K off the table in LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926022924/0001104659-26-022924-index.htm", "trade_date": "2026-03-03", "timestamp": "2026-03-03", "mins": 352310}, {"id": "0001104659-26-016383", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 445284.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926016383/0001104659-26-016383-index.htm", "trade_date": "2026-02-09", "timestamp": "2026-02-09", "mins": 383990}, {"id": "0001104659-26-002450", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Scott S. Slater", "who_key": "Slater Scott S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64250.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The boardroom is buying: $64K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926002450/0001104659-26-002450-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430070}, {"id": "0001104659-26-001279", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Peter J. Nolan", "who_key": "NOLAN PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 254771.74000000002, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director buys $255K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926001279/0001104659-26-001279-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001104659-25-124822", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 88574.40000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925124822/0001104659-25-124822-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001104659-25-124825", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 53928.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925124825/0001104659-25-124825-index.htm", "trade_date": "2025-12-22", "timestamp": "2025-12-22", "mins": 454550}, {"id": "0001104659-25-123796", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 34908.25, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925123796/0001104659-25-123796-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460310}, {"id": "0001104659-25-123798", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 50381.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925123798/0001104659-25-123798-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460310}, {"id": "0001104659-25-114131", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925114131/0001104659-25-114131-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001104659-25-114133", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925114133/0001104659-25-114133-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 504950}, {"id": "0001104659-25-106313", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 140876.1, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925106313/0001104659-25-106313-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "0001104659-25-106315", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 237355.74000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925106315/0001104659-25-106315-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "0001104659-25-108609", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "EVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 82264.86, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925108609/0001104659-25-108609-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "0001104659-25-108610", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 138629.43000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925108610/0001104659-25-108610-index.htm", "trade_date": "2025-10-31", "timestamp": "2025-10-31", "mins": 529430}, {"id": "0001104659-25-057323", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "SVP, CFO and Treasurer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 81055.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CFO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925057323/0001104659-25-057323-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742550}, {"id": "0001104659-25-057327", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 165246.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "CEO files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925057327/0001104659-25-057327-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742550}, {"id": "0001104659-25-034193", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Edgar A. Terry", "who_key": "TERRY EDGAR A.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director files routine paperwork on LMNR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465925034193/0001104659-25-034193-index.htm", "trade_date": "2025-04-09", "timestamp": "2025-04-09", "mins": 824630}], "recent_buys": [{"id": "0001104659-26-002450", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Scott S. Slater", "who_key": "Slater Scott S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 64250.0, "score": 38.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The boardroom is buying: $64K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926002450/0001104659-26-002450-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430070}, {"id": "0001104659-26-001279", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Peter J. Nolan", "who_key": "NOLAN PETER J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 254771.74000000002, "score": 44.1, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Director buys $255K of LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465926001279/0001104659-26-001279-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434390}, {"id": "0001104659-23-035583", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Scott S. Slater", "who_key": "Slater Scott S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50006.75, "score": 36.6, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "LMNR draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923035583/0001104659-23-035583-index.htm", "trade_date": "2023-03-20", "timestamp": "2023-03-20", "mins": 1906070}, {"id": "0001104659-23-033831", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Scott S. Slater", "who_key": "Slater Scott S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50004.03, "score": 36.7, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "3 insiders pile into LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923033831/0001104659-23-033831-index.htm", "trade_date": "2023-03-15", "timestamp": "2023-03-15", "mins": 1913270}, {"id": "0001104659-22-035144", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 255196.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider cluster: 3 buying LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922035144/0001104659-22-035144-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438870}, {"id": "0001104659-22-034002", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 800638.19, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "4 insiders pile into LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922034002/0001104659-22-034002-index.htm", "trade_date": "2022-03-15", "timestamp": "2022-03-15", "mins": 2438870}, {"id": "0001104659-22-005915", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 132040.82, "score": 40.9, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider cluster: 4 buying LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922005915/0001104659-22-005915-index.htm", "trade_date": "2022-01-18", "timestamp": "2022-01-18", "mins": 2519510}, {"id": "0001104659-21-124589", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 156500.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Insider cluster: 4 buying LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921124589/0001104659-21-124589-index.htm", "trade_date": "2021-10-06", "timestamp": "2021-10-06", "mins": 2669270}, {"id": "0001104659-21-120213", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22490.39, "score": 31.5, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "4 insiders pile into LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921120213/0001104659-21-120213-index.htm", "trade_date": "2021-09-24", "timestamp": "2021-09-24", "mins": 2686550}, {"id": "0001104659-21-118398", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 113731.3, "score": 39.9, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "The whole bench is buying LMNR \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921118398/0001104659-21-118398-index.htm", "trade_date": "2021-09-21", "timestamp": "2021-09-21", "mins": 2690870}, {"id": "0001104659-21-117362", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 39724.489799999996, "score": 34.4, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "4 insiders pile into LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921117362/0001104659-21-117362-index.htm", "trade_date": "2021-09-16", "timestamp": "2021-09-16", "mins": 2698070}, {"id": "0001104659-21-116351", "src": "INSIDERS", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 225200.0, "score": 43.7, "price_sensitive": true, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "That makes 4 insiders into LMNR", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921116351/0001104659-21-116351-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699510}], "institutional": [{"id": "13DG-0000102909-26-001796", "src": "13DG", "ticker": "LMNR", "cik": "1342423", "company": "Limoneira CO", "company_raw": "Limoneira CO", "who": "Limoneira Co", "who_key": "Limoneira CO", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Agricultural Production-Crops", "country": "United States", "headline": "Limoneira CO adjusts its stake in LMNR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/0000102909-26-001796-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317750}], "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": "Limoneira Co - Common Stock", "new_value": "Limoneira CO", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001342423", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001342423", "applied": 1, "detected_at": "2026-10-25T18:40:21.656807"}]}, "key_people": [{"who": "Ronald L. Michaelis", "who_key": "Michaelis Ronald L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4965844.0676, "net": -4965844.0676, "trades": 52, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 35371.5, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417050932/0001144204-17-050932-index.htm"}, {"action": "SELL", "amount": 33285.0, "date": "2017-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417046582/0001144204-17-046582-index.htm"}, {"action": "SELL", "amount": 34050.0, "date": "2017-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417039568/0001144204-17-039568-index.htm"}, {"action": "SELL", "amount": 35160.0, "date": "2017-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417035500/0001144204-17-035500-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2017-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417031736/0001144204-17-031736-index.htm"}, {"action": "SELL", "amount": 30383.100000000002, "date": "2017-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417024202/0001144204-17-024202-index.htm"}, {"action": "SELL", "amount": 30555.0, "date": "2017-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417018552/0001144204-17-018552-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2017-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417015364/0001144204-17-015364-index.htm"}, {"action": "SELL", "amount": 31755.000000000004, "date": "2017-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417000610/0001144204-17-000610-index.htm"}, {"action": "SELL", "amount": 60000.0, "date": "2016-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420416141553/0001144204-16-141553-index.htm"}, {"action": "SELL", "amount": 33150.0, "date": "2015-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415040382/0001144204-15-040382-index.htm"}, {"action": "SELL", "amount": 28778.559999999998, "date": "2015-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415036498/0001144204-15-036498-index.htm"}, {"action": "SELL", "amount": 4532.0, "date": "2015-06-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415035782/0001144204-15-035782-index.htm"}, {"action": "SELL", "amount": 34260.0, "date": "2015-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415027012/0001144204-15-027012-index.htm"}, {"action": "SELL", "amount": 33001.049999999996, "date": "2015-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415020554/0001144204-15-020554-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2015-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415015986/0001144204-15-015986-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2015-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415010922/0001144204-15-010922-index.htm"}, {"action": "SELL", "amount": 37425.0, "date": "2015-01-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415000406/0001144204-15-000406-index.htm"}, {"action": "SELL", "amount": 38277.3, "date": "2014-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414071549/0001144204-14-071549-index.htm"}, {"action": "SELL", "amount": 38458.05, "date": "2014-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414064954/0001144204-14-064954-index.htm"}, {"action": "SELL", "amount": 35265.0, "date": "2014-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414059005/0001144204-14-059005-index.htm"}, {"action": "SELL", "amount": 36543.75, "date": "2014-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414053734/0001144204-14-053734-index.htm"}, {"action": "SELL", "amount": 33000.15, "date": "2014-08-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414046736/0001144204-14-046736-index.htm"}, {"action": "SELL", "amount": 33000.0, "date": "2014-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414040680/0001144204-14-040680-index.htm"}, {"action": "SELL", "amount": 34845.0, "date": "2014-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414034919/0001144204-14-034919-index.htm"}], "latest": {"action": "SELL", "amount": 35371.5, "date": "2017-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420417050932/0001144204-17-050932-index.htm"}}, {"who": "Jose De Jesus Loza", "who_key": "Loza Jose De Jesus", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2947326.3064, "sold": 0, "net": 2947326.3064, "trades": 14, "top_score": 51.4, "lean": "buying", "history": [{"action": "BUY", "amount": 800638.19, "date": "2022-03-15", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922034002/0001104659-22-034002-index.htm"}, {"action": "BUY", "amount": 255196.0, "date": "2022-03-15", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922035144/0001104659-22-035144-index.htm"}, {"action": "BUY", "amount": 132040.82, "date": "2022-01-18", "score": 40.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922005915/0001104659-22-005915-index.htm"}, {"action": "BUY", "amount": 156500.0, "date": "2021-10-06", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921124589/0001104659-21-124589-index.htm"}, {"action": "BUY", "amount": 22490.39, "date": "2021-09-24", "score": 31.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921120213/0001104659-21-120213-index.htm"}, {"action": "BUY", "amount": 113731.3, "date": "2021-09-21", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921118398/0001104659-21-118398-index.htm"}, {"action": "BUY", "amount": 39724.489799999996, "date": "2021-09-16", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921117362/0001104659-21-117362-index.htm"}, {"action": "BUY", "amount": 225200.0, "date": "2021-09-15", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921116351/0001104659-21-116351-index.htm"}, {"action": "BUY", "amount": 137878.7168, "date": "2021-09-13", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921115478/0001104659-21-115478-index.htm"}, {"action": "BUY", "amount": 16788.8868, "date": "2021-07-13", "score": 30.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921092197/0001104659-21-092197-index.htm"}, {"action": "BUY", "amount": 555893.3200000001, "date": "2021-03-23", "score": 48.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921040289/0001104659-21-040289-index.htm"}, {"action": "BUY", "amount": 162500.0, "date": "2021-03-23", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921041494/0001104659-21-041494-index.htm"}, {"action": "BUY", "amount": 190903.19300000003, "date": "2021-03-17", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921038331/0001104659-21-038331-index.htm"}, {"action": "BUY", "amount": 137841.0, "date": "2021-03-15", "score": 41.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921037678/0001104659-21-037678-index.htm"}], "latest": {"action": "BUY", "amount": 800638.19, "date": "2022-03-15", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922034002/0001104659-22-034002-index.htm"}}, {"who": "Alex M. Teague", "who_key": "Teague Alex M", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 29123.4225, "sold": 1920489.3101, "net": -1891365.8875999998, "trades": 12, "top_score": 32.6, "lean": "selling", "history": [{"action": "SELL", "amount": 22519.5, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922004886/0001104659-22-004886-index.htm"}, {"action": "BUY", "amount": 9849.949999999999, "date": "2019-06-21", "score": 32.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419032274/0001144204-19-032274-index.htm"}, {"action": "BUY", "amount": 9858.3125, "date": "2015-09-11", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415054643/0001144204-15-054643-index.htm"}, {"action": "BUY", "amount": 9415.16, "date": "2015-01-16", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415002552/0001144204-15-002552-index.htm"}, {"action": "SELL", "amount": 677510.08, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414024085/0001144204-14-024085-index.htm"}, {"action": "SELL", "amount": 184868.44, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414016165/0001144204-14-016165-index.htm"}, {"action": "SELL", "amount": 184978.65, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413051167/0001144204-13-051167-index.htm"}, {"action": "SELL", "amount": 129530.0, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413016048/0001144204-13-016048-index.htm"}, {"action": "SELL", "amount": 54667.48, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413015309/0001144204-13-015309-index.htm"}, {"action": "SELL", "amount": 184992.0059, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412053377/0001144204-12-053377-index.htm"}, {"action": "SELL", "amount": 184813.86000000002, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412017530/0001144204-12-017530-index.htm"}, {"action": "SELL", "amount": 296609.2942, "date": "2010-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420410052946/0001144204-10-052946-index.htm"}], "latest": {"action": "SELL", "amount": 22519.5, "date": "2022-01-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922004886/0001104659-22-004886-index.htm"}}, {"who": "Alan M. Teague", "who_key": "Teague Alan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 1601360.5159, "net": -1601360.5159, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 677510.08, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414024083/0001144204-14-024083-index.htm"}, {"action": "SELL", "amount": 184868.44, "date": "2014-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414016167/0001144204-14-016167-index.htm"}, {"action": "SELL", "amount": 184978.65, "date": "2013-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413051169/0001144204-13-051169-index.htm"}, {"action": "SELL", "amount": 129530.0, "date": "2013-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413016046/0001144204-13-016046-index.htm"}, {"action": "SELL", "amount": 54667.48, "date": "2013-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413015312/0001144204-13-015312-index.htm"}, {"action": "SELL", "amount": 184992.0059, "date": "2012-09-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412053375/0001144204-12-053375-index.htm"}, {"action": "SELL", "amount": 184813.86000000002, "date": "2012-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412017532/0001144204-12-017532-index.htm"}], "latest": {"action": "SELL", "amount": 677510.08, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414024083/0001144204-14-024083-index.htm"}}, {"who": "Lecil E. Cole", "who_key": "COLE LECIL E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1136391.8, "sold": 0, "net": 1136391.8, "trades": 1, "top_score": 66.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1136391.8, "date": "2014-03-27", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414018799/0001144204-14-018799-index.htm"}], "latest": {"action": "BUY", "amount": 1136391.8, "date": "2014-03-27", "score": 66.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414018799/0001144204-14-018799-index.htm"}}, {"who": "Harold S. Edwards", "who_key": "Edwards Harold S", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 19000.0, "sold": 860658.5702, "net": -841658.5702, "trades": 27, "top_score": 40.8, "lean": "selling", "history": [{"action": "SELL", "amount": 15392.4, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923077048/0001104659-23-077048-index.htm"}, {"action": "SELL", "amount": 16254.8, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923066591/0001104659-23-066591-index.htm"}, {"action": "SELL", "amount": 16978.2, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923055010/0001104659-23-055010-index.htm"}, {"action": "SELL", "amount": 16319.6, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923039122/0001104659-23-039122-index.htm"}, {"action": "SELL", "amount": 15413.1, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923027316/0001104659-23-027316-index.htm"}, {"action": "SELL", "amount": 105364.7, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923024746/0001104659-23-024746-index.htm"}, {"action": "SELL", "amount": 17048.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921106997/0001104659-21-106997-index.htm"}, {"action": "SELL", "amount": 17962.2, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921093441/0001104659-21-093441-index.htm"}, {"action": "SELL", "amount": 18755.1, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921082579/0001104659-21-082579-index.htm"}, {"action": "SELL", "amount": 18877.199999999997, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921068814/0001104659-21-068814-index.htm"}, {"action": "SELL", "amount": 17465.699999999997, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921051942/0001104659-21-051942-index.htm"}, {"action": "SELL", "amount": 18553.3, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921037673/0001104659-21-037673-index.htm"}, {"action": "SELL", "amount": 17000.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921033242/0001104659-21-033242-index.htm"}, {"action": "SELL", "amount": 17013.7, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921008221/0001104659-21-008221-index.htm"}, {"action": "SELL", "amount": 153000.0, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920139737/0001104659-20-139737-index.htm"}, {"action": "SELL", "amount": 21285.0, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920022813/0001104659-20-022813-index.htm"}, {"action": "SELL", "amount": 20233.5, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920005095/0001104659-20-005095-index.htm"}, {"action": "SELL", "amount": 20115.0, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465919073019/0001104659-19-073019-index.htm"}, {"action": "SELL", "amount": 40206.275, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465919070193/0001104659-19-070193-index.htm"}, {"action": "SELL", "amount": 20205.0, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419044891/0001144204-19-044891-index.htm"}, {"action": "SELL", "amount": 20000.0, "date": "2019-09-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419044389/0001144204-19-044389-index.htm"}, {"action": "SELL", "amount": 20142.600000000002, "date": "2019-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419037190/0001144204-19-037190-index.htm"}, {"action": "SELL", "amount": 20009.5, "date": "2019-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419031314/0001144204-19-031314-index.htm"}, {"action": "SELL", "amount": 20295.4, "date": "2019-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419026823/0001144204-19-026823-index.htm"}, {"action": "SELL", "amount": 23755.0, "date": "2019-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419020071/0001144204-19-020071-index.htm"}], "latest": {"action": "SELL", "amount": 15392.4, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923077048/0001104659-23-077048-index.htm"}}, {"who": "John w.h. Merriman", "who_key": "Merriman John W.H.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 3000.0, "sold": 861181.1435, "net": -858181.1435, "trades": 25, "top_score": 22.3, "lean": "selling", "history": [{"action": "SELL", "amount": 47633.252799999995, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921084077/0001104659-21-084077-index.htm"}, {"action": "SELL", "amount": 17359.334, "date": "2020-07-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920084131/0001104659-20-084131-index.htm"}, {"action": "SELL", "amount": 10226.112000000001, "date": "2020-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920074264/0001104659-20-074264-index.htm"}, {"action": "SELL", "amount": 2077.0, "date": "2019-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419030822/0001144204-19-030822-index.htm"}, {"action": "SELL", "amount": 43617.935000000005, "date": "2019-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419018002/0001144204-19-018002-index.htm"}, {"action": "SELL", "amount": 89297.18, "date": "2018-09-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420418051196/0001144204-18-051196-index.htm"}, {"action": "SELL", "amount": 4546.5, "date": "2018-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420418002844/0001144204-18-002844-index.htm"}, {"action": "SELL", "amount": 192770.5923, "date": "2016-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420416128960/0001144204-16-128960-index.htm"}, {"action": "SELL", "amount": 34559.1, "date": "2016-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420416093687/0001144204-16-093687-index.htm"}, {"action": "SELL", "amount": 1839.27, "date": "2015-10-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415059193/0001144204-15-059193-index.htm"}, {"action": "SELL", "amount": 32753.8676, "date": "2015-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420415018102/0001144204-15-018102-index.htm"}, {"action": "SELL", "amount": 35414.4004, "date": "2014-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420414023859/0001144204-14-023859-index.htm"}, {"action": "SELL", "amount": 17460.4216, "date": "2013-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413030184/0001144204-13-030184-index.htm"}, {"action": "SELL", "amount": 74329.42499999999, "date": "2013-04-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420413023131/0001144204-13-023131-index.htm"}, {"action": "SELL", "amount": 7679.28, "date": "2012-09-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412053136/0001144204-12-053136-index.htm"}, {"action": "SELL", "amount": 38003.118, "date": "2012-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412039642/0001144204-12-039642-index.htm"}, {"action": "SELL", "amount": 31955.53, "date": "2012-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412021546/0001144204-12-021546-index.htm"}, {"action": "SELL", "amount": 17482.5, "date": "2012-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412017534/0001144204-12-017534-index.htm"}, {"action": "SELL", "amount": 5330.249999999999, "date": "2012-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420412016124/0001144204-12-016124-index.htm"}, {"action": "SELL", "amount": 8503.0, "date": "2011-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420411053751/0001144204-11-053751-index.htm"}, {"action": "SELL", "amount": 17962.1048, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420411022849/0001144204-11-022849-index.htm"}, {"action": "SELL", "amount": 47012.2, "date": "2011-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420411020850/0001144204-11-020850-index.htm"}, {"action": "SELL", "amount": 26786.0, "date": "2011-03-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420411017225/0001144204-11-017225-index.htm"}, {"action": "SELL", "amount": 56582.77, "date": "2010-10-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420410053566/0001144204-10-053566-index.htm"}, {"action": "BUY", "amount": 3000.0, "date": "2010-10-06", "score": 22.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420410053047/0001144204-10-053047-index.htm"}], "latest": {"action": "SELL", "amount": 47633.252799999995, "date": "2021-06-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921084077/0001104659-21-084077-index.htm"}}, {"who": "Mark Palamountain", "who_key": "PALAMOUNTAIN MARK", "role": "CFO, Treasurer & Secretary", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 24820.0, "sold": 614694.6228, "net": -589874.6228, "trades": 31, "top_score": 39.9, "lean": "selling", "history": [{"action": "SELL", "amount": 7685.55, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923077046/0001104659-23-077046-index.htm"}, {"action": "SELL", "amount": 8115.550000000001, "date": "2023-05-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923066589/0001104659-23-066589-index.htm"}, {"action": "SELL", "amount": 8484.85, "date": "2023-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923055008/0001104659-23-055008-index.htm"}, {"action": "SELL", "amount": 8163.15, "date": "2023-03-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923039120/0001104659-23-039120-index.htm"}, {"action": "SELL", "amount": 7710.25, "date": "2023-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923027314/0001104659-23-027314-index.htm"}, {"action": "SELL", "amount": 52718.05, "date": "2023-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923024744/0001104659-23-024744-index.htm"}, {"action": "SELL", "amount": 57320.0, "date": "2022-06-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922076284/0001104659-22-076284-index.htm"}, {"action": "SELL", "amount": 72706.2427, "date": "2022-01-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465922005913/0001104659-22-005913-index.htm"}, {"action": "SELL", "amount": 11121.564999999999, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921106998/0001104659-21-106998-index.htm"}, {"action": "SELL", "amount": 11661.195, "date": "2021-07-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921093444/0001104659-21-093444-index.htm"}, {"action": "SELL", "amount": 12201.864999999998, "date": "2021-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921082582/0001104659-21-082582-index.htm"}, {"action": "SELL", "amount": 12237.68, "date": "2021-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921068813/0001104659-21-068813-index.htm"}, {"action": "SELL", "amount": 11351.795, "date": "2021-04-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921051939/0001104659-21-051939-index.htm"}, {"action": "SELL", "amount": 15771.495, "date": "2021-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921037676/0001104659-21-037676-index.htm"}, {"action": "SELL", "amount": 11050.0, "date": "2021-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921033244/0001104659-21-033244-index.htm"}, {"action": "SELL", "amount": 11058.125, "date": "2021-01-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465921008222/0001104659-21-008222-index.htm"}, {"action": "SELL", "amount": 99450.0, "date": "2020-12-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920139735/0001104659-20-139735-index.htm"}, {"action": "SELL", "amount": 43619.8601, "date": "2020-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920105708/0001104659-20-105708-index.htm"}, {"action": "BUY", "amount": 24820.0, "date": "2020-03-13", "score": 39.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920034083/0001104659-20-034083-index.htm"}, {"action": "SELL", "amount": 10645.0, "date": "2020-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920022812/0001104659-20-022812-index.htm"}, {"action": "SELL", "amount": 10078.0, "date": "2020-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465920005093/0001104659-20-005093-index.htm"}, {"action": "SELL", "amount": 10057.5, "date": "2019-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465919073016/0001104659-19-073016-index.htm"}, {"action": "SELL", "amount": 15075.000000000002, "date": "2019-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465919070194/0001104659-19-070194-index.htm"}, {"action": "SELL", "amount": 5000.0, "date": "2019-12-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465919069880/0001104659-19-069880-index.htm"}, {"action": "SELL", "amount": 10098.0, "date": "2019-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000114420419044893/0001144204-19-044893-index.htm"}], "latest": {"action": "SELL", "amount": 7685.55, "date": "2023-06-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1342423/000110465923077046/0001104659-23-077046-index.htm"}}], "activity": [{"date": "2026-09-01", "net": -13790.6}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-104306", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-17", "title": "FORM 8-K", "accession": "0001104659-26-097890", "price_sensitive": true}, {"form": "4", "date": "2026-08-11", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-093921", "price_sensitive": false}, {"form": "144", "date": "2026-08-03", "title": "Notice of proposed sale", "accession": "0001972481-26-000244", "price_sensitive": false}, {"form": "4", "date": "2026-07-01", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-079866", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075714", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-09", "title": "Quarterly report", "accession": "0001342423-26-000023", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001342423-26-000022", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-069529", "price_sensitive": false}, {"form": "4", "date": "2026-05-05", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-055619", "price_sensitive": false}, {"form": "144", "date": "2026-05-01", "title": "Notice of proposed sale", "accession": "0001972481-26-000140", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045476", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001104659-26-043817", "price_sensitive": true}, {"form": "4", "date": "2026-04-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-039623", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-27", "title": "FORM 8-K", "accession": "0001104659-26-036074", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001796", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035196", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035192", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035189", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035185", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035181", "price_sensitive": false}, {"form": "4", "date": "2026-03-26", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-035173", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-23", "title": "FORM 8-K", "accession": "0001104659-26-033330", "price_sensitive": true}, {"form": "10-Q", "date": "2026-03-12", "title": "Quarterly report", "accession": "0001342423-26-000013", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-12", "title": "Material event", "accession": "0001342423-26-000011", "price_sensitive": true}], "performance": {"ticker": "LMNR", "has_prices": true, "summary": {"n": 38, "avg": -0.15302674677457792, "win_rate": 0.10526315789473684, "best": 0.09651898734177206, "worst": -0.28923076923076924, "as_of": "2026-08-07"}, "buys": [{"who": "Slater Scott S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64250.0, "date": "2026-01-08", "score": 38.0, "ref_price": 13.26, "return": 0.045248868778280514}, {"who": "NOLAN PETER J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 254771.74000000002, "date": "2026-01-05", "score": 44.1, "ref_price": 12.64, "return": 0.09651898734177206}, {"who": "Slater Scott S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50006.75, "date": "2023-03-20", "score": 36.6, "ref_price": 15.85, "return": -0.12555205047318613}, {"who": "Slater Scott S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50004.03, "date": "2023-03-15", "score": 36.7, "ref_price": 15.67, "return": -0.11550733886407151}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 255196.0, "date": "2022-03-15", "score": 44.7, "ref_price": 12.7, "return": 0.09133858267716537}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 800638.19, "date": "2022-03-15", "score": 51.4, "ref_price": 12.7, "return": 0.09133858267716537}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 132040.82, "date": "2022-01-18", "score": 40.9, "ref_price": 15.03, "return": -0.07784431137724551}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156500.0, "date": "2021-10-06", "score": 41.8, "ref_price": 15.64, "return": -0.11381074168797961}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22490.39, "date": "2021-09-24", "score": 31.5, "ref_price": 15.34, "return": -0.09647979139504566}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113731.3, "date": "2021-09-21", "score": 39.9, "ref_price": 15.29, "return": -0.0935251798561151}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 39724.489799999996, "date": "2021-09-16", "score": 34.4, "ref_price": 15.18, "return": -0.08695652173913046}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 225200.0, "date": "2021-09-15", "score": 43.7, "ref_price": 15.56, "return": -0.10925449871465302}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137878.7168, "date": "2021-09-13", "score": 41.0, "ref_price": 15.49, "return": -0.10522918011620405}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16788.8868, "date": "2021-07-13", "score": 30.0, "ref_price": 17.38, "return": -0.20253164556962025}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 162500.0, "date": "2021-03-23", "score": 42.1, "ref_price": 16.16, "return": -0.14232673267326737}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 555893.3200000001, "date": "2021-03-23", "score": 48.6, "ref_price": 16.16, "return": -0.14232673267326737}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 190903.19300000003, "date": "2021-03-17", "score": 43.0, "ref_price": 17.24, "return": -0.19605568445475635}, {"who": "Loza Jose De Jesus", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137841.0, "date": "2021-03-15", "score": 41.1, "ref_price": 18.41, "return": -0.24714828897338406}, {"who": "PALAMOUNTAIN MARK", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Treasurer & Secretary", "amount": 24820.0, "date": "2020-03-13", "score": 39.9, "ref_price": 14.02, "return": -0.011412268188302436}, {"who": "Teague Alex M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 9849.949999999999, "date": "2019-06-21", "score": 32.5, "ref_price": 19.5, "return": -0.28923076923076924}, {"who": "Rumley Joseph D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO, Secretary and Treasurer", "amount": 4944.0, "date": "2015-09-18", "score": 32.2, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Sawyer Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4959.2699999999995, "date": "2015-09-14", "score": 24.4, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "RENKEN KEITH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16461.0, "date": "2015-09-14", "score": 30.8, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Teague Alex M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 9858.3125, "date": "2015-09-11", "score": 32.6, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "RENKEN KEITH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10500.0, "date": "2015-07-07", "score": 28.2, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "RENKEN KEITH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12735.3, "date": "2015-07-02", "score": 29.3, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "RENKEN KEITH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22256.96, "date": "2015-01-20", "score": 32.7, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Kimball Gordon E", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director", "amount": 18150.126, "date": "2015-01-20", "score": 30.4, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Teague Alex M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 9415.16, "date": "2015-01-16", "score": 32.4, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "RENKEN KEITH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23020.0, "date": "2014-03-31", "score": 32.9, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Sawyer Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 14996.16, "date": "2014-03-27", "score": 29.6, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "COLE LECIL E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1136391.8, "date": "2014-03-27", "score": 66.7, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Pinkerton Allan M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 18500.0, "date": "2013-02-14", "score": 30.5, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "RENKEN KEITH W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17291.6, "date": "2012-07-05", "score": 32.9, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Pinkerton Allan M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2011-09-15", "score": 30.1, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Sawyer Robert M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6361.8, "date": "2011-07-08", "score": 25.5, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Merriman John W.H.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 3000.0, "date": "2010-10-06", "score": 22.3, "ref_price": 17.8, "return": -0.22134831460674165}, {"who": "Edwards Harold S", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 19000.0, "date": "2010-10-01", "score": 40.8, "ref_price": 17.8, "return": -0.22134831460674165}]}, "price_series": [{"date": "2016-08-01", "close": 17.8, "volume": 21765.0}, {"date": "2016-08-02", "close": 17.91, "volume": 25058.0}, {"date": "2016-08-03", "close": 17.86, "volume": 13212.0}, {"date": "2016-08-04", "close": 17.89, "volume": 25683.0}, {"date": "2016-08-05", "close": 18.25, "volume": 32109.0}, {"date": "2016-08-08", "close": 18.91, "volume": 27254.0}, {"date": "2016-08-09", "close": 18.86, "volume": 27671.0}, {"date": "2016-08-10", "close": 18.8, "volume": 13031.0}, {"date": "2016-08-11", "close": 18.95, "volume": 15346.0}, {"date": "2016-08-12", "close": 19.1, "volume": 14478.0}, {"date": "2016-08-15", "close": 18.89, "volume": 28870.0}, {"date": "2016-08-16", "close": 18.4, "volume": 18437.0}, {"date": "2016-08-17", "close": 17.64, "volume": 19112.0}, {"date": "2016-08-18", "close": 16.33, "volume": 89808.0}, {"date": "2016-08-19", "close": 17.22, "volume": 44243.0}, {"date": "2016-08-22", "close": 16.86, "volume": 42862.0}, {"date": "2016-08-23", "close": 16.82, "volume": 26440.0}, {"date": "2016-08-24", "close": 16.81, "volume": 7471.0}, {"date": "2016-08-25", "close": 16.73, "volume": 14530.0}, {"date": "2016-08-26", "close": 16.76, "volume": 10679.0}, {"date": "2016-08-29", "close": 16.81, "volume": 24268.0}, {"date": "2016-08-30", "close": 16.8, "volume": 17335.0}, {"date": "2016-08-31", "close": 16.61, "volume": 42526.0}, {"date": "2016-09-01", "close": 16.8, "volume": 25328.0}, {"date": "2016-09-02", "close": 16.8, "volume": 16160.0}, {"date": "2016-09-06", "close": 16.79, "volume": 15513.0}, {"date": "2016-09-07", "close": 16.76, "volume": 20199.0}, {"date": "2016-09-08", "close": 17.91, "volume": 50386.0}, {"date": "2016-09-09", "close": 18.9, "volume": 80115.0}, {"date": "2016-09-12", "close": 19.0, "volume": 44473.0}, {"date": "2016-09-13", "close": 18.92, "volume": 32601.0}, {"date": "2016-09-14", "close": 18.9, "volume": 22507.0}, {"date": "2016-09-15", "close": 18.95, "volume": 40068.0}, {"date": "2016-09-16", "close": 18.99, "volume": 67635.0}, {"date": "2016-09-19", "close": 18.96, "volume": 38178.0}, {"date": "2016-09-20", "close": 18.99, "volume": 32185.0}, {"date": "2016-09-21", "close": 18.98, "volume": 35716.0}, {"date": "2016-09-22", "close": 18.97, "volume": 34904.0}, {"date": "2016-09-23", "close": 19.08, "volume": 25797.0}, {"date": "2016-09-26", "close": 18.79, "volume": 13159.0}, {"date": "2016-09-27", "close": 18.83, "volume": 10300.0}, {"date": "2016-09-28", "close": 18.89, "volume": 20909.0}, {"date": "2016-09-29", "close": 18.0, "volume": 61158.0}, {"date": "2016-09-30", "close": 18.9, "volume": 72815.0}, {"date": "2016-10-03", "close": 18.65, "volume": 22517.0}, {"date": "2016-10-04", "close": 18.69, "volume": 36450.0}, {"date": "2016-10-05", "close": 18.96, "volume": 34941.0}, {"date": "2016-10-06", "close": 19.05, "volume": 20598.0}, {"date": "2016-10-07", "close": 19.02, "volume": 9991.0}, {"date": "2016-10-10", "close": 19.1, "volume": 40259.0}, {"date": "2016-10-11", "close": 19.39, "volume": 111999.0}, {"date": "2016-10-12", "close": 19.06, "volume": 23422.0}, {"date": "2016-10-13", "close": 19.14, "volume": 25780.0}, {"date": "2016-10-14", "close": 19.68, "volume": 31358.0}, {"date": "2016-10-17", "close": 19.58, "volume": 16277.0}, {"date": "2016-10-18", "close": 19.62, "volume": 18084.0}, {"date": "2016-10-19", "close": 19.68, "volume": 28645.0}, {"date": "2016-10-20", "close": 19.52, "volume": 35162.0}, {"date": "2016-10-21", "close": 19.5, "volume": 12492.0}, {"date": "2016-10-24", "close": 19.39, "volume": 28503.0}, {"date": "2016-10-25", "close": 19.57, "volume": 19776.0}, {"date": "2016-10-26", "close": 19.36, "volume": 49526.0}, {"date": "2016-10-27", "close": 18.7, "volume": 14641.0}, {"date": "2016-10-28", "close": 18.57, "volume": 38167.0}, {"date": "2016-10-31", "close": 19.69, "volume": 111569.0}, {"date": "2016-11-01", "close": 19.69, "volume": 64349.0}, {"date": "2016-11-02", "close": 19.45, "volume": 18404.0}, {"date": "2016-11-03", "close": 19.18, "volume": 14095.0}, {"date": "2016-11-04", "close": 18.79, "volume": 30512.0}, {"date": "2016-11-07", "close": 19.23, "volume": 25335.0}, {"date": "2016-11-08", "close": 19.28, "volume": 15296.0}, {"date": "2016-11-09", "close": 19.7, "volume": 48552.0}, {"date": "2016-11-10", "close": 19.64, "volume": 52548.0}, {"date": "2016-11-11", "close": 19.7, "volume": 92883.0}, {"date": "2016-11-14", "close": 19.65, "volume": 55755.0}, {"date": "2016-11-15", "close": 19.7, "volume": 30508.0}, {"date": "2016-11-16", "close": 19.7, "volume": 111223.0}, {"date": "2016-11-17", "close": 19.7, "volume": 56137.0}, {"date": "2016-11-18", "close": 19.75, "volume": 59903.0}, {"date": "2016-11-21", "close": 19.7, "volume": 41709.0}, {"date": "2016-11-22", "close": 19.73, "volume": 114588.0}, {"date": "2016-11-23", "close": 19.72, "volume": 56534.0}, {"date": "2016-11-25", "close": 19.2, "volume": 36395.0}, {"date": "2016-11-28", "close": 18.49, "volume": 45640.0}, {"date": "2016-11-29", "close": 17.9, "volume": 37961.0}, {"date": "2016-11-30", "close": 17.94, "volume": 225513.0}, {"date": "2016-12-01", "close": 18.06, "volume": 52846.0}, {"date": "2016-12-02", "close": 18.03, "volume": 30738.0}, {"date": "2016-12-05", "close": 18.41, "volume": 50486.0}, {"date": "2016-12-06", "close": 18.85, "volume": 42851.0}, {"date": "2016-12-07", "close": 18.93, "volume": 46058.0}, {"date": "2016-12-08", "close": 19.72, "volume": 71795.0}, {"date": "2016-12-09", "close": 19.73, "volume": 43435.0}, {"date": "2016-12-12", "close": 19.41, "volume": 20242.0}, {"date": "2016-12-13", "close": 19.66, "volume": 32997.0}, {"date": "2016-12-14", "close": 19.28, "volume": 79030.0}, {"date": "2016-12-15", "close": 19.39, "volume": 68535.0}, {"date": "2016-12-16", "close": 19.8, "volume": 259606.0}, {"date": "2016-12-19", "close": 19.75, "volume": 56376.0}, {"date": "2016-12-20", "close": 19.78, "volume": 80554.0}, {"date": "2016-12-21", "close": 19.9, "volume": 57050.0}, {"date": "2016-12-22", "close": 19.84, "volume": 21676.0}, {"date": "2016-12-23", "close": 19.92, "volume": 25730.0}, {"date": "2016-12-27", "close": 20.13, "volume": 49953.0}, {"date": "2016-12-28", "close": 20.28, "volume": 38795.0}, {"date": "2016-12-29", "close": 20.3, "volume": 35018.0}, {"date": "2016-12-30", "close": 21.51, "volume": 68543.0}, {"date": "2017-01-03", "close": 21.35, "volume": 71375.0}, {"date": "2017-01-04", "close": 21.58, "volume": 62050.0}, {"date": "2017-01-05", "close": 20.91, "volume": 32033.0}, {"date": "2017-01-06", "close": 20.7, "volume": 24294.0}, {"date": "2017-01-09", "close": 20.7, "volume": 31907.0}, {"date": "2017-01-10", "close": 21.09, "volume": 81099.0}, {"date": "2017-01-11", "close": 20.78, "volume": 87576.0}, {"date": "2017-01-12", "close": 18.5, "volume": 116036.0}, {"date": "2017-01-13", "close": 18.24, "volume": 85862.0}, {"date": "2017-01-17", "close": 18.16, "volume": 42914.0}, {"date": "2017-01-18", "close": 17.83, "volume": 38564.0}, {"date": "2017-01-19", "close": 17.17, "volume": 41971.0}, {"date": "2017-01-20", "close": 17.25, "volume": 87036.0}, {"date": "2017-01-23", "close": 16.65, "volume": 39163.0}, {"date": "2017-01-24", "close": 17.02, "volume": 109929.0}, {"date": "2017-01-25", "close": 17.45, "volume": 128583.0}, {"date": "2017-01-26", "close": 17.34, "volume": 52008.0}, {"date": "2017-01-27", "close": 17.2, "volume": 35791.0}, {"date": "2017-01-30", "close": 16.89, "volume": 37552.0}, {"date": "2017-01-31", "close": 17.0, "volume": 75118.0}, {"date": "2017-02-01", "close": 16.91, "volume": 47559.0}, {"date": "2017-02-02", "close": 17.03, "volume": 34967.0}, {"date": "2017-02-03", "close": 17.19, "volume": 32512.0}, {"date": "2017-02-06", "close": 17.43, "volume": 42216.0}, {"date": "2017-02-07", "close": 17.45, "volume": 29813.0}, {"date": "2017-02-08", "close": 17.01, "volume": 41889.0}, {"date": "2017-02-09", "close": 17.54, "volume": 65968.0}, {"date": "2017-02-10", "close": 17.57, "volume": 42738.0}, {"date": "2017-02-13", "close": 17.85, "volume": 46834.0}, {"date": "2017-02-14", "close": 17.99, "volume": 32865.0}, {"date": "2017-02-15", "close": 18.33, "volume": 21195.0}, {"date": "2017-02-16", "close": 18.15, "volume": 35367.0}, {"date": "2017-02-17", "close": 18.36, "volume": 32270.0}, {"date": "2017-02-21", "close": 18.07, "volume": 46827.0}, {"date": "2017-02-22", "close": 18.43, "volume": 31054.0}, {"date": "2017-02-23", "close": 18.66, "volume": 25416.0}, {"date": "2017-02-24", "close": 18.63, "volume": 15284.0}, {"date": "2017-02-27", "close": 18.44, "volume": 46936.0}, {"date": "2017-02-28", "close": 18.37, "volume": 63582.0}, {"date": "2017-03-01", "close": 19.06, "volume": 39740.0}, {"date": "2017-03-02", "close": 18.45, "volume": 29179.0}, {"date": "2017-03-03", "close": 18.22, "volume": 35154.0}, {"date": "2017-03-06", "close": 17.88, "volume": 28470.0}, {"date": "2017-03-07", "close": 17.83, "volume": 21662.0}, {"date": "2017-03-08", "close": 17.65, "volume": 29907.0}, {"date": "2017-03-09", "close": 17.7, "volume": 45553.0}, {"date": "2017-03-10", "close": 17.88, "volume": 18746.0}, {"date": "2017-03-13", "close": 17.64, "volume": 27378.0}, {"date": "2017-03-14", "close": 18.87, "volume": 52005.0}, {"date": "2017-03-15", "close": 19.99, "volume": 56200.0}, {"date": "2017-03-16", "close": 19.48, "volume": 65612.0}, {"date": "2017-03-17", "close": 19.48, "volume": 73021.0}, {"date": "2017-03-20", "close": 19.47, "volume": 36468.0}, {"date": "2017-03-21", "close": 18.98, "volume": 32545.0}, {"date": "2017-03-22", "close": 18.78, "volume": 31353.0}, {"date": "2017-03-23", "close": 19.17, "volume": 30171.0}, {"date": "2017-03-24", "close": 19.25, "volume": 38634.0}, {"date": "2017-03-27", "close": 19.85, "volume": 56175.0}, {"date": "2017-03-28", "close": 20.41, "volume": 32302.0}, {"date": "2017-03-29", "close": 20.57, "volume": 38593.0}, {"date": "2017-03-30", "close": 20.7, "volume": 43421.0}, {"date": "2017-03-31", "close": 20.91, "volume": 52859.0}, {"date": "2017-04-03", "close": 20.67, "volume": 74175.0}, {"date": "2017-04-04", "close": 20.99, "volume": 57278.0}, {"date": "2017-04-05", "close": 20.33, "volume": 35618.0}, {"date": "2017-04-06", "close": 19.93, "volume": 39989.0}, {"date": "2017-04-07", "close": 19.98, "volume": 20912.0}, {"date": "2017-04-10", "close": 19.69, "volume": 32676.0}, {"date": "2017-04-11", "close": 19.98, "volume": 33868.0}, {"date": "2017-04-12", "close": 19.78, "volume": 25238.0}, {"date": "2017-04-13", "close": 19.7, "volume": 24322.0}, {"date": "2017-04-17", "close": 19.9, "volume": 33253.0}, {"date": "2017-04-18", "close": 19.9, "volume": 20226.0}, {"date": "2017-04-19", "close": 19.98, "volume": 39710.0}, {"date": "2017-04-20", "close": 20.41, "volume": 30036.0}, {"date": "2017-04-21", "close": 20.47, "volume": 20569.0}, {"date": "2017-04-24", "close": 20.61, "volume": 24553.0}, {"date": "2017-04-25", "close": 20.9, "volume": 36288.0}, {"date": "2017-04-26", "close": 21.13, "volume": 32053.0}, {"date": "2017-04-27", "close": 20.88, "volume": 21919.0}, {"date": "2017-04-28", "close": 20.68, "volume": 28629.0}, {"date": "2017-05-01", "close": 20.55, "volume": 13162.0}, {"date": "2017-05-02", "close": 20.33, "volume": 19132.0}, {"date": "2017-05-03", "close": 19.35, "volume": 54175.0}, {"date": "2017-05-04", "close": 19.39, "volume": 41522.0}, {"date": "2017-05-05", "close": 19.34, "volume": 20801.0}, {"date": "2017-05-08", "close": 18.98, "volume": 74837.0}, {"date": "2017-05-09", "close": 19.21, "volume": 26303.0}, {"date": "2017-05-10", "close": 19.42, "volume": 14302.0}, {"date": "2017-05-11", "close": 19.43, "volume": 12642.0}, {"date": "2017-05-12", "close": 19.29, "volume": 13781.0}, {"date": "2017-05-15", "close": 19.66, "volume": 23944.0}, {"date": "2017-05-16", "close": 19.63, "volume": 24520.0}, {"date": "2017-05-17", "close": 18.98, "volume": 27359.0}, {"date": "2017-05-18", "close": 18.56, "volume": 22145.0}, {"date": "2017-05-19", "close": 18.35, "volume": 25496.0}, {"date": "2017-05-22", "close": 18.6, "volume": 17398.0}, {"date": "2017-05-23", "close": 18.71, "volume": 21208.0}, {"date": "2017-05-24", "close": 18.82, "volume": 18533.0}, {"date": "2017-05-25", "close": 18.77, "volume": 22291.0}, {"date": "2017-05-26", "close": 18.6, "volume": 9588.0}, {"date": "2017-05-30", "close": 18.67, "volume": 21308.0}, {"date": "2017-05-31", "close": 18.43, "volume": 16183.0}, {"date": "2017-06-01", "close": 19.25, "volume": 26677.0}, {"date": "2017-06-02", "close": 19.55, "volume": 23517.0}, {"date": "2017-06-05", "close": 19.54, "volume": 14844.0}, {"date": "2017-06-06", "close": 19.86, "volume": 25801.0}, {"date": "2017-06-07", "close": 19.88, "volume": 32242.0}, {"date": "2017-06-08", "close": 21.13, "volume": 117736.0}, {"date": "2017-06-09", "close": 20.82, "volume": 130776.0}, {"date": "2017-06-12", "close": 21.44, "volume": 72127.0}, {"date": "2017-06-13", "close": 21.79, "volume": 58533.0}, {"date": "2017-06-14", "close": 22.16, "volume": 70195.0}, {"date": "2017-06-15", "close": 21.83, "volume": 21050.0}, {"date": "2017-06-16", "close": 21.58, "volume": 51517.0}, {"date": "2017-06-19", "close": 21.68, "volume": 13168.0}, {"date": "2017-06-20", "close": 21.14, "volume": 15084.0}, {"date": "2017-06-21", "close": 22.02, "volume": 25686.0}, {"date": "2017-06-22", "close": 22.03, "volume": 30692.0}, {"date": "2017-06-23", "close": 22.66, "volume": 298978.0}, {"date": "2017-06-26", "close": 22.06, "volume": 32071.0}, {"date": "2017-06-27", "close": 22.63, "volume": 29177.0}, {"date": "2017-06-28", "close": 23.62, "volume": 87332.0}, {"date": "2017-06-29", "close": 23.37, "volume": 34391.0}, {"date": "2017-06-30", "close": 23.63, "volume": 44247.0}, {"date": "2017-07-03", "close": 23.34, "volume": 15933.0}, {"date": "2017-07-05", "close": 22.72, "volume": 15527.0}, {"date": "2017-07-06", "close": 22.3, "volume": 21064.0}, {"date": "2017-07-07", "close": 22.66, "volume": 11759.0}, {"date": "2017-07-10", "close": 22.39, "volume": 21203.0}, {"date": "2017-07-11", "close": 22.42, "volume": 21888.0}, {"date": "2017-07-12", "close": 22.5, "volume": 16143.0}, {"date": "2017-07-13", "close": 22.54, "volume": 13148.0}, {"date": "2017-07-14", "close": 22.72, "volume": 14846.0}, {"date": "2017-07-17", "close": 22.18, "volume": 20056.0}, {"date": "2017-07-18", "close": 22.22, "volume": 21791.0}, {"date": "2017-07-19", "close": 22.3, "volume": 16230.0}, {"date": "2017-07-20", "close": 22.21, "volume": 23784.0}, {"date": "2017-07-21", "close": 22.31, "volume": 19478.0}, {"date": "2017-07-24", "close": 21.71, "volume": 21890.0}, {"date": "2017-07-25", "close": 22.32, "volume": 35857.0}, {"date": "2017-07-26", "close": 22.35, "volume": 17702.0}, {"date": "2017-07-27", "close": 22.91, "volume": 88219.0}, {"date": "2017-07-28", "close": 22.87, "volume": 23877.0}, {"date": "2017-07-31", "close": 22.76, "volume": 18717.0}, {"date": "2017-08-01", "close": 23.66, "volume": 27411.0}, {"date": "2017-08-02", "close": 22.48, "volume": 27044.0}, {"date": "2017-08-03", "close": 22.1, "volume": 16727.0}, {"date": "2017-08-04", "close": 22.14, "volume": 21835.0}, {"date": "2017-08-07", "close": 22.19, "volume": 18947.0}, {"date": "2017-08-08", "close": 21.78, "volume": 15740.0}, {"date": "2017-08-09", "close": 21.56, "volume": 13815.0}, {"date": "2017-08-10", "close": 21.65, "volume": 17916.0}, {"date": "2017-08-11", "close": 21.59, "volume": 13465.0}, {"date": "2017-08-14", "close": 22.46, "volume": 18392.0}, {"date": "2017-08-15", "close": 21.8, "volume": 8874.0}, {"date": "2017-08-16", "close": 21.55, "volume": 24026.0}, {"date": "2017-08-17", "close": 20.75, "volume": 17847.0}, {"date": "2017-08-18", "close": 21.13, "volume": 35334.0}, {"date": "2017-08-21", "close": 21.1, "volume": 10973.0}, {"date": "2017-08-22", "close": 21.33, "volume": 9900.0}, {"date": "2017-08-23", "close": 21.31, "volume": 13741.0}, {"date": "2017-08-24", "close": 21.33, "volume": 15167.0}, {"date": "2017-08-25", "close": 21.38, "volume": 8691.0}, {"date": "2017-08-28", "close": 21.23, "volume": 16297.0}, {"date": "2017-08-29", "close": 21.32, "volume": 18762.0}, {"date": "2017-08-30", "close": 21.69, "volume": 22409.0}, {"date": "2017-08-31", "close": 22.4, "volume": 22838.0}, {"date": "2017-09-01", "close": 22.07, "volume": 16913.0}, {"date": "2017-09-05", "close": 21.9, "volume": 12660.0}, {"date": "2017-09-06", "close": 22.1, "volume": 31253.0}, {"date": "2017-09-07", "close": 22.15, "volume": 12882.0}, {"date": "2017-09-08", "close": 22.81, "volume": 33430.0}, {"date": "2017-09-11", "close": 24.37, "volume": 128852.0}, {"date": "2017-09-12", "close": 22.61, "volume": 154495.0}, {"date": "2017-09-13", "close": 21.92, "volume": 47221.0}, {"date": "2017-09-14", "close": 22.08, "volume": 29002.0}, {"date": "2017-09-15", "close": 22.53, "volume": 68802.0}, {"date": "2017-09-18", "close": 22.88, "volume": 23911.0}, {"date": "2017-09-19", "close": 22.54, "volume": 20462.0}, {"date": "2017-09-20", "close": 22.49, "volume": 17657.0}, {"date": "2017-09-21", "close": 22.67, "volume": 28193.0}, {"date": "2017-09-22", "close": 22.64, "volume": 18710.0}, {"date": "2017-09-25", "close": 22.49, "volume": 18199.0}, {"date": "2017-09-26", "close": 23.13, "volume": 26120.0}, {"date": "2017-09-27", "close": 23.88, "volume": 29341.0}, {"date": "2017-09-28", "close": 23.75, "volume": 14242.0}, {"date": "2017-09-29", "close": 23.17, "volume": 13762.0}, {"date": "2017-10-02", "close": 23.97, "volume": 24485.0}, {"date": "2017-10-03", "close": 23.74, "volume": 14287.0}, {"date": "2017-10-04", "close": 23.02, "volume": 28230.0}, {"date": "2017-10-05", "close": 23.04, "volume": 45291.0}, {"date": "2017-10-06", "close": 22.53, "volume": 20957.0}, {"date": "2017-10-09", "close": 21.83, "volume": 32635.0}, {"date": "2017-10-10", "close": 22.65, "volume": 39339.0}, {"date": "2017-10-11", "close": 22.83, "volume": 27447.0}, {"date": "2017-10-12", "close": 22.92, "volume": 9134.0}, {"date": "2017-10-13", "close": 23.65, "volume": 23614.0}, {"date": "2017-10-16", "close": 23.79, "volume": 16760.0}, {"date": "2017-10-17", "close": 23.0, "volume": 36377.0}, {"date": "2017-10-18", "close": 23.2, "volume": 23706.0}, {"date": "2017-10-19", "close": 23.12, "volume": 15641.0}, {"date": "2017-10-20", "close": 23.05, "volume": 20515.0}, {"date": "2017-10-23", "close": 22.84, "volume": 12463.0}, {"date": "2017-10-24", "close": 23.05, "volume": 24819.0}, {"date": "2017-10-25", "close": 23.46, "volume": 30130.0}, {"date": "2017-10-26", "close": 23.11, "volume": 9925.0}, {"date": "2017-10-27", "close": 23.54, "volume": 21900.0}, {"date": "2017-10-30", "close": 22.4, "volume": 23502.0}, {"date": "2017-10-31", "close": 23.35, "volume": 28349.0}, {"date": "2017-11-01", "close": 22.49, "volume": 17925.0}, {"date": "2017-11-02", "close": 23.59, "volume": 50865.0}, {"date": "2017-11-03", "close": 23.23, "volume": 20790.0}, {"date": "2017-11-06", "close": 22.85, "volume": 12589.0}, {"date": "2017-11-07", "close": 22.54, "volume": 42494.0}, {"date": "2017-11-08", "close": 22.32, "volume": 13053.0}, {"date": "2017-11-09", "close": 22.88, "volume": 34479.0}, {"date": "2017-11-10", "close": 22.89, "volume": 23165.0}, {"date": "2017-11-13", "close": 22.51, "volume": 25366.0}, {"date": "2017-11-14", "close": 22.49, "volume": 7895.0}, {"date": "2017-11-15", "close": 22.73, "volume": 34898.0}, {"date": "2017-11-16", "close": 24.02, "volume": 25708.0}, {"date": "2017-11-17", "close": 24.07, "volume": 22184.0}, {"date": "2017-11-20", "close": 25.0, "volume": 53206.0}, {"date": "2017-11-21", "close": 25.05, "volume": 54059.0}, {"date": "2017-11-22", "close": 25.27, "volume": 19093.0}, {"date": "2017-11-24", "close": 24.44, "volume": 24856.0}, {"date": "2017-11-27", "close": 24.54, "volume": 27912.0}, {"date": "2017-11-28", "close": 24.5, "volume": 25358.0}, {"date": "2017-11-29", "close": 24.99, "volume": 18267.0}, {"date": "2017-11-30", "close": 25.36, "volume": 32640.0}, {"date": "2017-12-01", "close": 25.05, "volume": 14264.0}, {"date": "2017-12-04", "close": 24.85, "volume": 19857.0}, {"date": "2017-12-05", "close": 23.64, "volume": 47925.0}, {"date": "2017-12-06", "close": 23.29, "volume": 49799.0}, {"date": "2017-12-07", "close": 22.16, "volume": 76903.0}, {"date": "2017-12-08", "close": 22.15, "volume": 66172.0}, {"date": "2017-12-11", "close": 22.25, "volume": 51279.0}, {"date": "2017-12-12", "close": 22.5, "volume": 20023.0}, {"date": "2017-12-13", "close": 23.26, "volume": 46037.0}, {"date": "2017-12-14", "close": 21.83, "volume": 38477.0}, {"date": "2017-12-15", "close": 21.39, "volume": 150490.0}, {"date": "2017-12-18", "close": 22.25, "volume": 23840.0}, {"date": "2017-12-19", "close": 22.19, "volume": 28420.0}, {"date": "2017-12-20", "close": 22.35, "volume": 20275.0}, {"date": "2017-12-21", "close": 22.81, "volume": 23758.0}, {"date": "2017-12-22", "close": 22.86, "volume": 26535.0}, {"date": "2017-12-26", "close": 22.35, "volume": 14588.0}, {"date": "2017-12-27", "close": 22.68, "volume": 17132.0}, {"date": "2017-12-28", "close": 23.04, "volume": 27486.0}, {"date": "2017-12-29", "close": 22.4, "volume": 121065.0}, {"date": "2018-01-02", "close": 22.02, "volume": 35671.0}, {"date": "2018-01-03", "close": 21.87, "volume": 26226.0}, {"date": "2018-01-04", "close": 21.21, "volume": 21318.0}, {"date": "2018-01-05", "close": 21.13, "volume": 14850.0}, {"date": "2018-01-08", "close": 24.31, "volume": 137660.0}, {"date": "2018-01-09", "close": 21.8, "volume": 97043.0}, {"date": "2018-01-10", "close": 21.23, "volume": 56404.0}, {"date": "2018-01-11", "close": 21.57, "volume": 35053.0}, {"date": "2018-01-12", "close": 21.79, "volume": 50029.0}, {"date": "2018-01-16", "close": 21.25, "volume": 43322.0}, {"date": "2018-01-17", "close": 21.07, "volume": 26054.0}, {"date": "2018-01-18", "close": 20.77, "volume": 28431.0}, {"date": "2018-01-19", "close": 21.34, "volume": 28521.0}, {"date": "2018-01-22", "close": 21.32, "volume": 21481.0}, {"date": "2018-01-23", "close": 22.0, "volume": 48098.0}, {"date": "2018-01-24", "close": 21.47, "volume": 30055.0}, {"date": "2018-01-25", "close": 21.5, "volume": 13766.0}, {"date": "2018-01-26", "close": 21.59, "volume": 16143.0}, {"date": "2018-01-29", "close": 21.66, "volume": 27416.0}, {"date": "2018-01-30", "close": 21.32, "volume": 15572.0}, {"date": "2018-01-31", "close": 21.55, "volume": 25639.0}, {"date": "2018-02-01", "close": 21.53, "volume": 21027.0}, {"date": "2018-02-02", "close": 20.82, "volume": 17015.0}, {"date": "2018-02-05", "close": 20.02, "volume": 18699.0}, {"date": "2018-02-06", "close": 20.14, "volume": 30587.0}, {"date": "2018-02-07", "close": 20.39, "volume": 17875.0}, {"date": "2018-02-08", "close": 19.64, "volume": 34278.0}, {"date": "2018-02-09", "close": 20.08, "volume": 62954.0}, {"date": "2018-02-12", "close": 20.37, "volume": 16740.0}, {"date": "2018-02-13", "close": 20.26, "volume": 19764.0}, {"date": "2018-02-14", "close": 20.65, "volume": 15826.0}, {"date": "2018-02-15", "close": 21.73, "volume": 19928.0}, {"date": "2018-02-16", "close": 20.95, "volume": 19691.0}, {"date": "2018-02-20", "close": 20.85, "volume": 13781.0}, {"date": "2018-02-21", "close": 20.87, "volume": 8112.0}, {"date": "2018-02-22", "close": 20.72, "volume": 5650.0}, {"date": "2018-02-23", "close": 21.17, "volume": 15265.0}, {"date": "2018-02-26", "close": 21.41, "volume": 30462.0}, {"date": "2018-02-27", "close": 21.22, "volume": 19485.0}, {"date": "2018-02-28", "close": 21.41, "volume": 43187.0}, {"date": "2018-03-01", "close": 21.35, "volume": 37521.0}, {"date": "2018-03-02", "close": 21.02, "volume": 38103.0}, {"date": "2018-03-05", "close": 20.94, "volume": 13899.0}, {"date": "2018-03-06", "close": 20.87, "volume": 13845.0}, {"date": "2018-03-07", "close": 20.84, "volume": 22894.0}, {"date": "2018-03-08", "close": 20.77, "volume": 17949.0}, {"date": "2018-03-09", "close": 21.12, "volume": 52969.0}, {"date": "2018-03-12", "close": 22.96, "volume": 146381.0}, {"date": "2018-03-13", "close": 22.92, "volume": 52609.0}, {"date": "2018-03-14", "close": 23.23, "volume": 27590.0}, {"date": "2018-03-15", "close": 23.16, "volume": 18195.0}, {"date": "2018-03-16", "close": 23.03, "volume": 66748.0}, {"date": "2018-03-19", "close": 22.86, "volume": 21683.0}, {"date": "2018-03-20", "close": 22.71, "volume": 20299.0}, {"date": "2018-03-21", "close": 22.77, "volume": 18093.0}, {"date": "2018-03-22", "close": 22.23, "volume": 33915.0}, {"date": "2018-03-23", "close": 22.18, "volume": 24379.0}, {"date": "2018-03-26", "close": 22.12, "volume": 20793.0}, {"date": "2018-03-27", "close": 22.33, "volume": 21491.0}, {"date": "2018-03-28", "close": 23.11, "volume": 42187.0}, {"date": "2018-03-29", "close": 23.73, "volume": 44205.0}, {"date": "2018-04-02", "close": 22.93, "volume": 23698.0}, {"date": "2018-04-03", "close": 22.93, "volume": 16500.0}, {"date": "2018-04-04", "close": 23.37, "volume": 9475.0}, {"date": "2018-04-05", "close": 23.7, "volume": 16726.0}, {"date": "2018-04-06", "close": 23.41, "volume": 16351.0}, {"date": "2018-04-09", "close": 23.14, "volume": 8272.0}, {"date": "2018-04-10", "close": 23.78, "volume": 13197.0}, {"date": "2018-04-11", "close": 23.57, "volume": 11489.0}, {"date": "2018-04-12", "close": 23.73, "volume": 9320.0}, {"date": "2018-04-13", "close": 23.51, "volume": 10957.0}, {"date": "2018-04-16", "close": 23.89, "volume": 8599.0}, {"date": "2018-04-17", "close": 23.94, "volume": 25491.0}, {"date": "2018-04-18", "close": 24.19, "volume": 13531.0}, {"date": "2018-04-19", "close": 24.13, "volume": 10955.0}, {"date": "2018-04-20", "close": 23.98, "volume": 12052.0}, {"date": "2018-04-23", "close": 23.74, "volume": 14487.0}, {"date": "2018-04-24", "close": 23.84, "volume": 15926.0}, {"date": "2018-04-25", "close": 24.12, "volume": 19102.0}, {"date": "2018-04-26", "close": 23.8, "volume": 23366.0}, {"date": "2018-04-27", "close": 23.39, "volume": 13293.0}, {"date": "2018-04-30", "close": 23.28, "volume": 8732.0}, {"date": "2018-05-01", "close": 23.43, "volume": 8492.0}, {"date": "2018-05-02", "close": 23.43, "volume": 16116.0}, {"date": "2018-05-03", "close": 23.23, "volume": 8837.0}, {"date": "2018-05-04", "close": 23.4, "volume": 9698.0}, {"date": "2018-05-07", "close": 23.48, "volume": 18882.0}, {"date": "2018-05-08", "close": 23.43, "volume": 16405.0}, {"date": "2018-05-09", "close": 23.55, "volume": 22094.0}, {"date": "2018-05-10", "close": 24.1, "volume": 8963.0}, {"date": "2018-05-11", "close": 24.14, "volume": 8988.0}, {"date": "2018-05-14", "close": 23.63, "volume": 10709.0}, {"date": "2018-05-15", "close": 23.96, "volume": 19995.0}, {"date": "2018-05-16", "close": 24.53, "volume": 12387.0}, {"date": "2018-05-17", "close": 24.92, "volume": 24042.0}, {"date": "2018-05-18", "close": 24.58, "volume": 17288.0}, {"date": "2018-05-21", "close": 24.84, "volume": 12823.0}, {"date": "2018-05-22", "close": 24.5, "volume": 14941.0}, {"date": "2018-05-23", "close": 24.76, "volume": 8380.0}, {"date": "2018-05-24", "close": 24.62, "volume": 7925.0}, {"date": "2018-05-25", "close": 24.45, "volume": 8230.0}, {"date": "2018-05-29", "close": 24.82, "volume": 12426.0}, {"date": "2018-05-30", "close": 24.66, "volume": 62238.0}, {"date": "2018-05-31", "close": 24.22, "volume": 20272.0}, {"date": "2018-06-01", "close": 24.69, "volume": 9061.0}, {"date": "2018-06-04", "close": 24.35, "volume": 15835.0}, {"date": "2018-06-05", "close": 24.73, "volume": 20977.0}, {"date": "2018-06-06", "close": 24.99, "volume": 22603.0}, {"date": "2018-06-07", "close": 24.37, "volume": 9967.0}, {"date": "2018-06-08", "close": 25.06, "volume": 30651.0}, {"date": "2018-06-11", "close": 25.84, "volume": 88528.0}, {"date": "2018-06-12", "close": 25.24, "volume": 98680.0}, {"date": "2018-06-13", "close": 26.16, "volume": 56122.0}, {"date": "2018-06-14", "close": 26.51, "volume": 44439.0}, {"date": "2018-06-15", "close": 26.02, "volume": 63192.0}, {"date": "2018-06-18", "close": 26.0, "volume": 36094.0}, {"date": "2018-06-19", "close": 26.02, "volume": 43001.0}, {"date": "2018-06-20", "close": 26.7, "volume": 46274.0}, {"date": "2018-06-21", "close": 25.63, "volume": 1016586.0}, {"date": "2018-06-22", "close": 25.81, "volume": 132065.0}, {"date": "2018-06-25", "close": 25.58, "volume": 153073.0}, {"date": "2018-06-26", "close": 25.29, "volume": 95995.0}, {"date": "2018-06-27", "close": 24.22, "volume": 127440.0}, {"date": "2018-06-28", "close": 24.76, "volume": 108612.0}, {"date": "2018-06-29", "close": 24.61, "volume": 115536.0}, {"date": "2018-07-02", "close": 25.73, "volume": 71101.0}, {"date": "2018-07-03", "close": 25.95, "volume": 78682.0}, {"date": "2018-07-05", "close": 25.98, "volume": 106583.0}, {"date": "2018-07-06", "close": 25.59, "volume": 148223.0}, {"date": "2018-07-09", "close": 25.98, "volume": 87227.0}, {"date": "2018-07-10", "close": 25.26, "volume": 61572.0}, {"date": "2018-07-11", "close": 25.35, "volume": 53668.0}, {"date": "2018-07-12", "close": 25.28, "volume": 31961.0}, {"date": "2018-07-13", "close": 25.28, "volume": 29081.0}, {"date": "2018-07-16", "close": 24.98, "volume": 47094.0}, {"date": "2018-07-17", "close": 25.4, "volume": 47071.0}, {"date": "2018-07-18", "close": 25.51, "volume": 90489.0}, {"date": "2018-07-19", "close": 25.04, "volume": 168290.0}, {"date": "2018-07-20", "close": 25.43, "volume": 94624.0}, {"date": "2018-07-23", "close": 24.95, "volume": 578357.0}, {"date": "2018-07-24", "close": 24.84, "volume": 92000.0}, {"date": "2018-07-25", "close": 24.92, "volume": 162176.0}, {"date": "2018-07-26", "close": 24.87, "volume": 278123.0}, {"date": "2018-07-27", "close": 24.75, "volume": 321604.0}, {"date": "2018-07-30", "close": 25.77, "volume": 153767.0}, {"date": "2018-07-31", "close": 27.26, "volume": 408572.0}, {"date": "2018-08-01", "close": 27.75, "volume": 213915.0}, {"date": "2018-08-02", "close": 28.01, "volume": 153372.0}, {"date": "2018-08-03", "close": 28.51, "volume": 69005.0}, {"date": "2018-08-06", "close": 28.67, "volume": 81158.0}, {"date": "2018-08-07", "close": 28.94, "volume": 140354.0}, {"date": "2018-08-08", "close": 29.04, "volume": 74762.0}, {"date": "2018-08-09", "close": 29.64, "volume": 127196.0}, {"date": "2018-08-10", "close": 29.09, "volume": 43958.0}, {"date": "2018-08-13", "close": 29.12, "volume": 66637.0}, {"date": "2018-08-14", "close": 29.11, "volume": 64044.0}, {"date": "2018-08-15", "close": 28.74, "volume": 100984.0}, {"date": "2018-08-16", "close": 28.76, "volume": 185406.0}, {"date": "2018-08-17", "close": 28.86, "volume": 296390.0}, {"date": "2018-08-20", "close": 29.33, "volume": 335707.0}, {"date": "2018-08-21", "close": 29.81, "volume": 130119.0}, {"date": "2018-08-22", "close": 29.96, "volume": 98582.0}, {"date": "2018-08-23", "close": 29.75, "volume": 62551.0}, {"date": "2018-08-24", "close": 30.0, "volume": 207617.0}, {"date": "2018-08-27", "close": 29.96, "volume": 109192.0}, {"date": "2018-08-28", "close": 29.77, "volume": 75323.0}, {"date": "2018-08-29", "close": 30.08, "volume": 56849.0}, {"date": "2018-08-30", "close": 30.16, "volume": 91284.0}, {"date": "2018-08-31", "close": 30.85, "volume": 81784.0}, {"date": "2018-09-04", "close": 30.97, "volume": 177010.0}, {"date": "2018-09-05", "close": 31.21, "volume": 63871.0}, {"date": "2018-09-06", "close": 31.4, "volume": 209074.0}, {"date": "2018-09-07", "close": 32.36, "volume": 188898.0}, {"date": "2018-09-10", "close": 33.26, "volume": 314300.0}, {"date": "2018-09-11", "close": 27.87, "volume": 877344.0}, {"date": "2018-09-12", "close": 27.71, "volume": 226646.0}, {"date": "2018-09-13", "close": 27.57, "volume": 182688.0}, {"date": "2018-09-14", "close": 28.37, "volume": 301882.0}, {"date": "2018-09-17", "close": 28.41, "volume": 221591.0}, {"date": "2018-09-18", "close": 28.18, "volume": 218382.0}, {"date": "2018-09-19", "close": 28.27, "volume": 126831.0}, {"date": "2018-09-20", "close": 27.83, "volume": 96496.0}, {"date": "2018-09-21", "close": 27.57, "volume": 584280.0}, {"date": "2018-09-24", "close": 26.86, "volume": 155553.0}, {"date": "2018-09-25", "close": 27.1, "volume": 190518.0}, {"date": "2018-09-26", "close": 26.26, "volume": 184432.0}, {"date": "2018-09-27", "close": 26.02, "volume": 129447.0}, {"date": "2018-09-28", "close": 26.11, "volume": 89758.0}, {"date": "2018-10-01", "close": 25.54, "volume": 124721.0}, {"date": "2018-10-02", "close": 25.41, "volume": 79361.0}, {"date": "2018-10-03", "close": 25.46, "volume": 67760.0}, {"date": "2018-10-04", "close": 25.03, "volume": 91750.0}, {"date": "2018-10-05", "close": 25.57, "volume": 108986.0}, {"date": "2018-10-08", "close": 25.46, "volume": 88675.0}, {"date": "2018-10-09", "close": 25.91, "volume": 122215.0}, {"date": "2018-10-10", "close": 25.07, "volume": 241674.0}, {"date": "2018-10-11", "close": 24.72, "volume": 239043.0}, {"date": "2018-10-12", "close": 24.83, "volume": 236202.0}, {"date": "2018-10-15", "close": 25.0, "volume": 85622.0}, {"date": "2018-10-16", "close": 25.29, "volume": 143813.0}, {"date": "2018-10-17", "close": 25.68, "volume": 86587.0}, {"date": "2018-10-18", "close": 24.94, "volume": 120913.0}, {"date": "2018-10-19", "close": 24.8, "volume": 130403.0}, {"date": "2018-10-22", "close": 24.51, "volume": 97214.0}, {"date": "2018-10-23", "close": 24.58, "volume": 88688.0}, {"date": "2018-10-24", "close": 24.34, "volume": 114500.0}, {"date": "2018-10-25", "close": 24.88, "volume": 71641.0}, {"date": "2018-10-26", "close": 25.0, "volume": 123135.0}, {"date": "2018-10-29", "close": 24.96, "volume": 50668.0}, {"date": "2018-10-30", "close": 24.9, "volume": 66478.0}, {"date": "2018-10-31", "close": 24.65, "volume": 89835.0}, {"date": "2018-11-01", "close": 25.37, "volume": 108650.0}, {"date": "2018-11-02", "close": 25.71, "volume": 118475.0}, {"date": "2018-11-05", "close": 25.4, "volume": 65496.0}, {"date": "2018-11-06", "close": 24.9, "volume": 61582.0}, {"date": "2018-11-07", "close": 25.05, "volume": 69988.0}, {"date": "2018-11-08", "close": 25.31, "volume": 51100.0}, {"date": "2018-11-09", "close": 25.32, "volume": 88736.0}, {"date": "2018-11-12", "close": 25.4, "volume": 71965.0}, {"date": "2018-11-13", "close": 25.47, "volume": 77892.0}, {"date": "2018-11-14", "close": 24.84, "volume": 57464.0}, {"date": "2018-11-15", "close": 24.54, "volume": 51181.0}, {"date": "2018-11-16", "close": 24.39, "volume": 48032.0}, {"date": "2018-11-19", "close": 24.51, "volume": 77398.0}, {"date": "2018-11-20", "close": 24.48, "volume": 93113.0}, {"date": "2018-11-21", "close": 24.79, "volume": 52816.0}, {"date": "2018-11-23", "close": 24.71, "volume": 8259.0}, {"date": "2018-11-26", "close": 24.24, "volume": 34542.0}, {"date": "2018-11-27", "close": 24.23, "volume": 50605.0}, {"date": "2018-11-28", "close": 24.44, "volume": 32520.0}, {"date": "2018-11-29", "close": 24.32, "volume": 30649.0}, {"date": "2018-11-30", "close": 24.14, "volume": 41136.0}, {"date": "2018-12-03", "close": 23.86, "volume": 59193.0}, {"date": "2018-12-04", "close": 22.9, "volume": 69379.0}, {"date": "2018-12-06", "close": 22.35, "volume": 111616.0}, {"date": "2018-12-07", "close": 22.03, "volume": 101273.0}, {"date": "2018-12-10", "close": 21.36, "volume": 111159.0}, {"date": "2018-12-11", "close": 21.02, "volume": 63695.0}, {"date": "2018-12-12", "close": 21.37, "volume": 99306.0}, {"date": "2018-12-13", "close": 21.34, "volume": 115055.0}, {"date": "2018-12-14", "close": 20.63, "volume": 56540.0}, {"date": "2018-12-17", "close": 20.0, "volume": 94720.0}, {"date": "2018-12-18", "close": 19.84, "volume": 102563.0}, {"date": "2018-12-19", "close": 20.01, "volume": 108920.0}, {"date": "2018-12-20", "close": 19.43, "volume": 117850.0}, {"date": "2018-12-21", "close": 18.74, "volume": 253675.0}, {"date": "2018-12-24", "close": 18.28, "volume": 73995.0}, {"date": "2018-12-26", "close": 18.83, "volume": 101423.0}, {"date": "2018-12-27", "close": 18.97, "volume": 112357.0}, {"date": "2018-12-28", "close": 19.55, "volume": 106262.0}, {"date": "2018-12-31", "close": 19.55, "volume": 91612.0}, {"date": "2019-01-02", "close": 19.79, "volume": 52609.0}, {"date": "2019-01-03", "close": 19.21, "volume": 91905.0}, {"date": "2019-01-04", "close": 20.1, "volume": 61583.0}, {"date": "2019-01-07", "close": 20.51, "volume": 70976.0}, {"date": "2019-01-08", "close": 21.98, "volume": 154829.0}, {"date": "2019-01-09", "close": 21.96, "volume": 67104.0}, {"date": "2019-01-10", "close": 22.05, "volume": 47933.0}, {"date": "2019-01-11", "close": 22.02, "volume": 41095.0}, {"date": "2019-01-14", "close": 21.58, "volume": 79057.0}, {"date": "2019-01-15", "close": 22.18, "volume": 206429.0}, {"date": "2019-01-16", "close": 21.0, "volume": 207675.0}, {"date": "2019-01-17", "close": 21.39, "volume": 102340.0}, {"date": "2019-01-18", "close": 21.17, "volume": 108897.0}, {"date": "2019-01-22", "close": 21.65, "volume": 91642.0}, {"date": "2019-01-23", "close": 22.0, "volume": 103972.0}, {"date": "2019-01-24", "close": 21.92, "volume": 66857.0}, {"date": "2019-01-25", "close": 21.5, "volume": 100027.0}, {"date": "2019-01-28", "close": 21.47, "volume": 61431.0}, {"date": "2019-01-29", "close": 21.59, "volume": 87049.0}, {"date": "2019-01-30", "close": 21.69, "volume": 55095.0}, {"date": "2019-01-31", "close": 22.03, "volume": 73533.0}, {"date": "2019-02-01", "close": 22.2, "volume": 90252.0}, {"date": "2019-02-04", "close": 22.63, "volume": 80835.0}, {"date": "2019-02-05", "close": 22.75, "volume": 77095.0}, {"date": "2019-02-06", "close": 23.0, "volume": 72874.0}, {"date": "2019-02-07", "close": 23.1, "volume": 82965.0}, {"date": "2019-02-08", "close": 23.05, "volume": 53703.0}, {"date": "2019-02-11", "close": 23.04, "volume": 80020.0}, {"date": "2019-02-12", "close": 22.96, "volume": 40216.0}, {"date": "2019-02-13", "close": 23.1, "volume": 47522.0}, {"date": "2019-02-14", "close": 22.97, "volume": 64286.0}, {"date": "2019-02-15", "close": 23.36, "volume": 58683.0}, {"date": "2019-02-19", "close": 23.03, "volume": 42807.0}, {"date": "2019-02-20", "close": 23.25, "volume": 89813.0}, {"date": "2019-02-21", "close": 23.26, "volume": 40884.0}, {"date": "2019-02-22", "close": 23.61, "volume": 59821.0}, {"date": "2019-02-25", "close": 23.53, "volume": 39546.0}, {"date": "2019-02-26", "close": 23.31, "volume": 39743.0}, {"date": "2019-02-27", "close": 23.45, "volume": 56850.0}, {"date": "2019-02-28", "close": 23.4, "volume": 54483.0}, {"date": "2019-03-01", "close": 23.51, "volume": 47993.0}, {"date": "2019-03-04", "close": 23.3, "volume": 68602.0}, {"date": "2019-03-05", "close": 23.44, "volume": 48223.0}, {"date": "2019-03-06", "close": 23.26, "volume": 52001.0}, {"date": "2019-03-07", "close": 22.86, "volume": 71701.0}, {"date": "2019-03-08", "close": 22.65, "volume": 30972.0}, {"date": "2019-03-11", "close": 22.91, "volume": 58309.0}, {"date": "2019-03-12", "close": 22.81, "volume": 44650.0}, {"date": "2019-03-13", "close": 24.73, "volume": 189484.0}, {"date": "2019-03-14", "close": 23.98, "volume": 94025.0}, {"date": "2019-03-15", "close": 23.73, "volume": 137698.0}, {"date": "2019-03-18", "close": 24.22, "volume": 50892.0}, {"date": "2019-03-19", "close": 23.92, "volume": 68019.0}, {"date": "2019-03-20", "close": 23.31, "volume": 53441.0}, {"date": "2019-03-21", "close": 23.37, "volume": 36636.0}, {"date": "2019-03-22", "close": 23.18, "volume": 85942.0}, {"date": "2019-03-25", "close": 23.38, "volume": 38924.0}, {"date": "2019-03-26", "close": 23.46, "volume": 31815.0}, {"date": "2019-03-27", "close": 23.24, "volume": 49963.0}, {"date": "2019-03-28", "close": 23.47, "volume": 31134.0}, {"date": "2019-03-29", "close": 23.53, "volume": 43754.0}, {"date": "2019-04-01", "close": 23.65, "volume": 32627.0}, {"date": "2019-04-02", "close": 23.99, "volume": 89189.0}, {"date": "2019-04-03", "close": 24.08, "volume": 47642.0}, {"date": "2019-04-04", "close": 24.4, "volume": 72788.0}, {"date": "2019-04-05", "close": 24.71, "volume": 80982.0}, {"date": "2019-04-08", "close": 24.33, "volume": 46320.0}, {"date": "2019-04-09", "close": 23.99, "volume": 43813.0}, {"date": "2019-04-10", "close": 24.25, "volume": 47318.0}, {"date": "2019-04-11", "close": 24.06, "volume": 27252.0}, {"date": "2019-04-12", "close": 23.92, "volume": 29447.0}, {"date": "2019-04-15", "close": 23.77, "volume": 30223.0}, {"date": "2019-04-16", "close": 23.88, "volume": 38402.0}, {"date": "2019-04-17", "close": 23.96, "volume": 68334.0}, {"date": "2019-04-18", "close": 23.3, "volume": 36996.0}, {"date": "2019-04-22", "close": 22.99, "volume": 30253.0}, {"date": "2019-04-23", "close": 23.41, "volume": 30808.0}, {"date": "2019-04-24", "close": 23.52, "volume": 39931.0}, {"date": "2019-04-25", "close": 22.85, "volume": 42977.0}, {"date": "2019-04-26", "close": 22.92, "volume": 32607.0}, {"date": "2019-04-29", "close": 23.09, "volume": 29848.0}, {"date": "2019-04-30", "close": 22.84, "volume": 40060.0}, {"date": "2019-05-01", "close": 22.74, "volume": 43561.0}, {"date": "2019-05-02", "close": 22.34, "volume": 31367.0}, {"date": "2019-05-03", "close": 22.7, "volume": 86942.0}, {"date": "2019-05-06", "close": 22.99, "volume": 27402.0}, {"date": "2019-05-07", "close": 22.84, "volume": 27953.0}, {"date": "2019-05-08", "close": 22.92, "volume": 31237.0}, {"date": "2019-05-09", "close": 22.91, "volume": 31100.0}, {"date": "2019-05-10", "close": 23.02, "volume": 16828.0}, {"date": "2019-05-13", "close": 21.3, "volume": 234750.0}, {"date": "2019-05-14", "close": 19.97, "volume": 430732.0}, {"date": "2019-05-15", "close": 20.57, "volume": 148063.0}, {"date": "2019-05-16", "close": 20.29, "volume": 61601.0}, {"date": "2019-05-17", "close": 19.58, "volume": 40430.0}, {"date": "2019-05-20", "close": 19.41, "volume": 29801.0}, {"date": "2019-05-21", "close": 19.69, "volume": 40596.0}, {"date": "2019-05-22", "close": 19.54, "volume": 37771.0}, {"date": "2019-05-23", "close": 19.01, "volume": 30377.0}, {"date": "2019-05-24", "close": 19.18, "volume": 23749.0}, {"date": "2019-05-28", "close": 18.99, "volume": 40607.0}, {"date": "2019-05-29", "close": 19.04, "volume": 57769.0}, {"date": "2019-05-30", "close": 18.73, "volume": 52987.0}, {"date": "2019-05-31", "close": 18.95, "volume": 59636.0}, {"date": "2019-06-03", "close": 18.89, "volume": 42004.0}, {"date": "2019-06-04", "close": 19.37, "volume": 76281.0}, {"date": "2019-06-05", "close": 18.94, "volume": 47077.0}, {"date": "2019-06-06", "close": 18.52, "volume": 65526.0}, {"date": "2019-06-07", "close": 18.95, "volume": 94279.0}, {"date": "2019-06-10", "close": 19.15, "volume": 130627.0}, {"date": "2019-06-11", "close": 20.41, "volume": 312335.0}, {"date": "2019-06-12", "close": 20.68, "volume": 93403.0}, {"date": "2019-06-13", "close": 20.13, "volume": 87933.0}, {"date": "2019-06-14", "close": 20.0, "volume": 68481.0}, {"date": "2019-06-17", "close": 20.24, "volume": 76187.0}, {"date": "2019-06-18", "close": 20.05, "volume": 58810.0}, {"date": "2019-06-19", "close": 19.76, "volume": 86655.0}, {"date": "2019-06-20", "close": 19.77, "volume": 50941.0}, {"date": "2019-06-21", "close": 19.5, "volume": 56435.0}, {"date": "2019-06-24", "close": 18.57, "volume": 60720.0}, {"date": "2019-06-25", "close": 19.01, "volume": 79146.0}, {"date": "2019-06-26", "close": 19.1, "volume": 63874.0}, {"date": "2019-06-27", "close": 19.39, "volume": 61368.0}, {"date": "2019-06-28", "close": 19.94, "volume": 196165.0}, {"date": "2019-07-01", "close": 19.57, "volume": 64911.0}, {"date": "2019-07-02", "close": 19.4, "volume": 45335.0}, {"date": "2019-07-03", "close": 19.52, "volume": 39238.0}, {"date": "2019-07-05", "close": 19.62, "volume": 57971.0}, {"date": "2019-07-08", "close": 19.42, "volume": 60529.0}, {"date": "2019-07-09", "close": 19.32, "volume": 30725.0}, {"date": "2019-07-10", "close": 19.36, "volume": 43802.0}, {"date": "2019-07-11", "close": 19.41, "volume": 55705.0}, {"date": "2019-07-12", "close": 19.48, "volume": 27488.0}, {"date": "2019-07-15", "close": 19.6, "volume": 80249.0}, {"date": "2019-07-16", "close": 19.19, "volume": 58125.0}, {"date": "2019-07-17", "close": 19.17, "volume": 47574.0}, {"date": "2019-07-18", "close": 19.04, "volume": 45654.0}, {"date": "2019-07-19", "close": 18.92, "volume": 29185.0}, {"date": "2019-07-22", "close": 18.78, "volume": 101210.0}, {"date": "2019-07-23", "close": 18.52, "volume": 46498.0}, {"date": "2019-07-24", "close": 18.46, "volume": 54052.0}, {"date": "2019-07-25", "close": 18.28, "volume": 106878.0}, {"date": "2019-07-26", "close": 19.13, "volume": 42038.0}, {"date": "2019-07-29", "close": 19.32, "volume": 29704.0}, {"date": "2019-07-30", "close": 19.8, "volume": 32720.0}, {"date": "2019-07-31", "close": 19.79, "volume": 76583.0}, {"date": "2019-08-01", "close": 19.73, "volume": 48755.0}, {"date": "2019-08-02", "close": 19.28, "volume": 47602.0}, {"date": "2019-08-05", "close": 18.4, "volume": 52605.0}, {"date": "2019-08-06", "close": 18.43, "volume": 52810.0}, {"date": "2019-08-07", "close": 18.6, "volume": 29499.0}, {"date": "2019-08-08", "close": 18.87, "volume": 54258.0}, {"date": "2019-08-09", "close": 18.86, "volume": 31913.0}, {"date": "2019-08-12", "close": 18.72, "volume": 101092.0}, {"date": "2019-08-13", "close": 18.7, "volume": 66271.0}, {"date": "2019-08-14", "close": 18.44, "volume": 63675.0}, {"date": "2019-08-15", "close": 18.59, "volume": 53812.0}, {"date": "2019-08-16", "close": 19.22, "volume": 78403.0}, {"date": "2019-08-19", "close": 19.4, "volume": 25864.0}, {"date": "2019-08-20", "close": 19.35, "volume": 44191.0}, {"date": "2019-08-21", "close": 19.55, "volume": 24876.0}, {"date": "2019-08-22", "close": 19.57, "volume": 19605.0}, {"date": "2019-08-23", "close": 18.59, "volume": 44160.0}, {"date": "2019-08-26", "close": 18.76, "volume": 23625.0}, {"date": "2019-08-27", "close": 18.18, "volume": 36863.0}, {"date": "2019-08-28", "close": 18.2, "volume": 32316.0}, {"date": "2019-08-29", "close": 19.37, "volume": 155727.0}, {"date": "2019-08-30", "close": 18.16, "volume": 67795.0}, {"date": "2019-09-03", "close": 18.25, "volume": 56603.0}, {"date": "2019-09-04", "close": 18.46, "volume": 50099.0}, {"date": "2019-09-05", "close": 19.24, "volume": 57194.0}, {"date": "2019-09-06", "close": 19.36, "volume": 71660.0}, {"date": "2019-09-09", "close": 18.55, "volume": 158175.0}, {"date": "2019-09-10", "close": 19.04, "volume": 222925.0}, {"date": "2019-09-11", "close": 20.28, "volume": 123825.0}, {"date": "2019-09-12", "close": 20.2, "volume": 75289.0}, {"date": "2019-09-13", "close": 20.28, "volume": 53165.0}, {"date": "2019-09-16", "close": 20.32, "volume": 60546.0}, {"date": "2019-09-17", "close": 20.08, "volume": 49265.0}, {"date": "2019-09-18", "close": 19.82, "volume": 42841.0}, {"date": "2019-09-19", "close": 18.74, "volume": 63887.0}, {"date": "2019-09-20", "close": 18.4, "volume": 113378.0}, {"date": "2019-09-23", "close": 18.22, "volume": 71674.0}, {"date": "2019-09-24", "close": 18.02, "volume": 115314.0}, {"date": "2019-09-25", "close": 18.28, "volume": 50338.0}, {"date": "2019-09-26", "close": 18.41, "volume": 122344.0}, {"date": "2019-09-27", "close": 18.5, "volume": 81856.0}, {"date": "2019-09-30", "close": 18.36, "volume": 89913.0}, {"date": "2019-10-01", "close": 17.95, "volume": 55162.0}, {"date": "2019-10-02", "close": 18.0, "volume": 133105.0}, {"date": "2019-10-03", "close": 18.03, "volume": 68364.0}, {"date": "2019-10-04", "close": 18.15, "volume": 22177.0}, {"date": "2019-10-07", "close": 18.27, "volume": 30095.0}, {"date": "2019-10-08", "close": 18.07, "volume": 134369.0}, {"date": "2019-10-09", "close": 18.59, "volume": 44816.0}, {"date": "2019-10-10", "close": 18.43, "volume": 36400.0}, {"date": "2019-10-11", "close": 18.53, "volume": 43314.0}, {"date": "2019-10-14", "close": 18.65, "volume": 38692.0}, {"date": "2019-10-15", "close": 18.93, "volume": 41011.0}, {"date": "2019-10-16", "close": 18.84, "volume": 46137.0}, {"date": "2019-10-17", "close": 18.66, "volume": 30256.0}, {"date": "2019-10-18", "close": 18.33, "volume": 40141.0}, {"date": "2019-10-21", "close": 18.64, "volume": 47716.0}, {"date": "2019-10-22", "close": 18.66, "volume": 32470.0}, {"date": "2019-10-23", "close": 18.75, "volume": 34921.0}, {"date": "2019-10-24", "close": 18.79, "volume": 28976.0}, {"date": "2019-10-25", "close": 19.1, "volume": 29803.0}, {"date": "2019-10-28", "close": 19.41, "volume": 137360.0}, {"date": "2019-10-29", "close": 19.49, "volume": 33029.0}, {"date": "2019-10-30", "close": 19.17, "volume": 39811.0}, {"date": "2019-10-31", "close": 18.92, "volume": 36557.0}, {"date": "2019-11-01", "close": 19.06, "volume": 33295.0}, {"date": "2019-11-04", "close": 18.9, "volume": 33805.0}, {"date": "2019-11-05", "close": 18.75, "volume": 24831.0}, {"date": "2019-11-06", "close": 18.6, "volume": 26766.0}, {"date": "2019-11-07", "close": 18.57, "volume": 26045.0}, {"date": "2019-11-08", "close": 18.52, "volume": 17328.0}, {"date": "2019-11-11", "close": 18.41, "volume": 20744.0}, {"date": "2019-11-12", "close": 18.76, "volume": 47440.0}, {"date": "2019-11-13", "close": 18.83, "volume": 50482.0}, {"date": "2019-11-14", "close": 18.78, "volume": 66337.0}, {"date": "2019-11-15", "close": 18.89, "volume": 30606.0}, {"date": "2019-11-18", "close": 19.01, "volume": 22827.0}, {"date": "2019-11-19", "close": 19.4, "volume": 74213.0}, {"date": "2019-11-20", "close": 19.33, "volume": 33184.0}, {"date": "2019-11-21", "close": 18.81, "volume": 34435.0}, {"date": "2019-11-22", "close": 18.57, "volume": 20390.0}, {"date": "2019-11-25", "close": 19.17, "volume": 28764.0}, {"date": "2019-11-26", "close": 19.36, "volume": 17918.0}, {"date": "2019-11-27", "close": 19.58, "volume": 21290.0}, {"date": "2019-11-29", "close": 19.745, "volume": 10411.0}, {"date": "2019-12-02", "close": 20.0, "volume": 40654.0}, {"date": "2019-12-03", "close": 20.03, "volume": 34346.0}, {"date": "2019-12-04", "close": 20.3, "volume": 34644.0}, {"date": "2019-12-05", "close": 20.24, "volume": 17145.0}, {"date": "2019-12-06", "close": 21.25, "volume": 63761.0}, {"date": "2019-12-09", "close": 20.25, "volume": 67562.0}, {"date": "2019-12-10", "close": 20.34, "volume": 32028.0}, {"date": "2019-12-11", "close": 20.12, "volume": 40155.0}, {"date": "2019-12-12", "close": 20.24, "volume": 30292.0}, {"date": "2019-12-13", "close": 20.09, "volume": 24853.0}, {"date": "2019-12-16", "close": 20.24, "volume": 24848.0}, {"date": "2019-12-17", "close": 20.31, "volume": 24031.0}, {"date": "2019-12-18", "close": 20.01, "volume": 24358.0}, {"date": "2019-12-19", "close": 19.06, "volume": 55409.0}, {"date": "2019-12-20", "close": 18.87, "volume": 103280.0}, {"date": "2019-12-23", "close": 18.79, "volume": 36511.0}, {"date": "2019-12-24", "close": 18.78, "volume": 28720.0}, {"date": "2019-12-26", "close": 19.35, "volume": 22636.0}, {"date": "2019-12-27", "close": 19.22, "volume": 27639.0}, {"date": "2019-12-30", "close": 19.17, "volume": 24918.0}, {"date": "2019-12-31", "close": 19.23, "volume": 47755.0}, {"date": "2020-01-02", "close": 19.18, "volume": 37396.0}, {"date": "2020-01-03", "close": 19.04, "volume": 52070.0}, {"date": "2020-01-06", "close": 19.14, "volume": 49254.0}, {"date": "2020-01-07", "close": 19.16, "volume": 41894.0}, {"date": "2020-01-08", "close": 18.76, "volume": 35488.0}, {"date": "2020-01-09", "close": 18.44, "volume": 28731.0}, {"date": "2020-01-10", "close": 18.31, "volume": 30146.0}, {"date": "2020-01-13", "close": 19.41, "volume": 83720.0}, {"date": "2020-01-14", "close": 20.43, "volume": 138929.0}, {"date": "2020-01-15", "close": 20.09, "volume": 59101.0}, {"date": "2020-01-16", "close": 20.7, "volume": 85533.0}, {"date": "2020-01-17", "close": 20.67, "volume": 58731.0}, {"date": "2020-01-21", "close": 21.08, "volume": 84733.0}, {"date": "2020-01-22", "close": 20.52, "volume": 35329.0}, {"date": "2020-01-23", "close": 20.39, "volume": 39529.0}, {"date": "2020-01-24", "close": 20.13, "volume": 25010.0}, {"date": "2020-01-27", "close": 20.02, "volume": 19784.0}, {"date": "2020-01-28", "close": 20.05, "volume": 20609.0}, {"date": "2020-01-29", "close": 20.05, "volume": 23815.0}, {"date": "2020-01-30", "close": 20.07, "volume": 42604.0}, {"date": "2020-01-31", "close": 19.52, "volume": 35383.0}, {"date": "2020-02-03", "close": 20.0, "volume": 33263.0}, {"date": "2020-02-04", "close": 20.28, "volume": 31480.0}, {"date": "2020-02-05", "close": 20.55, "volume": 25721.0}, {"date": "2020-02-06", "close": 20.89, "volume": 27497.0}, {"date": "2020-02-07", "close": 20.85, "volume": 30248.0}, {"date": "2020-02-10", "close": 21.3, "volume": 40582.0}, {"date": "2020-02-11", "close": 20.5, "volume": 22575.0}, {"date": "2020-02-12", "close": 20.66, "volume": 15257.0}, {"date": "2020-02-13", "close": 20.98, "volume": 28282.0}, {"date": "2020-02-14", "close": 21.25, "volume": 23030.0}, {"date": "2020-02-18", "close": 21.81, "volume": 55508.0}, {"date": "2020-02-19", "close": 20.74, "volume": 27947.0}, {"date": "2020-02-20", "close": 20.5, "volume": 32948.0}, {"date": "2020-02-21", "close": 19.76, "volume": 54118.0}, {"date": "2020-02-24", "close": 19.37, "volume": 42569.0}, {"date": "2020-02-25", "close": 19.16, "volume": 36977.0}, {"date": "2020-02-26", "close": 18.75, "volume": 23399.0}, {"date": "2020-02-27", "close": 18.15, "volume": 38754.0}, {"date": "2020-02-28", "close": 16.7, "volume": 68504.0}, {"date": "2020-03-02", "close": 16.51, "volume": 44168.0}, {"date": "2020-03-03", "close": 16.7, "volume": 43654.0}, {"date": "2020-03-04", "close": 16.94, "volume": 68144.0}, {"date": "2020-03-05", "close": 17.02, "volume": 71940.0}, {"date": "2020-03-06", "close": 17.06, "volume": 58393.0}, {"date": "2020-03-09", "close": 15.84, "volume": 42999.0}, {"date": "2020-03-10", "close": 15.69, "volume": 46992.0}, {"date": "2020-03-11", "close": 15.04, "volume": 49662.0}, {"date": "2020-03-12", "close": 11.49, "volume": 212779.0}, {"date": "2020-03-13", "close": 14.02, "volume": 130692.0}, {"date": "2020-03-16", "close": 13.4, "volume": 95169.0}, {"date": "2020-03-17", "close": 13.54, "volume": 152600.0}, {"date": "2020-03-18", "close": 12.62, "volume": 60190.0}, {"date": "2020-03-19", "close": 13.21, "volume": 56439.0}, {"date": "2020-03-20", "close": 13.9, "volume": 173786.0}, {"date": "2020-03-23", "close": 13.87, "volume": 92641.0}, {"date": "2020-03-24", "close": 13.79, "volume": 77502.0}, {"date": "2020-03-25", "close": 13.79, "volume": 82366.0}, {"date": "2020-03-26", "close": 14.0, "volume": 53179.0}, {"date": "2020-03-27", "close": 12.89, "volume": 56936.0}, {"date": "2020-03-30", "close": 13.18, "volume": 48893.0}, {"date": "2020-03-31", "close": 13.1, "volume": 55290.0}, {"date": "2020-04-01", "close": 11.72, "volume": 100974.0}, {"date": "2020-04-02", "close": 12.02, "volume": 86665.0}, {"date": "2020-04-03", "close": 11.93, "volume": 69262.0}, {"date": "2020-04-06", "close": 12.45, "volume": 186264.0}, {"date": "2020-04-07", "close": 12.91, "volume": 62387.0}, {"date": "2020-04-08", "close": 13.01, "volume": 73888.0}, {"date": "2020-04-09", "close": 13.02, "volume": 80476.0}, {"date": "2020-04-13", "close": 13.04, "volume": 44796.0}, {"date": "2020-04-14", "close": 13.82, "volume": 94061.0}, {"date": "2020-04-15", "close": 12.97, "volume": 67231.0}, {"date": "2020-04-16", "close": 12.91, "volume": 51867.0}, {"date": "2020-04-17", "close": 13.57, "volume": 283409.0}, {"date": "2020-04-20", "close": 12.58, "volume": 66586.0}, {"date": "2020-04-21", "close": 12.05, "volume": 64464.0}, {"date": "2020-04-22", "close": 12.5, "volume": 56194.0}, {"date": "2020-04-23", "close": 12.84, "volume": 49724.0}, {"date": "2020-04-24", "close": 12.94, "volume": 112981.0}, {"date": "2020-04-27", "close": 13.81, "volume": 110870.0}, {"date": "2020-04-28", "close": 13.95, "volume": 70524.0}, {"date": "2020-04-29", "close": 14.63, "volume": 91752.0}, {"date": "2020-04-30", "close": 13.35, "volume": 55964.0}, {"date": "2020-05-01", "close": 11.78, "volume": 111778.0}, {"date": "2020-05-04", "close": 11.82, "volume": 123456.0}, {"date": "2020-05-05", "close": 12.02, "volume": 140501.0}, {"date": "2020-05-06", "close": 12.18, "volume": 42173.0}, {"date": "2020-05-07", "close": 12.32, "volume": 82235.0}, {"date": "2020-05-08", "close": 13.47, "volume": 79959.0}, {"date": "2020-05-11", "close": 12.78, "volume": 70275.0}, {"date": "2020-05-12", "close": 12.45, "volume": 70586.0}, {"date": "2020-05-13", "close": 11.59, "volume": 139264.0}, {"date": "2020-05-14", "close": 11.71, "volume": 125336.0}, {"date": "2020-05-15", "close": 12.06, "volume": 78845.0}, {"date": "2020-05-18", "close": 13.06, "volume": 74822.0}, {"date": "2020-05-19", "close": 12.9, "volume": 50285.0}, {"date": "2020-05-20", "close": 12.66, "volume": 66503.0}, {"date": "2020-05-21", "close": 12.77, "volume": 33063.0}, {"date": "2020-05-22", "close": 12.69, "volume": 19633.0}, {"date": "2020-05-26", "close": 12.88, "volume": 98953.0}, {"date": "2020-05-27", "close": 13.46, "volume": 83939.0}, {"date": "2020-05-28", "close": 13.61, "volume": 66606.0}, {"date": "2020-05-29", "close": 13.36, "volume": 94471.0}, {"date": "2020-06-01", "close": 12.75, "volume": 70642.0}, {"date": "2020-06-02", "close": 13.28, "volume": 77272.0}, {"date": "2020-06-03", "close": 14.08, "volume": 79406.0}, {"date": "2020-06-04", "close": 14.63, "volume": 57910.0}, {"date": "2020-06-05", "close": 15.44, "volume": 79703.0}, {"date": "2020-06-08", "close": 14.15, "volume": 137649.0}, {"date": "2020-06-09", "close": 13.73, "volume": 91008.0}, {"date": "2020-06-10", "close": 14.5, "volume": 187833.0}, {"date": "2020-06-11", "close": 13.41, "volume": 164721.0}, {"date": "2020-06-12", "close": 13.9, "volume": 178747.0}, {"date": "2020-06-15", "close": 14.1, "volume": 123695.0}, {"date": "2020-06-16", "close": 14.71, "volume": 142339.0}, {"date": "2020-06-17", "close": 13.53, "volume": 151066.0}, {"date": "2020-06-18", "close": 13.3, "volume": 55657.0}, {"date": "2020-06-19", "close": 12.98, "volume": 169758.0}, {"date": "2020-06-22", "close": 13.1, "volume": 96321.0}, {"date": "2020-06-23", "close": 13.38, "volume": 53307.0}, {"date": "2020-06-24", "close": 13.47, "volume": 78927.0}, {"date": "2020-06-25", "close": 13.46, "volume": 74654.0}, {"date": "2020-06-26", "close": 13.53, "volume": 224858.0}, {"date": "2020-06-29", "close": 13.81, "volume": 92720.0}, {"date": "2020-06-30", "close": 14.49, "volume": 127604.0}, {"date": "2020-07-01", "close": 14.07, "volume": 67055.0}, {"date": "2020-07-02", "close": 14.02, "volume": 65346.0}, {"date": "2020-07-06", "close": 14.19, "volume": 100640.0}, {"date": "2020-07-07", "close": 13.46, "volume": 61815.0}, {"date": "2020-07-08", "close": 13.64, "volume": 83084.0}, {"date": "2020-07-09", "close": 12.79, "volume": 83191.0}, {"date": "2020-07-10", "close": 13.07, "volume": 59655.0}, {"date": "2020-07-13", "close": 13.24, "volume": 113619.0}, {"date": "2020-07-14", "close": 13.32, "volume": 60759.0}, {"date": "2020-07-15", "close": 13.67, "volume": 56210.0}, {"date": "2020-07-16", "close": 13.67, "volume": 63814.0}, {"date": "2020-07-17", "close": 13.63, "volume": 138486.0}, {"date": "2020-07-20", "close": 13.3, "volume": 76522.0}, {"date": "2020-07-21", "close": 13.91, "volume": 62405.0}, {"date": "2020-07-22", "close": 13.79, "volume": 50758.0}, {"date": "2020-07-23", "close": 14.13, "volume": 34999.0}, {"date": "2020-07-24", "close": 13.8, "volume": 37252.0}, {"date": "2020-07-27", "close": 13.56, "volume": 72068.0}, {"date": "2020-07-28", "close": 14.25, "volume": 49444.0}, {"date": "2020-07-29", "close": 14.51, "volume": 82321.0}, {"date": "2020-07-30", "close": 14.24, "volume": 46135.0}, {"date": "2020-07-31", "close": 13.48, "volume": 53179.0}, {"date": "2020-08-03", "close": 13.52, "volume": 52010.0}, {"date": "2020-08-04", "close": 13.89, "volume": 32153.0}, {"date": "2020-08-05", "close": 14.2, "volume": 30506.0}, {"date": "2020-08-06", "close": 13.89, "volume": 34801.0}, {"date": "2020-08-07", "close": 14.54, "volume": 31521.0}, {"date": "2020-08-10", "close": 14.8, "volume": 37427.0}, {"date": "2020-08-11", "close": 14.73, "volume": 40275.0}, {"date": "2020-08-12", "close": 15.01, "volume": 23941.0}, {"date": "2020-08-13", "close": 14.31, "volume": 42372.0}, {"date": "2020-08-14", "close": 14.69, "volume": 29856.0}, {"date": "2020-08-17", "close": 14.74, "volume": 25330.0}, {"date": "2020-08-18", "close": 14.79, "volume": 33362.0}, {"date": "2020-08-19", "close": 15.3, "volume": 44671.0}, {"date": "2020-08-20", "close": 15.29, "volume": 32887.0}, {"date": "2020-08-21", "close": 14.34, "volume": 73903.0}, {"date": "2020-08-24", "close": 15.07, "volume": 29891.0}, {"date": "2020-08-25", "close": 14.89, "volume": 30442.0}, {"date": "2020-08-26", "close": 14.75, "volume": 26449.0}, {"date": "2020-08-27", "close": 14.92, "volume": 21438.0}, {"date": "2020-08-28", "close": 14.63, "volume": 61131.0}, {"date": "2020-08-31", "close": 14.47, "volume": 54885.0}, {"date": "2020-09-01", "close": 14.44, "volume": 60791.0}, {"date": "2020-09-02", "close": 14.86, "volume": 26883.0}, {"date": "2020-09-03", "close": 14.6, "volume": 25903.0}, {"date": "2020-09-04", "close": 14.41, "volume": 21260.0}, {"date": "2020-09-08", "close": 14.4, "volume": 24445.0}, {"date": "2020-09-09", "close": 14.92, "volume": 50098.0}, {"date": "2020-09-10", "close": 16.0, "volume": 132556.0}, {"date": "2020-09-11", "close": 15.59, "volume": 41265.0}, {"date": "2020-09-14", "close": 15.73, "volume": 68055.0}, {"date": "2020-09-15", "close": 15.19, "volume": 52065.0}, {"date": "2020-09-16", "close": 14.84, "volume": 44244.0}, {"date": "2020-09-17", "close": 14.6, "volume": 68571.0}, {"date": "2020-09-18", "close": 15.4, "volume": 373199.0}, {"date": "2020-09-21", "close": 14.37, "volume": 102387.0}, {"date": "2020-09-22", "close": 14.55, "volume": 53148.0}, {"date": "2020-09-23", "close": 13.75, "volume": 64013.0}, {"date": "2020-09-24", "close": 14.1, "volume": 40927.0}, {"date": "2020-09-25", "close": 14.3, "volume": 23684.0}, {"date": "2020-09-28", "close": 14.47, "volume": 58405.0}, {"date": "2020-09-29", "close": 14.23, "volume": 18434.0}, {"date": "2020-09-30", "close": 14.3, "volume": 25454.0}, {"date": "2020-10-01", "close": 14.19, "volume": 30555.0}, {"date": "2020-10-02", "close": 14.54, "volume": 55952.0}, {"date": "2020-10-05", "close": 14.79, "volume": 31985.0}, {"date": "2020-10-06", "close": 15.03, "volume": 79121.0}, {"date": "2020-10-07", "close": 15.68, "volume": 71502.0}, {"date": "2020-10-08", "close": 15.44, "volume": 60163.0}, {"date": "2020-10-09", "close": 14.98, "volume": 29761.0}, {"date": "2020-10-12", "close": 14.91, "volume": 42982.0}, {"date": "2020-10-13", "close": 14.53, "volume": 25957.0}, {"date": "2020-10-14", "close": 14.57, "volume": 15781.0}, {"date": "2020-10-15", "close": 14.96, "volume": 28557.0}, {"date": "2020-10-16", "close": 14.98, "volume": 29836.0}, {"date": "2020-10-19", "close": 14.86, "volume": 30179.0}, {"date": "2020-10-20", "close": 14.74, "volume": 10518.0}, {"date": "2020-10-21", "close": 14.71, "volume": 12311.0}, {"date": "2020-10-22", "close": 14.95, "volume": 27042.0}, {"date": "2020-10-23", "close": 14.87, "volume": 17725.0}, {"date": "2020-10-26", "close": 14.71, "volume": 19911.0}, {"date": "2020-10-27", "close": 14.45, "volume": 14662.0}, {"date": "2020-10-28", "close": 13.53, "volume": 70591.0}, {"date": "2020-10-29", "close": 14.03, "volume": 17692.0}, {"date": "2020-10-30", "close": 13.83, "volume": 29309.0}, {"date": "2020-11-02", "close": 13.84, "volume": 22604.0}, {"date": "2020-11-03", "close": 14.02, "volume": 64900.0}, {"date": "2020-11-04", "close": 13.52, "volume": 23233.0}, {"date": "2020-11-05", "close": 13.95, "volume": 19365.0}, {"date": "2020-11-06", "close": 13.97, "volume": 16199.0}, {"date": "2020-11-09", "close": 14.48, "volume": 63288.0}, {"date": "2020-11-10", "close": 14.73, "volume": 50526.0}, {"date": "2020-11-11", "close": 14.97, "volume": 25298.0}, {"date": "2020-11-12", "close": 14.36, "volume": 29141.0}, {"date": "2020-11-13", "close": 14.74, "volume": 20742.0}, {"date": "2020-11-16", "close": 15.06, "volume": 37383.0}, {"date": "2020-11-17", "close": 14.83, "volume": 39680.0}, {"date": "2020-11-18", "close": 14.8, "volume": 57001.0}, {"date": "2020-11-19", "close": 14.8, "volume": 24261.0}, {"date": "2020-11-20", "close": 14.66, "volume": 37217.0}, {"date": "2020-11-23", "close": 14.97, "volume": 30018.0}, {"date": "2020-11-24", "close": 15.31, "volume": 51614.0}, {"date": "2020-11-25", "close": 15.31, "volume": 18602.0}, {"date": "2020-11-27", "close": 15.09, "volume": 56891.0}, {"date": "2020-11-30", "close": 14.63, "volume": 98952.0}, {"date": "2020-12-01", "close": 14.65, "volume": 113570.0}, {"date": "2020-12-02", "close": 14.85, "volume": 42302.0}, {"date": "2020-12-03", "close": 14.94, "volume": 31462.0}, {"date": "2020-12-04", "close": 15.29, "volume": 77613.0}, {"date": "2020-12-07", "close": 15.17, "volume": 23009.0}, {"date": "2020-12-08", "close": 15.19, "volume": 89990.0}, {"date": "2020-12-09", "close": 15.04, "volume": 83902.0}, {"date": "2020-12-10", "close": 15.09, "volume": 31421.0}, {"date": "2020-12-11", "close": 15.45, "volume": 59053.0}, {"date": "2020-12-14", "close": 15.26, "volume": 75234.0}, {"date": "2020-12-15", "close": 15.8, "volume": 48885.0}, {"date": "2020-12-16", "close": 15.6, "volume": 58652.0}, {"date": "2020-12-17", "close": 15.63, "volume": 86757.0}, {"date": "2020-12-18", "close": 15.23, "volume": 246510.0}, {"date": "2020-12-21", "close": 15.65, "volume": 202043.0}, {"date": "2020-12-22", "close": 16.0, "volume": 86757.0}, {"date": "2020-12-23", "close": 17.14, "volume": 103664.0}, {"date": "2020-12-24", "close": 17.0, "volume": 32947.0}, {"date": "2020-12-28", "close": 17.25, "volume": 59079.0}, {"date": "2020-12-29", "close": 16.63, "volume": 57441.0}, {"date": "2020-12-30", "close": 16.71, "volume": 38945.0}, {"date": "2020-12-31", "close": 16.65, "volume": 30943.0}, {"date": "2021-01-04", "close": 16.38, "volume": 44840.0}, {"date": "2021-01-05", "close": 16.48, "volume": 42995.0}, {"date": "2021-01-06", "close": 17.41, "volume": 60836.0}, {"date": "2021-01-07", "close": 17.45, "volume": 46794.0}, {"date": "2021-01-08", "close": 17.29, "volume": 30908.0}, {"date": "2021-01-11", "close": 17.11, "volume": 64894.0}, {"date": "2021-01-12", "close": 16.05, "volume": 121880.0}, {"date": "2021-01-13", "close": 15.605, "volume": 123753.0}, {"date": "2021-01-14", "close": 15.83, "volume": 85127.0}, {"date": "2021-01-15", "close": 15.38, "volume": 76151.0}, {"date": "2021-01-19", "close": 15.4, "volume": 73995.0}, {"date": "2021-01-20", "close": 16.17, "volume": 234654.0}, {"date": "2021-01-21", "close": 16.53, "volume": 52591.0}, {"date": "2021-01-22", "close": 16.93, "volume": 50479.0}, {"date": "2021-01-25", "close": 17.02, "volume": 135822.0}, {"date": "2021-01-26", "close": 16.85, "volume": 40930.0}, {"date": "2021-01-27", "close": 16.2, "volume": 56893.0}, {"date": "2021-01-28", "close": 16.2, "volume": 48854.0}, {"date": "2021-01-29", "close": 15.97, "volume": 71329.0}, {"date": "2021-02-01", "close": 15.66, "volume": 40299.0}, {"date": "2021-02-02", "close": 15.7, "volume": 40356.0}, {"date": "2021-02-03", "close": 15.6, "volume": 59707.0}, {"date": "2021-02-04", "close": 15.65, "volume": 59871.0}, {"date": "2021-02-05", "close": 15.83, "volume": 19665.0}, {"date": "2021-02-08", "close": 16.1, "volume": 39245.0}, {"date": "2021-02-09", "close": 16.25, "volume": 21149.0}, {"date": "2021-02-10", "close": 16.13, "volume": 25967.0}, {"date": "2021-02-11", "close": 16.18, "volume": 26224.0}, {"date": "2021-02-12", "close": 16.01, "volume": 36747.0}, {"date": "2021-02-16", "close": 16.34, "volume": 21946.0}, {"date": "2021-02-17", "close": 15.95, "volume": 32647.0}, {"date": "2021-02-18", "close": 15.2, "volume": 66397.0}, {"date": "2021-02-19", "close": 15.23, "volume": 76930.0}, {"date": "2021-02-22", "close": 15.81, "volume": 39735.0}, {"date": "2021-02-23", "close": 15.39, "volume": 36947.0}, {"date": "2021-02-24", "close": 15.39, "volume": 42754.0}, {"date": "2021-02-25", "close": 15.38, "volume": 49521.0}, {"date": "2021-02-26", "close": 15.33, "volume": 57852.0}, {"date": "2021-03-01", "close": 15.83, "volume": 43943.0}, {"date": "2021-03-02", "close": 15.9, "volume": 21822.0}, {"date": "2021-03-03", "close": 16.09, "volume": 38549.0}, {"date": "2021-03-04", "close": 15.84, "volume": 75880.0}, {"date": "2021-03-05", "close": 16.9, "volume": 137013.0}, {"date": "2021-03-08", "close": 18.24, "volume": 88379.0}, {"date": "2021-03-09", "close": 18.53, "volume": 49836.0}, {"date": "2021-03-10", "close": 18.57, "volume": 57727.0}, {"date": "2021-03-11", "close": 18.33, "volume": 61049.0}, {"date": "2021-03-12", "close": 19.01, "volume": 49992.0}, {"date": "2021-03-15", "close": 18.41, "volume": 66810.0}, {"date": "2021-03-16", "close": 17.88, "volume": 53587.0}, {"date": "2021-03-17", "close": 17.24, "volume": 129046.0}, {"date": "2021-03-18", "close": 17.19, "volume": 107145.0}, {"date": "2021-03-19", "close": 17.22, "volume": 347251.0}, {"date": "2021-03-22", "close": 16.99, "volume": 94190.0}, {"date": "2021-03-23", "close": 16.16, "volume": 133447.0}, {"date": "2021-03-24", "close": 16.39, "volume": 108275.0}, {"date": "2021-03-25", "close": 16.6, "volume": 70072.0}, {"date": "2021-03-26", "close": 17.34, "volume": 69002.0}, {"date": "2021-03-29", "close": 17.29, "volume": 60155.0}, {"date": "2021-03-30", "close": 17.12, "volume": 52023.0}, {"date": "2021-03-31", "close": 17.5, "volume": 68056.0}, {"date": "2021-04-01", "close": 17.31, "volume": 60283.0}, {"date": "2021-04-05", "close": 17.41, "volume": 48584.0}, {"date": "2021-04-06", "close": 17.25, "volume": 81954.0}, {"date": "2021-04-07", "close": 17.0, "volume": 73574.0}, {"date": "2021-04-08", "close": 17.02, "volume": 94868.0}, {"date": "2021-04-09", "close": 17.41, "volume": 73744.0}, {"date": "2021-04-12", "close": 17.34, "volume": 47092.0}, {"date": "2021-04-13", "close": 18.21, "volume": 133279.0}, {"date": "2021-04-14", "close": 18.25, "volume": 44776.0}, {"date": "2021-04-15", "close": 17.85, "volume": 39988.0}, {"date": "2021-04-16", "close": 17.57, "volume": 38017.0}, {"date": "2021-04-19", "close": 17.51, "volume": 75752.0}, {"date": "2021-04-20", "close": 17.2, "volume": 37903.0}, {"date": "2021-04-21", "close": 17.53, "volume": 40341.0}, {"date": "2021-04-22", "close": 17.12, "volume": 26177.0}, {"date": "2021-04-23", "close": 17.43, "volume": 23098.0}, {"date": "2021-04-26", "close": 17.58, "volume": 26007.0}, {"date": "2021-04-27", "close": 17.68, "volume": 34707.0}, {"date": "2021-04-28", "close": 17.8, "volume": 47387.0}, {"date": "2021-04-29", "close": 18.02, "volume": 29246.0}, {"date": "2021-04-30", "close": 18.06, "volume": 57776.0}, {"date": "2021-05-03", "close": 18.53, "volume": 46085.0}, {"date": "2021-05-04", "close": 18.47, "volume": 29936.0}, {"date": "2021-05-05", "close": 18.84, "volume": 46139.0}, {"date": "2021-05-06", "close": 18.86, "volume": 53939.0}, {"date": "2021-05-07", "close": 18.78, "volume": 23183.0}, {"date": "2021-05-10", "close": 18.77, "volume": 31125.0}, {"date": "2021-05-11", "close": 18.5, "volume": 31973.0}, {"date": "2021-05-12", "close": 18.49, "volume": 60515.0}, {"date": "2021-05-13", "close": 18.78, "volume": 21951.0}, {"date": "2021-05-14", "close": 19.12, "volume": 52068.0}, {"date": "2021-05-17", "close": 18.85, "volume": 20164.0}, {"date": "2021-05-18", "close": 18.58, "volume": 18569.0}, {"date": "2021-05-19", "close": 18.46, "volume": 19080.0}, {"date": "2021-05-20", "close": 18.51, "volume": 21667.0}, {"date": "2021-05-21", "close": 18.76, "volume": 43282.0}, {"date": "2021-05-24", "close": 18.75, "volume": 25804.0}, {"date": "2021-05-25", "close": 18.21, "volume": 23264.0}, {"date": "2021-05-26", "close": 18.33, "volume": 21861.0}, {"date": "2021-05-27", "close": 18.15, "volume": 71531.0}, {"date": "2021-05-28", "close": 18.79, "volume": 26581.0}, {"date": "2021-06-01", "close": 19.06, "volume": 28043.0}, {"date": "2021-06-02", "close": 19.16, "volume": 19436.0}, {"date": "2021-06-03", "close": 19.36, "volume": 23242.0}, {"date": "2021-06-04", "close": 19.39, "volume": 42320.0}, {"date": "2021-06-07", "close": 19.35, "volume": 22003.0}, {"date": "2021-06-08", "close": 20.32, "volume": 87835.0}, {"date": "2021-06-09", "close": 19.73, "volume": 78353.0}, {"date": "2021-06-10", "close": 19.44, "volume": 30018.0}, {"date": "2021-06-11", "close": 18.99, "volume": 53534.0}, {"date": "2021-06-14", "close": 18.78, "volume": 30836.0}, {"date": "2021-06-15", "close": 19.03, "volume": 25954.0}, {"date": "2021-06-16", "close": 18.55, "volume": 43825.0}, {"date": "2021-06-17", "close": 18.64, "volume": 34218.0}, {"date": "2021-06-18", "close": 18.07, "volume": 77700.0}, {"date": "2021-06-21", "close": 18.33, "volume": 23127.0}, {"date": "2021-06-22", "close": 18.34, "volume": 24441.0}, {"date": "2021-06-23", "close": 18.41, "volume": 30282.0}, {"date": "2021-06-24", "close": 18.9, "volume": 26922.0}, {"date": "2021-06-25", "close": 17.85, "volume": 135801.0}, {"date": "2021-06-28", "close": 18.0, "volume": 41397.0}, {"date": "2021-06-29", "close": 17.64, "volume": 25629.0}, {"date": "2021-06-30", "close": 17.55, "volume": 37978.0}, {"date": "2021-07-01", "close": 17.92, "volume": 21852.0}, {"date": "2021-07-02", "close": 17.52, "volume": 41963.0}, {"date": "2021-07-06", "close": 17.31, "volume": 37673.0}, {"date": "2021-07-07", "close": 17.39, "volume": 17872.0}, {"date": "2021-07-08", "close": 17.11, "volume": 21801.0}, {"date": "2021-07-09", "close": 17.6, "volume": 18599.0}, {"date": "2021-07-12", "close": 17.81, "volume": 18537.0}, {"date": "2021-07-13", "close": 17.38, "volume": 18600.0}, {"date": "2021-07-14", "close": 17.4, "volume": 21164.0}, {"date": "2021-07-15", "close": 18.02, "volume": 28388.0}, {"date": "2021-07-16", "close": 17.93, "volume": 35007.0}, {"date": "2021-07-19", "close": 17.81, "volume": 22637.0}, {"date": "2021-07-20", "close": 18.19, "volume": 50309.0}, {"date": "2021-07-21", "close": 18.02, "volume": 14470.0}, {"date": "2021-07-22", "close": 17.81, "volume": 23942.0}, {"date": "2021-07-23", "close": 17.79, "volume": 12972.0}, {"date": "2021-07-26", "close": 17.92, "volume": 47826.0}, {"date": "2021-07-27", "close": 17.88, "volume": 16665.0}, {"date": "2021-07-28", "close": 17.84, "volume": 24830.0}, {"date": "2021-07-29", "close": 17.66, "volume": 16711.0}, {"date": "2021-07-30", "close": 17.91, "volume": 18474.0}, {"date": "2021-08-02", "close": 17.92, "volume": 21669.0}, {"date": "2021-08-03", "close": 18.03, "volume": 16667.0}, {"date": "2021-08-04", "close": 17.48, "volume": 21759.0}, {"date": "2021-08-05", "close": 17.5, "volume": 11566.0}, {"date": "2021-08-06", "close": 17.34, "volume": 14595.0}, {"date": "2021-08-09", "close": 17.37, "volume": 11809.0}, {"date": "2021-08-10", "close": 17.63, "volume": 7701.0}, {"date": "2021-08-11", "close": 17.93, "volume": 9833.0}, {"date": "2021-08-12", "close": 17.35, "volume": 18522.0}, {"date": "2021-08-13", "close": 17.2, "volume": 9991.0}, {"date": "2021-08-16", "close": 17.18, "volume": 18605.0}, {"date": "2021-08-17", "close": 16.94, "volume": 19360.0}, {"date": "2021-08-18", "close": 16.8, "volume": 16038.0}, {"date": "2021-08-19", "close": 16.89, "volume": 15740.0}, {"date": "2021-08-20", "close": 16.91, "volume": 26646.0}, {"date": "2021-08-23", "close": 17.52, "volume": 13718.0}, {"date": "2021-08-24", "close": 17.02, "volume": 16902.0}, {"date": "2021-08-25", "close": 16.53, "volume": 49438.0}, {"date": "2021-08-26", "close": 16.37, "volume": 56735.0}, {"date": "2021-08-27", "close": 16.6, "volume": 44597.0}, {"date": "2021-08-30", "close": 16.1, "volume": 20707.0}, {"date": "2021-08-31", "close": 16.45, "volume": 18915.0}, {"date": "2021-09-01", "close": 16.08, "volume": 21694.0}, {"date": "2021-09-02", "close": 16.14, "volume": 11933.0}, {"date": "2021-09-03", "close": 16.25, "volume": 12915.0}, {"date": "2021-09-07", "close": 15.55, "volume": 29903.0}, {"date": "2021-09-08", "close": 15.77, "volume": 26544.0}, {"date": "2021-09-09", "close": 15.55, "volume": 47270.0}, {"date": "2021-09-10", "close": 15.6, "volume": 20111.0}, {"date": "2021-09-13", "close": 15.49, "volume": 38864.0}, {"date": "2021-09-14", "close": 15.33, "volume": 55605.0}, {"date": "2021-09-15", "close": 15.56, "volume": 52826.0}, {"date": "2021-09-16", "close": 15.18, "volume": 39205.0}, {"date": "2021-09-17", "close": 15.29, "volume": 234917.0}, {"date": "2021-09-20", "close": 15.35, "volume": 48492.0}, {"date": "2021-09-21", "close": 15.29, "volume": 17185.0}, {"date": "2021-09-22", "close": 15.22, "volume": 20484.0}, {"date": "2021-09-23", "close": 15.75, "volume": 25925.0}, {"date": "2021-09-24", "close": 15.34, "volume": 16991.0}, {"date": "2021-09-27", "close": 15.55, "volume": 44109.0}, {"date": "2021-09-28", "close": 15.46, "volume": 18102.0}, {"date": "2021-09-29", "close": 15.84, "volume": 20317.0}, {"date": "2021-09-30", "close": 16.17, "volume": 40202.0}, {"date": "2021-10-01", "close": 16.16, "volume": 20245.0}, {"date": "2021-10-04", "close": 15.99, "volume": 21086.0}, {"date": "2021-10-05", "close": 16.38, "volume": 15041.0}, {"date": "2021-10-06", "close": 15.64, "volume": 28430.0}, {"date": "2021-10-07", "close": 15.74, "volume": 22432.0}, {"date": "2021-10-08", "close": 15.66, "volume": 9283.0}, {"date": "2021-10-11", "close": 15.73, "volume": 17316.0}, {"date": "2021-10-12", "close": 16.0, "volume": 14626.0}, {"date": "2021-10-13", "close": 15.98, "volume": 21538.0}, {"date": "2021-10-14", "close": 16.14, "volume": 20323.0}, {"date": "2021-10-15", "close": 16.1, "volume": 31758.0}, {"date": "2021-10-18", "close": 16.02, "volume": 21323.0}, {"date": "2021-10-19", "close": 15.75, "volume": 13302.0}, {"date": "2021-10-20", "close": 15.66, "volume": 11580.0}, {"date": "2021-10-21", "close": 15.69, "volume": 11313.0}, {"date": "2021-10-22", "close": 15.74, "volume": 8153.0}, {"date": "2021-10-25", "close": 16.15, "volume": 20464.0}, {"date": "2021-10-26", "close": 15.73, "volume": 20450.0}, {"date": "2021-10-27", "close": 15.86, "volume": 18407.0}, {"date": "2021-10-28", "close": 16.16, "volume": 11010.0}, {"date": "2021-10-29", "close": 16.13, "volume": 19591.0}, {"date": "2021-11-01", "close": 16.25, "volume": 19699.0}, {"date": "2021-11-02", "close": 15.75, "volume": 20944.0}, {"date": "2021-11-03", "close": 16.08, "volume": 15920.0}, {"date": "2021-11-04", "close": 16.12, "volume": 12225.0}, {"date": "2021-11-05", "close": 16.56, "volume": 41727.0}, {"date": "2021-11-08", "close": 16.52, "volume": 17298.0}, {"date": "2021-11-09", "close": 16.26, "volume": 30201.0}, {"date": "2021-11-10", "close": 16.19, "volume": 11133.0}, {"date": "2021-11-11", "close": 16.08, "volume": 15059.0}, {"date": "2021-11-12", "close": 16.47, "volume": 11950.0}, {"date": "2021-11-15", "close": 16.64, "volume": 21907.0}, {"date": "2021-11-16", "close": 15.52, "volume": 51915.0}, {"date": "2021-11-17", "close": 15.44, "volume": 30777.0}, {"date": "2021-11-18", "close": 15.5, "volume": 20607.0}, {"date": "2021-11-19", "close": 15.41, "volume": 12097.0}, {"date": "2021-11-22", "close": 15.82, "volume": 16646.0}, {"date": "2021-11-23", "close": 16.16, "volume": 20078.0}, {"date": "2021-11-24", "close": 16.63, "volume": 17669.0}, {"date": "2021-11-26", "close": 15.54, "volume": 28568.0}, {"date": "2021-11-29", "close": 14.86, "volume": 33096.0}, {"date": "2021-11-30", "close": 14.62, "volume": 32998.0}, {"date": "2021-12-01", "close": 14.89, "volume": 59709.0}, {"date": "2021-12-02", "close": 14.95, "volume": 31279.0}, {"date": "2021-12-03", "close": 15.09, "volume": 19860.0}, {"date": "2021-12-06", "close": 15.21, "volume": 53374.0}, {"date": "2021-12-07", "close": 15.31, "volume": 14405.0}, {"date": "2021-12-08", "close": 15.64, "volume": 11644.0}, {"date": "2021-12-09", "close": 15.52, "volume": 14249.0}, {"date": "2021-12-10", "close": 15.25, "volume": 17016.0}, {"date": "2021-12-13", "close": 14.96, "volume": 22761.0}, {"date": "2021-12-14", "close": 14.66, "volume": 56634.0}, {"date": "2021-12-15", "close": 14.57, "volume": 39996.0}, {"date": "2021-12-16", "close": 15.11, "volume": 522448.0}, {"date": "2021-12-17", "close": 15.27, "volume": 43603.0}, {"date": "2021-12-20", "close": 14.58, "volume": 35099.0}, {"date": "2021-12-21", "close": 15.06, "volume": 332697.0}, {"date": "2021-12-22", "close": 15.39, "volume": 29180.0}, {"date": "2021-12-23", "close": 15.31, "volume": 28002.0}, {"date": "2021-12-27", "close": 15.96, "volume": 105570.0}, {"date": "2021-12-28", "close": 16.04, "volume": 21478.0}, {"date": "2021-12-29", "close": 16.05, "volume": 28794.0}, {"date": "2021-12-30", "close": 15.75, "volume": 71426.0}, {"date": "2021-12-31", "close": 15.0, "volume": 72218.0}, {"date": "2022-01-03", "close": 15.53, "volume": 29820.0}, {"date": "2022-01-04", "close": 15.78, "volume": 58589.0}, {"date": "2022-01-05", "close": 15.76, "volume": 21153.0}, {"date": "2022-01-06", "close": 15.74, "volume": 17477.0}, {"date": "2022-01-07", "close": 15.71, "volume": 17471.0}, {"date": "2022-01-10", "close": 15.98, "volume": 31803.0}, {"date": "2022-01-11", "close": 15.79, "volume": 104030.0}, {"date": "2022-01-12", "close": 15.79, "volume": 70264.0}, {"date": "2022-01-13", "close": 15.54, "volume": 45579.0}, {"date": "2022-01-14", "close": 15.17, "volume": 37805.0}, {"date": "2022-01-18", "close": 15.03, "volume": 57826.0}, {"date": "2022-01-19", "close": 15.1, "volume": 91428.0}, {"date": "2022-01-20", "close": 15.1, "volume": 43184.0}, {"date": "2022-01-21", "close": 15.81, "volume": 67518.0}, {"date": "2022-01-24", "close": 16.15, "volume": 77433.0}, {"date": "2022-01-25", "close": 15.51, "volume": 56569.0}, {"date": "2022-01-26", "close": 15.17, "volume": 49096.0}, {"date": "2022-01-27", "close": 15.0, "volume": 24281.0}, {"date": "2022-01-28", "close": 15.23, "volume": 31396.0}, {"date": "2022-01-31", "close": 14.86, "volume": 82022.0}, {"date": "2022-02-01", "close": 14.69, "volume": 176519.0}, {"date": "2022-02-02", "close": 14.7, "volume": 99304.0}, {"date": "2022-02-03", "close": 13.99, "volume": 91751.0}, {"date": "2022-02-04", "close": 14.27, "volume": 61688.0}, {"date": "2022-02-07", "close": 13.88, "volume": 38603.0}, {"date": "2022-02-08", "close": 13.98, "volume": 59787.0}, {"date": "2022-02-09", "close": 13.89, "volume": 79923.0}, {"date": "2022-02-10", "close": 13.86, "volume": 80248.0}, {"date": "2022-02-11", "close": 13.97, "volume": 48577.0}, {"date": "2022-02-14", "close": 14.14, "volume": 62350.0}, {"date": "2022-02-15", "close": 14.16, "volume": 36933.0}, {"date": "2022-02-16", "close": 14.23, "volume": 62359.0}, {"date": "2022-02-17", "close": 14.29, "volume": 34189.0}, {"date": "2022-02-18", "close": 14.26, "volume": 40097.0}, {"date": "2022-02-22", "close": 14.5, "volume": 67325.0}, {"date": "2022-02-23", "close": 14.5, "volume": 28030.0}, {"date": "2022-02-24", "close": 14.26, "volume": 44894.0}, {"date": "2022-02-25", "close": 14.63, "volume": 28713.0}, {"date": "2022-02-28", "close": 14.6, "volume": 43294.0}, {"date": "2022-03-01", "close": 14.6, "volume": 51021.0}, {"date": "2022-03-02", "close": 14.91, "volume": 23498.0}, {"date": "2022-03-03", "close": 15.07, "volume": 22824.0}, {"date": "2022-03-04", "close": 14.92, "volume": 38522.0}, {"date": "2022-03-07", "close": 14.8, "volume": 71491.0}, {"date": "2022-03-08", "close": 14.67, "volume": 61312.0}, {"date": "2022-03-09", "close": 14.64, "volume": 81813.0}, {"date": "2022-03-10", "close": 14.46, "volume": 48891.0}, {"date": "2022-03-11", "close": 13.01, "volume": 133953.0}, {"date": "2022-03-14", "close": 12.73, "volume": 77198.0}, {"date": "2022-03-15", "close": 12.7, "volume": 93623.0}, {"date": "2022-03-16", "close": 13.49, "volume": 63686.0}, {"date": "2022-03-17", "close": 13.84, "volume": 61276.0}, {"date": "2022-03-18", "close": 13.5, "volume": 108304.0}, {"date": "2022-03-21", "close": 13.3, "volume": 40481.0}, {"date": "2022-03-22", "close": 13.55, "volume": 52868.0}, {"date": "2022-03-23", "close": 13.64, "volume": 52123.0}, {"date": "2022-03-24", "close": 13.47, "volume": 44092.0}, {"date": "2022-03-25", "close": 13.76, "volume": 43043.0}, {"date": "2022-03-28", "close": 13.58, "volume": 32147.0}, {"date": "2022-03-29", "close": 13.84, "volume": 74012.0}, {"date": "2022-03-30", "close": 13.84, "volume": 75335.0}, {"date": "2022-03-31", "close": 14.68, "volume": 141366.0}, {"date": "2022-04-01", "close": 14.17, "volume": 65370.0}, {"date": "2022-04-04", "close": 13.83, "volume": 45268.0}, {"date": "2022-04-05", "close": 13.55, "volume": 44999.0}, {"date": "2022-04-06", "close": 13.6, "volume": 39177.0}, {"date": "2022-04-07", "close": 13.43, "volume": 37316.0}, {"date": "2022-04-08", "close": 13.36, "volume": 34259.0}, {"date": "2022-04-11", "close": 13.37, "volume": 43804.0}, {"date": "2022-04-12", "close": 13.52, "volume": 64018.0}, {"date": "2022-04-13", "close": 13.75, "volume": 46687.0}, {"date": "2022-04-14", "close": 13.85, "volume": 49807.0}, {"date": "2022-04-18", "close": 13.98, "volume": 88911.0}, {"date": "2022-04-19", "close": 13.71, "volume": 49231.0}, {"date": "2022-04-20", "close": 13.65, "volume": 49510.0}, {"date": "2022-04-21", "close": 13.48, "volume": 64795.0}, {"date": "2022-04-22", "close": 13.07, "volume": 61196.0}, {"date": "2022-04-25", "close": 12.59, "volume": 90145.0}, {"date": "2022-04-26", "close": 12.33, "volume": 66920.0}, {"date": "2022-04-27", "close": 12.12, "volume": 106910.0}, {"date": "2022-04-28", "close": 12.14, "volume": 71580.0}, {"date": "2022-04-29", "close": 11.94, "volume": 87757.0}, {"date": "2022-05-02", "close": 11.75, "volume": 100097.0}, {"date": "2022-05-03", "close": 11.17, "volume": 276605.0}, {"date": "2022-05-04", "close": 11.3, "volume": 138931.0}, {"date": "2022-05-05", "close": 10.9, "volume": 88202.0}, {"date": "2022-05-06", "close": 10.66, "volume": 88598.0}, {"date": "2022-05-09", "close": 10.81, "volume": 92508.0}, {"date": "2022-05-10", "close": 10.92, "volume": 132725.0}, {"date": "2022-05-11", "close": 10.645, "volume": 89517.0}, {"date": "2022-05-12", "close": 10.85, "volume": 76094.0}, {"date": "2022-05-13", "close": 11.01, "volume": 52458.0}, {"date": "2022-05-16", "close": 10.93, "volume": 91304.0}, {"date": "2022-05-17", "close": 11.06, "volume": 48716.0}, {"date": "2022-05-18", "close": 10.95, "volume": 78651.0}, {"date": "2022-05-19", "close": 11.05, "volume": 108376.0}, {"date": "2022-05-20", "close": 11.06, "volume": 123098.0}, {"date": "2022-05-23", "close": 11.21, "volume": 72322.0}, {"date": "2022-05-24", "close": 11.27, "volume": 52279.0}, {"date": "2022-05-25", "close": 11.62, "volume": 79199.0}, {"date": "2022-05-26", "close": 11.62, "volume": 86153.0}, {"date": "2022-05-27", "close": 11.62, "volume": 48191.0}, {"date": "2022-05-31", "close": 11.93, "volume": 163006.0}, {"date": "2022-06-01", "close": 11.3, "volume": 125381.0}, {"date": "2022-06-02", "close": 11.02, "volume": 119558.0}, {"date": "2022-06-03", "close": 11.0, "volume": 436439.0}, {"date": "2022-06-06", "close": 10.85, "volume": 290017.0}, {"date": "2022-06-07", "close": 11.37, "volume": 213344.0}, {"date": "2022-06-08", "close": 13.91, "volume": 572653.0}, {"date": "2022-06-09", "close": 14.21, "volume": 333920.0}, {"date": "2022-06-10", "close": 13.89, "volume": 229860.0}, {"date": "2022-06-13", "close": 13.59, "volume": 151944.0}, {"date": "2022-06-14", "close": 14.2, "volume": 191343.0}, {"date": "2022-06-15", "close": 13.87, "volume": 168707.0}, {"date": "2022-06-16", "close": 13.61, "volume": 145419.0}, {"date": "2022-06-17", "close": 13.51, "volume": 132289.0}, {"date": "2022-06-21", "close": 13.83, "volume": 127599.0}, {"date": "2022-06-22", "close": 14.14, "volume": 125116.0}, {"date": "2022-06-23", "close": 14.32, "volume": 135127.0}, {"date": "2022-06-24", "close": 14.69, "volume": 2037224.0}, {"date": "2022-06-27", "close": 14.64, "volume": 139205.0}, {"date": "2022-06-28", "close": 14.4, "volume": 136022.0}, {"date": "2022-06-29", "close": 14.44, "volume": 86855.0}, {"date": "2022-06-30", "close": 14.09, "volume": 54897.0}, {"date": "2022-07-01", "close": 13.69, "volume": 64376.0}, {"date": "2022-07-05", "close": 13.29, "volume": 65227.0}, {"date": "2022-07-06", "close": 13.5, "volume": 39717.0}, {"date": "2022-07-07", "close": 13.59, "volume": 47602.0}, {"date": "2022-07-08", "close": 13.57, "volume": 26289.0}, {"date": "2022-07-11", "close": 13.47, "volume": 22106.0}, {"date": "2022-07-12", "close": 13.33, "volume": 32166.0}, {"date": "2022-07-13", "close": 13.14, "volume": 36616.0}, {"date": "2022-07-14", "close": 12.98, "volume": 55603.0}, {"date": "2022-07-15", "close": 13.12, "volume": 36188.0}, {"date": "2022-07-18", "close": 13.39, "volume": 54421.0}, {"date": "2022-07-19", "close": 13.4, "volume": 37399.0}, {"date": "2022-07-20", "close": 13.5, "volume": 39658.0}, {"date": "2022-07-21", "close": 13.1, "volume": 21684.0}, {"date": "2022-07-22", "close": 12.76, "volume": 27209.0}, {"date": "2022-07-25", "close": 13.0, "volume": 28282.0}, {"date": "2022-07-26", "close": 12.9, "volume": 45558.0}, {"date": "2022-07-27", "close": 12.8, "volume": 20379.0}, {"date": "2022-07-28", "close": 12.8, "volume": 32906.0}, {"date": "2022-07-29", "close": 12.67, "volume": 21746.0}, {"date": "2022-08-01", "close": 12.75, "volume": 24317.0}, {"date": "2022-08-02", "close": 12.77, "volume": 49023.0}, {"date": "2022-08-03", "close": 12.78, "volume": 15216.0}, {"date": "2022-08-04", "close": 12.8, "volume": 37108.0}, {"date": "2022-08-05", "close": 13.23, "volume": 97140.0}, {"date": "2022-08-08", "close": 13.22, "volume": 14419.0}, {"date": "2022-08-09", "close": 13.25, "volume": 19362.0}, {"date": "2022-08-10", "close": 13.28, "volume": 10737.0}, {"date": "2022-08-11", "close": 13.28, "volume": 14151.0}, {"date": "2022-08-12", "close": 13.4, "volume": 21222.0}, {"date": "2022-08-15", "close": 13.53, "volume": 14310.0}, {"date": "2022-08-16", "close": 13.5, "volume": 10687.0}, {"date": "2022-08-17", "close": 13.25, "volume": 118361.0}, {"date": "2022-08-18", "close": 13.52, "volume": 28684.0}, {"date": "2022-08-19", "close": 13.24, "volume": 28747.0}, {"date": "2022-08-22", "close": 13.31, "volume": 17045.0}, {"date": "2022-08-23", "close": 13.3, "volume": 16202.0}, {"date": "2022-08-24", "close": 13.5, "volume": 52811.0}, {"date": "2022-08-25", "close": 13.64, "volume": 6957.0}, {"date": "2022-08-26", "close": 13.22, "volume": 35590.0}, {"date": "2022-08-29", "close": 13.11, "volume": 12777.0}, {"date": "2022-08-30", "close": 12.56, "volume": 88272.0}, {"date": "2022-08-31", "close": 12.26, "volume": 16128.0}, {"date": "2022-09-01", "close": 12.16, "volume": 10260.0}, {"date": "2022-09-02", "close": 11.67, "volume": 15588.0}, {"date": "2022-09-06", "close": 11.85, "volume": 55652.0}, {"date": "2022-09-07", "close": 12.02, "volume": 43695.0}, {"date": "2022-09-08", "close": 12.06, "volume": 147835.0}, {"date": "2022-09-09", "close": 13.36, "volume": 71415.0}, {"date": "2022-09-12", "close": 13.13, "volume": 21390.0}, {"date": "2022-09-13", "close": 12.99, "volume": 15896.0}, {"date": "2022-09-14", "close": 12.79, "volume": 23939.0}, {"date": "2022-09-15", "close": 13.08, "volume": 25740.0}, {"date": "2022-09-16", "close": 13.1, "volume": 114144.0}, {"date": "2022-09-19", "close": 13.34, "volume": 66663.0}, {"date": "2022-09-20", "close": 13.02, "volume": 141860.0}, {"date": "2022-09-21", "close": 13.82, "volume": 63143.0}, {"date": "2022-09-22", "close": 13.79, "volume": 38431.0}, {"date": "2022-09-23", "close": 12.95, "volume": 22992.0}, {"date": "2022-09-26", "close": 12.93, "volume": 33121.0}, {"date": "2022-09-27", "close": 12.65, "volume": 16146.0}, {"date": "2022-09-28", "close": 12.95, "volume": 24641.0}, {"date": "2022-09-29", "close": 12.66, "volume": 19819.0}, {"date": "2022-09-30", "close": 13.18, "volume": 52613.0}, {"date": "2022-10-03", "close": 12.75, "volume": 53465.0}, {"date": "2022-10-04", "close": 13.29, "volume": 44537.0}, {"date": "2022-10-05", "close": 13.07, "volume": 43020.0}, {"date": "2022-10-06", "close": 13.22, "volume": 20233.0}, {"date": "2022-10-07", "close": 12.57, "volume": 21011.0}, {"date": "2022-10-10", "close": 12.31, "volume": 10739.0}, {"date": "2022-10-11", "close": 12.4, "volume": 9488.0}, {"date": "2022-10-12", "close": 12.4, "volume": 6426.0}, {"date": "2022-10-13", "close": 12.5, "volume": 11645.0}, {"date": "2022-10-14", "close": 12.15, "volume": 15058.0}, {"date": "2022-10-17", "close": 12.19, "volume": 5638.0}, {"date": "2022-10-18", "close": 12.41, "volume": 10755.0}, {"date": "2022-10-19", "close": 12.25, "volume": 17241.0}, {"date": "2022-10-20", "close": 12.2, "volume": 5524.0}, {"date": "2022-10-21", "close": 12.41, "volume": 18705.0}, {"date": "2022-10-24", "close": 12.52, "volume": 13126.0}, {"date": "2022-10-25", "close": 12.5, "volume": 21970.0}, {"date": "2022-10-26", "close": 12.42, "volume": 15553.0}, {"date": "2022-10-27", "close": 11.4, "volume": 1885136.0}, {"date": "2022-10-28", "close": 11.63, "volume": 175280.0}, {"date": "2022-10-31", "close": 11.93, "volume": 73127.0}, {"date": "2022-11-01", "close": 12.2, "volume": 116913.0}, {"date": "2022-11-02", "close": 12.78, "volume": 76382.0}, {"date": "2022-11-03", "close": 12.71, "volume": 43601.0}, {"date": "2022-11-04", "close": 12.62, "volume": 31240.0}, {"date": "2022-11-07", "close": 13.23, "volume": 49284.0}, {"date": "2022-11-08", "close": 13.39, "volume": 93863.0}, {"date": "2022-11-09", "close": 13.07, "volume": 54516.0}, {"date": "2022-11-10", "close": 13.58, "volume": 132079.0}, {"date": "2022-11-11", "close": 13.89, "volume": 118241.0}, {"date": "2022-11-14", "close": 13.57, "volume": 41799.0}, {"date": "2022-11-15", "close": 13.75, "volume": 43271.0}, {"date": "2022-11-16", "close": 13.63, "volume": 14739.0}, {"date": "2022-11-17", "close": 13.46, "volume": 13180.0}, {"date": "2022-11-18", "close": 13.55, "volume": 14859.0}, {"date": "2022-11-21", "close": 13.82, "volume": 55386.0}, {"date": "2022-11-22", "close": 13.69, "volume": 23207.0}, {"date": "2022-11-23", "close": 13.84, "volume": 14104.0}, {"date": "2022-11-25", "close": 13.76, "volume": 3869.0}, {"date": "2022-11-28", "close": 13.35, "volume": 10763.0}, {"date": "2022-11-29", "close": 13.14, "volume": 10031.0}, {"date": "2022-11-30", "close": 12.84, "volume": 37944.0}, {"date": "2022-12-01", "close": 13.15, "volume": 70107.0}, {"date": "2022-12-02", "close": 13.14, "volume": 16568.0}, {"date": "2022-12-05", "close": 13.27, "volume": 45752.0}, {"date": "2022-12-06", "close": 12.92, "volume": 20622.0}, {"date": "2022-12-07", "close": 12.59, "volume": 19424.0}, {"date": "2022-12-08", "close": 12.48, "volume": 38863.0}, {"date": "2022-12-09", "close": 12.5, "volume": 26550.0}, {"date": "2022-12-12", "close": 12.58, "volume": 26154.0}, {"date": "2022-12-13", "close": 12.69, "volume": 78719.0}, {"date": "2022-12-14", "close": 12.92, "volume": 30767.0}, {"date": "2022-12-15", "close": 12.52, "volume": 15061.0}, {"date": "2022-12-16", "close": 12.69, "volume": 22832.0}, {"date": "2022-12-19", "close": 12.67, "volume": 53143.0}, {"date": "2022-12-20", "close": 13.19, "volume": 58627.0}, {"date": "2022-12-21", "close": 13.34, "volume": 52124.0}, {"date": "2022-12-22", "close": 13.33, "volume": 162709.0}, {"date": "2022-12-23", "close": 12.21, "volume": 220635.0}, {"date": "2022-12-27", "close": 12.65, "volume": 72576.0}, {"date": "2022-12-28", "close": 12.31, "volume": 58168.0}, {"date": "2022-12-29", "close": 12.54, "volume": 28687.0}, {"date": "2022-12-30", "close": 12.21, "volume": 55364.0}, {"date": "2023-01-03", "close": 12.47, "volume": 25293.0}, {"date": "2023-01-04", "close": 12.39, "volume": 19632.0}, {"date": "2023-01-05", "close": 12.38, "volume": 21240.0}, {"date": "2023-01-06", "close": 12.43, "volume": 20211.0}, {"date": "2023-01-09", "close": 12.72, "volume": 42770.0}, {"date": "2023-01-10", "close": 12.86, "volume": 19199.0}, {"date": "2023-01-11", "close": 13.03, "volume": 32933.0}, {"date": "2023-01-12", "close": 13.15, "volume": 40831.0}, {"date": "2023-01-13", "close": 13.24, "volume": 29940.0}, {"date": "2023-01-17", "close": 13.16, "volume": 39275.0}, {"date": "2023-01-18", "close": 13.07, "volume": 16614.0}, {"date": "2023-01-19", "close": 13.28, "volume": 29797.0}, {"date": "2023-01-20", "close": 13.29, "volume": 29138.0}, {"date": "2023-01-23", "close": 13.25, "volume": 34444.0}, {"date": "2023-01-24", "close": 13.05, "volume": 24741.0}, {"date": "2023-01-25", "close": 12.81, "volume": 20424.0}, {"date": "2023-01-26", "close": 13.08, "volume": 42697.0}, {"date": "2023-01-27", "close": 12.82, "volume": 13443.0}, {"date": "2023-01-30", "close": 12.75, "volume": 28335.0}, {"date": "2023-01-31", "close": 13.13, "volume": 40514.0}, {"date": "2023-02-01", "close": 14.38, "volume": 226526.0}, {"date": "2023-02-02", "close": 13.88, "volume": 46543.0}, {"date": "2023-02-03", "close": 14.28, "volume": 110594.0}, {"date": "2023-02-06", "close": 14.27, "volume": 46448.0}, {"date": "2023-02-07", "close": 14.15, "volume": 41727.0}, {"date": "2023-02-08", "close": 14.2, "volume": 32218.0}, {"date": "2023-02-09", "close": 14.22, "volume": 19549.0}, {"date": "2023-02-10", "close": 14.29, "volume": 24818.0}, {"date": "2023-02-13", "close": 14.29, "volume": 32829.0}, {"date": "2023-02-14", "close": 14.26, "volume": 17261.0}, {"date": "2023-02-15", "close": 14.39, "volume": 123538.0}, {"date": "2023-02-16", "close": 14.49, "volume": 111314.0}, {"date": "2023-02-17", "close": 14.88, "volume": 71212.0}, {"date": "2023-02-21", "close": 14.61, "volume": 72504.0}, {"date": "2023-02-22", "close": 15.04, "volume": 93465.0}, {"date": "2023-02-23", "close": 15.46, "volume": 59878.0}, {"date": "2023-02-24", "close": 15.35, "volume": 44018.0}, {"date": "2023-02-27", "close": 15.6, "volume": 43636.0}, {"date": "2023-02-28", "close": 15.73, "volume": 91901.0}, {"date": "2023-03-01", "close": 15.67, "volume": 74205.0}, {"date": "2023-03-02", "close": 15.76, "volume": 61069.0}, {"date": "2023-03-03", "close": 15.93, "volume": 86337.0}, {"date": "2023-03-06", "close": 15.85, "volume": 72125.0}, {"date": "2023-03-07", "close": 15.74, "volume": 83032.0}, {"date": "2023-03-08", "close": 15.94, "volume": 96654.0}, {"date": "2023-03-09", "close": 15.88, "volume": 68642.0}, {"date": "2023-03-10", "close": 16.6, "volume": 136799.0}, {"date": "2023-03-13", "close": 16.68, "volume": 92889.0}, {"date": "2023-03-14", "close": 16.2, "volume": 128565.0}, {"date": "2023-03-15", "close": 15.67, "volume": 59795.0}, {"date": "2023-03-16", "close": 16.11, "volume": 85905.0}, {"date": "2023-03-17", "close": 15.46, "volume": 93748.0}, {"date": "2023-03-20", "close": 15.85, "volume": 71597.0}, {"date": "2023-03-21", "close": 16.26, "volume": 55215.0}, {"date": "2023-03-22", "close": 16.2, "volume": 48348.0}, {"date": "2023-03-23", "close": 16.02, "volume": 122006.0}, {"date": "2023-03-24", "close": 16.23, "volume": 83315.0}, {"date": "2023-03-27", "close": 16.36, "volume": 41169.0}, {"date": "2023-03-28", "close": 16.46, "volume": 28890.0}, {"date": "2023-03-29", "close": 16.09, "volume": 33611.0}, {"date": "2023-03-30", "close": 16.56, "volume": 67772.0}, {"date": "2023-03-31", "close": 16.66, "volume": 81037.0}, {"date": "2023-04-03", "close": 16.65, "volume": 47556.0}, {"date": "2023-04-04", "close": 16.42, "volume": 62202.0}, {"date": "2023-04-05", "close": 16.4, "volume": 48204.0}, {"date": "2023-04-06", "close": 17.41, "volume": 95741.0}, {"date": "2023-04-10", "close": 17.63, "volume": 95651.0}, {"date": "2023-04-11", "close": 17.73, "volume": 221956.0}, {"date": "2023-04-12", "close": 17.59, "volume": 56286.0}, {"date": "2023-04-13", "close": 17.49, "volume": 45143.0}, {"date": "2023-04-14", "close": 17.7, "volume": 70970.0}, {"date": "2023-04-17", "close": 17.49, "volume": 44241.0}, {"date": "2023-04-18", "close": 17.01, "volume": 56575.0}, {"date": "2023-04-19", "close": 17.06, "volume": 28468.0}, {"date": "2023-04-20", "close": 16.83, "volume": 36805.0}, {"date": "2023-04-21", "close": 17.0, "volume": 27238.0}, {"date": "2023-04-24", "close": 17.08, "volume": 76852.0}, {"date": "2023-04-25", "close": 16.77, "volume": 56397.0}, {"date": "2023-04-26", "close": 17.0, "volume": 58754.0}, {"date": "2023-04-27", "close": 16.84, "volume": 35552.0}, {"date": "2023-04-28", "close": 16.71, "volume": 64156.0}, {"date": "2023-05-01", "close": 17.13, "volume": 39068.0}, {"date": "2023-05-02", "close": 16.8, "volume": 44871.0}, {"date": "2023-05-03", "close": 16.76, "volume": 29130.0}, {"date": "2023-05-04", "close": 16.67, "volume": 117674.0}, {"date": "2023-05-05", "close": 16.86, "volume": 41380.0}, {"date": "2023-05-08", "close": 16.82, "volume": 35095.0}, {"date": "2023-05-09", "close": 16.74, "volume": 34945.0}, {"date": "2023-05-10", "close": 16.61, "volume": 99207.0}, {"date": "2023-05-11", "close": 16.56, "volume": 43168.0}, {"date": "2023-05-12", "close": 16.5, "volume": 54029.0}, {"date": "2023-05-15", "close": 16.33, "volume": 31198.0}, {"date": "2023-05-16", "close": 16.26, "volume": 28138.0}, {"date": "2023-05-17", "close": 16.23, "volume": 41704.0}, {"date": "2023-05-18", "close": 16.29, "volume": 56064.0}, {"date": "2023-05-19", "close": 16.63, "volume": 119787.0}, {"date": "2023-05-22", "close": 16.83, "volume": 51458.0}, {"date": "2023-05-23", "close": 16.96, "volume": 36601.0}, {"date": "2023-05-24", "close": 16.87, "volume": 39801.0}, {"date": "2023-05-25", "close": 16.35, "volume": 46594.0}, {"date": "2023-05-26", "close": 16.38, "volume": 31905.0}, {"date": "2023-05-30", "close": 16.04, "volume": 47792.0}, {"date": "2023-05-31", "close": 16.08, "volume": 54480.0}, {"date": "2023-06-01", "close": 16.25, "volume": 45868.0}, {"date": "2023-06-02", "close": 16.36, "volume": 54331.0}, {"date": "2023-06-05", "close": 15.97, "volume": 64630.0}, {"date": "2023-06-06", "close": 16.47, "volume": 118077.0}, {"date": "2023-06-07", "close": 15.17, "volume": 212197.0}, {"date": "2023-06-08", "close": 15.15, "volume": 125524.0}, {"date": "2023-06-09", "close": 15.04, "volume": 82045.0}, {"date": "2023-06-12", "close": 15.46, "volume": 162846.0}, {"date": "2023-06-13", "close": 16.31, "volume": 133254.0}, {"date": "2023-06-14", "close": 16.35, "volume": 112604.0}, {"date": "2023-06-15", "close": 16.25, "volume": 58410.0}, {"date": "2023-06-16", "close": 15.58, "volume": 85652.0}, {"date": "2023-06-20", "close": 15.75, "volume": 83031.0}, {"date": "2023-06-21", "close": 16.13, "volume": 90033.0}, {"date": "2023-06-22", "close": 16.07, "volume": 79357.0}, {"date": "2023-06-23", "close": 15.68, "volume": 2200599.0}, {"date": "2023-06-26", "close": 15.82, "volume": 143979.0}, {"date": "2023-06-27", "close": 15.55, "volume": 69051.0}, {"date": "2023-06-28", "close": 15.3, "volume": 105394.0}, {"date": "2023-06-29", "close": 15.56, "volume": 64186.0}, {"date": "2023-06-30", "close": 15.56, "volume": 78803.0}, {"date": "2023-07-03", "close": 15.595, "volume": 47772.0}, {"date": "2023-07-05", "close": 15.43, "volume": 50543.0}, {"date": "2023-07-06", "close": 15.54, "volume": 51493.0}, {"date": "2023-07-07", "close": 15.65, "volume": 84117.0}, {"date": "2023-07-10", "close": 15.49, "volume": 52762.0}, {"date": "2023-07-11", "close": 15.46, "volume": 96591.0}, {"date": "2023-07-12", "close": 15.67, "volume": 100374.0}, {"date": "2023-07-13", "close": 15.5, "volume": 70791.0}, {"date": "2023-07-14", "close": 15.18, "volume": 54885.0}, {"date": "2023-07-17", "close": 15.5, "volume": 114462.0}, {"date": "2023-07-18", "close": 15.51, "volume": 59450.0}, {"date": "2023-07-19", "close": 15.23, "volume": 59548.0}, {"date": "2023-07-20", "close": 15.16, "volume": 50292.0}, {"date": "2023-07-21", "close": 15.09, "volume": 65593.0}, {"date": "2023-07-24", "close": 15.09, "volume": 53524.0}, {"date": "2023-07-25", "close": 15.04, "volume": 43047.0}, {"date": "2023-07-26", "close": 15.26, "volume": 30075.0}, {"date": "2023-07-27", "close": 14.86, "volume": 48891.0}, {"date": "2023-07-28", "close": 14.85, "volume": 41668.0}, {"date": "2023-07-31", "close": 15.52, "volume": 109171.0}, {"date": "2023-08-01", "close": 15.84, "volume": 85318.0}, {"date": "2023-08-02", "close": 15.61, "volume": 56899.0}, {"date": "2023-08-03", "close": 15.42, "volume": 36043.0}, {"date": "2023-08-04", "close": 15.38, "volume": 35595.0}, {"date": "2023-08-07", "close": 15.48, "volume": 43893.0}, {"date": "2023-08-08", "close": 15.48, "volume": 32317.0}, {"date": "2023-08-09", "close": 15.68, "volume": 73248.0}, {"date": "2023-08-10", "close": 15.76, "volume": 39904.0}, {"date": "2023-08-11", "close": 15.73, "volume": 31107.0}, {"date": "2023-08-14", "close": 15.5, "volume": 37654.0}, {"date": "2023-08-15", "close": 15.29, "volume": 207004.0}, {"date": "2023-08-16", "close": 15.1, "volume": 47098.0}, {"date": "2023-08-17", "close": 15.09, "volume": 47776.0}, {"date": "2023-08-18", "close": 15.18, "volume": 37692.0}, {"date": "2023-08-21", "close": 14.96, "volume": 30413.0}, {"date": "2023-08-22", "close": 15.02, "volume": 37510.0}, {"date": "2023-08-23", "close": 15.04, "volume": 34864.0}, {"date": "2023-08-24", "close": 15.25, "volume": 33959.0}, {"date": "2023-08-25", "close": 15.45, "volume": 32708.0}, {"date": "2023-08-28", "close": 15.49, "volume": 25751.0}, {"date": "2023-08-29", "close": 15.52, "volume": 26324.0}, {"date": "2023-08-30", "close": 15.8, "volume": 42099.0}, {"date": "2023-08-31", "close": 15.41, "volume": 48863.0}, {"date": "2023-09-01", "close": 15.45, "volume": 37319.0}, {"date": "2023-09-05", "close": 15.05, "volume": 38831.0}, {"date": "2023-09-06", "close": 15.08, "volume": 33889.0}, {"date": "2023-09-07", "close": 15.12, "volume": 74688.0}, {"date": "2023-09-08", "close": 14.49, "volume": 168831.0}, {"date": "2023-09-11", "close": 14.57, "volume": 126056.0}, {"date": "2023-09-12", "close": 14.86, "volume": 75599.0}, {"date": "2023-09-13", "close": 15.06, "volume": 61822.0}, {"date": "2023-09-14", "close": 15.19, "volume": 52664.0}, {"date": "2023-09-15", "close": 15.14, "volume": 140471.0}, {"date": "2023-09-18", "close": 15.07, "volume": 33180.0}, {"date": "2023-09-19", "close": 15.17, "volume": 36011.0}, {"date": "2023-09-20", "close": 15.11, "volume": 51773.0}, {"date": "2023-09-21", "close": 14.95, "volume": 93681.0}, {"date": "2023-09-22", "close": 14.88, "volume": 59842.0}, {"date": "2023-09-25", "close": 14.77, "volume": 39578.0}, {"date": "2023-09-26", "close": 14.83, "volume": 45020.0}, {"date": "2023-09-27", "close": 14.95, "volume": 67314.0}, {"date": "2023-09-28", "close": 15.16, "volume": 46653.0}, {"date": "2023-09-29", "close": 15.32, "volume": 89185.0}, {"date": "2023-10-02", "close": 15.07, "volume": 125047.0}, {"date": "2023-10-03", "close": 14.79, "volume": 102079.0}, {"date": "2023-10-04", "close": 14.84, "volume": 108111.0}, {"date": "2023-10-05", "close": 14.77, "volume": 86283.0}, {"date": "2023-10-06", "close": 14.79, "volume": 51248.0}, {"date": "2023-10-09", "close": 14.84, "volume": 29293.0}, {"date": "2023-10-10", "close": 15.09, "volume": 47524.0}, {"date": "2023-10-11", "close": 15.12, "volume": 71415.0}, {"date": "2023-10-12", "close": 14.49, "volume": 53664.0}, {"date": "2023-10-13", "close": 14.57, "volume": 41356.0}, {"date": "2023-10-16", "close": 14.74, "volume": 32217.0}, {"date": "2023-10-17", "close": 14.62, "volume": 76131.0}, {"date": "2023-10-18", "close": 14.25, "volume": 56536.0}, {"date": "2023-10-19", "close": 14.17, "volume": 44608.0}, {"date": "2023-10-20", "close": 13.94, "volume": 40484.0}, {"date": "2023-10-23", "close": 13.9, "volume": 37789.0}, {"date": "2023-10-24", "close": 14.12, "volume": 37175.0}, {"date": "2023-10-25", "close": 14.34, "volume": 47366.0}, {"date": "2023-10-26", "close": 14.37, "volume": 55227.0}, {"date": "2023-10-27", "close": 14.08, "volume": 39287.0}, {"date": "2023-10-30", "close": 14.28, "volume": 165591.0}, {"date": "2023-10-31", "close": 14.29, "volume": 54328.0}, {"date": "2023-11-01", "close": 14.13, "volume": 36287.0}, {"date": "2023-11-02", "close": 14.39, "volume": 69772.0}, {"date": "2023-11-03", "close": 14.27, "volume": 122741.0}, {"date": "2023-11-06", "close": 14.36, "volume": 39818.0}, {"date": "2023-11-07", "close": 14.3, "volume": 45532.0}, {"date": "2023-11-08", "close": 14.21, "volume": 38354.0}, {"date": "2023-11-09", "close": 14.2, "volume": 58571.0}, {"date": "2023-11-10", "close": 14.33, "volume": 35746.0}, {"date": "2023-11-13", "close": 14.25, "volume": 22888.0}, {"date": "2023-11-14", "close": 14.94, "volume": 49911.0}, {"date": "2023-11-15", "close": 15.27, "volume": 69916.0}, {"date": "2023-11-16", "close": 15.14, "volume": 25856.0}, {"date": "2023-11-17", "close": 15.14, "volume": 55993.0}, {"date": "2023-11-20", "close": 14.82, "volume": 176415.0}, {"date": "2023-11-21", "close": 15.18, "volume": 25364.0}, {"date": "2023-11-22", "close": 15.46, "volume": 27919.0}, {"date": "2023-11-24", "close": 15.45, "volume": 10755.0}, {"date": "2023-11-27", "close": 15.43, "volume": 30329.0}, {"date": "2023-11-28", "close": 15.31, "volume": 42377.0}, {"date": "2023-11-29", "close": 15.3, "volume": 38504.0}, {"date": "2023-11-30", "close": 15.2, "volume": 38608.0}, {"date": "2023-12-01", "close": 18.3, "volume": 582952.0}, {"date": "2023-12-04", "close": 18.85, "volume": 227391.0}, {"date": "2023-12-05", "close": 19.3, "volume": 198911.0}, {"date": "2023-12-06", "close": 19.13, "volume": 81078.0}, {"date": "2023-12-07", "close": 19.2, "volume": 43115.0}, {"date": "2023-12-08", "close": 19.07, "volume": 45008.0}, {"date": "2023-12-11", "close": 18.76, "volume": 36271.0}, {"date": "2023-12-12", "close": 18.24, "volume": 52122.0}, {"date": "2023-12-13", "close": 18.89, "volume": 113930.0}, {"date": "2023-12-14", "close": 19.03, "volume": 61528.0}, {"date": "2023-12-15", "close": 19.12, "volume": 198232.0}, {"date": "2023-12-18", "close": 19.57, "volume": 88243.0}, {"date": "2023-12-19", "close": 19.01, "volume": 82687.0}, {"date": "2023-12-20", "close": 18.94, "volume": 68048.0}, {"date": "2023-12-21", "close": 19.19, "volume": 66910.0}, {"date": "2023-12-22", "close": 20.51, "volume": 172925.0}, {"date": "2023-12-26", "close": 20.76, "volume": 50972.0}, {"date": "2023-12-27", "close": 21.09, "volume": 72397.0}, {"date": "2023-12-28", "close": 20.76, "volume": 44091.0}, {"date": "2023-12-29", "close": 20.63, "volume": 55673.0}, {"date": "2024-01-02", "close": 20.37, "volume": 56806.0}, {"date": "2024-01-03", "close": 19.54, "volume": 72191.0}, {"date": "2024-01-04", "close": 19.36, "volume": 52525.0}, {"date": "2024-01-05", "close": 19.13, "volume": 62948.0}, {"date": "2024-01-08", "close": 19.0, "volume": 38187.0}, {"date": "2024-01-09", "close": 18.53, "volume": 67279.0}, {"date": "2024-01-10", "close": 18.39, "volume": 62046.0}, {"date": "2024-01-11", "close": 18.38, "volume": 47688.0}, {"date": "2024-01-12", "close": 18.67, "volume": 65800.0}, {"date": "2024-01-16", "close": 18.23, "volume": 46256.0}, {"date": "2024-01-17", "close": 18.3, "volume": 34719.0}, {"date": "2024-01-18", "close": 18.41, "volume": 28935.0}, {"date": "2024-01-19", "close": 18.24, "volume": 31354.0}, {"date": "2024-01-22", "close": 18.71, "volume": 35235.0}, {"date": "2024-01-23", "close": 18.97, "volume": 43135.0}, {"date": "2024-01-24", "close": 18.5, "volume": 45298.0}, {"date": "2024-01-25", "close": 18.8, "volume": 27217.0}, {"date": "2024-01-26", "close": 18.69, "volume": 31372.0}, {"date": "2024-01-29", "close": 18.89, "volume": 26019.0}, {"date": "2024-01-30", "close": 18.58, "volume": 13886.0}, {"date": "2024-01-31", "close": 18.14, "volume": 41188.0}, {"date": "2024-02-01", "close": 18.38, "volume": 26337.0}, {"date": "2024-02-02", "close": 17.92, "volume": 35474.0}, {"date": "2024-02-05", "close": 17.74, "volume": 72089.0}, {"date": "2024-02-06", "close": 18.24, "volume": 33095.0}, {"date": "2024-02-07", "close": 17.88, "volume": 37093.0}, {"date": "2024-02-08", "close": 17.77, "volume": 24035.0}, {"date": "2024-02-09", "close": 17.97, "volume": 25935.0}, {"date": "2024-02-12", "close": 18.68, "volume": 50334.0}, {"date": "2024-02-13", "close": 17.45, "volume": 48789.0}, {"date": "2024-02-14", "close": 17.85, "volume": 26790.0}, {"date": "2024-02-15", "close": 18.45, "volume": 38055.0}, {"date": "2024-02-16", "close": 18.34, "volume": 27654.0}, {"date": "2024-02-20", "close": 18.13, "volume": 21229.0}, {"date": "2024-02-21", "close": 17.95, "volume": 25879.0}, {"date": "2024-02-22", "close": 17.77, "volume": 38278.0}, {"date": "2024-02-23", "close": 17.58, "volume": 19817.0}, {"date": "2024-02-26", "close": 18.19, "volume": 35457.0}, {"date": "2024-02-27", "close": 18.48, "volume": 22588.0}, {"date": "2024-02-28", "close": 18.19, "volume": 20120.0}, {"date": "2024-02-29", "close": 18.46, "volume": 30499.0}, {"date": "2024-03-01", "close": 17.97, "volume": 31310.0}, {"date": "2024-03-04", "close": 18.3, "volume": 28133.0}, {"date": "2024-03-05", "close": 17.91, "volume": 30516.0}, {"date": "2024-03-06", "close": 17.78, "volume": 21359.0}, {"date": "2024-03-07", "close": 18.18, "volume": 38108.0}, {"date": "2024-03-08", "close": 18.59, "volume": 76194.0}, {"date": "2024-03-11", "close": 18.55, "volume": 77835.0}, {"date": "2024-03-12", "close": 18.55, "volume": 38991.0}, {"date": "2024-03-13", "close": 18.53, "volume": 65440.0}, {"date": "2024-03-14", "close": 18.83, "volume": 48269.0}, {"date": "2024-03-15", "close": 19.18, "volume": 129302.0}, {"date": "2024-03-18", "close": 19.25, "volume": 38747.0}, {"date": "2024-03-19", "close": 19.58, "volume": 34744.0}, {"date": "2024-03-20", "close": 19.84, "volume": 31954.0}, {"date": "2024-03-21", "close": 19.85, "volume": 80058.0}, {"date": "2024-03-22", "close": 19.34, "volume": 22775.0}, {"date": "2024-03-25", "close": 19.36, "volume": 14537.0}, {"date": "2024-03-26", "close": 19.26, "volume": 26102.0}, {"date": "2024-03-27", "close": 19.41, "volume": 37330.0}, {"date": "2024-03-28", "close": 19.56, "volume": 35343.0}, {"date": "2024-04-01", "close": 19.41, "volume": 17322.0}, {"date": "2024-04-02", "close": 19.36, "volume": 26203.0}, {"date": "2024-04-03", "close": 19.38, "volume": 39374.0}, {"date": "2024-04-04", "close": 19.34, "volume": 34196.0}, {"date": "2024-04-05", "close": 19.54, "volume": 23595.0}, {"date": "2024-04-08", "close": 19.6, "volume": 38987.0}, {"date": "2024-04-09", "close": 19.48, "volume": 19602.0}, {"date": "2024-04-10", "close": 19.31, "volume": 57827.0}, {"date": "2024-04-11", "close": 19.31, "volume": 26462.0}, {"date": "2024-04-12", "close": 19.3, "volume": 91685.0}, {"date": "2024-04-15", "close": 19.1, "volume": 51937.0}, {"date": "2024-04-16", "close": 18.94, "volume": 39072.0}, {"date": "2024-04-17", "close": 19.0, "volume": 43001.0}, {"date": "2024-04-18", "close": 19.32, "volume": 55814.0}, {"date": "2024-04-19", "close": 19.59, "volume": 53310.0}, {"date": "2024-04-22", "close": 19.71, "volume": 63979.0}, {"date": "2024-04-23", "close": 19.71, "volume": 32889.0}, {"date": "2024-04-24", "close": 20.07, "volume": 40650.0}, {"date": "2024-04-25", "close": 19.74, "volume": 43288.0}, {"date": "2024-04-26", "close": 19.85, "volume": 30648.0}, {"date": "2024-04-29", "close": 19.85, "volume": 22788.0}, {"date": "2024-04-30", "close": 19.78, "volume": 87678.0}, {"date": "2024-05-01", "close": 20.07, "volume": 54857.0}, {"date": "2024-05-02", "close": 21.45, "volume": 113996.0}, {"date": "2024-05-03", "close": 21.99, "volume": 65223.0}, {"date": "2024-05-06", "close": 21.0, "volume": 41151.0}, {"date": "2024-05-07", "close": 21.12, "volume": 49974.0}, {"date": "2024-05-08", "close": 21.13, "volume": 26617.0}, {"date": "2024-05-09", "close": 21.22, "volume": 28717.0}, {"date": "2024-05-10", "close": 21.23, "volume": 25450.0}, {"date": "2024-05-13", "close": 21.24, "volume": 42211.0}, {"date": "2024-05-14", "close": 21.32, "volume": 41766.0}, {"date": "2024-05-15", "close": 21.26, "volume": 17317.0}, {"date": "2024-05-16", "close": 21.22, "volume": 25466.0}, {"date": "2024-05-17", "close": 21.54, "volume": 27218.0}, {"date": "2024-05-20", "close": 21.34, "volume": 21187.0}, {"date": "2024-05-21", "close": 20.96, "volume": 25243.0}, {"date": "2024-05-22", "close": 20.54, "volume": 35390.0}, {"date": "2024-05-23", "close": 19.86, "volume": 60279.0}, {"date": "2024-05-24", "close": 19.83, "volume": 34990.0}, {"date": "2024-05-28", "close": 20.32, "volume": 46715.0}, {"date": "2024-05-29", "close": 19.72, "volume": 29594.0}, {"date": "2024-05-30", "close": 19.69, "volume": 23105.0}, {"date": "2024-05-31", "close": 20.02, "volume": 26260.0}, {"date": "2024-06-03", "close": 20.05, "volume": 35167.0}, {"date": "2024-06-04", "close": 20.24, "volume": 44809.0}, {"date": "2024-06-05", "close": 20.43, "volume": 32987.0}, {"date": "2024-06-06", "close": 20.36, "volume": 71910.0}, {"date": "2024-06-07", "close": 21.26, "volume": 144148.0}, {"date": "2024-06-10", "close": 19.9, "volume": 37259.0}, {"date": "2024-06-11", "close": 19.86, "volume": 40775.0}, {"date": "2024-06-12", "close": 20.15, "volume": 36940.0}, {"date": "2024-06-13", "close": 19.77, "volume": 14020.0}, {"date": "2024-06-14", "close": 19.52, "volume": 28541.0}, {"date": "2024-06-17", "close": 19.52, "volume": 17819.0}, {"date": "2024-06-18", "close": 19.83, "volume": 36948.0}, {"date": "2024-06-20", "close": 19.85, "volume": 33597.0}, {"date": "2024-06-21", "close": 19.96, "volume": 74930.0}, {"date": "2024-06-24", "close": 20.13, "volume": 26591.0}, {"date": "2024-06-25", "close": 20.19, "volume": 28000.0}, {"date": "2024-06-26", "close": 20.17, "volume": 32697.0}, {"date": "2024-06-27", "close": 20.3, "volume": 14772.0}, {"date": "2024-06-28", "close": 20.81, "volume": 109159.0}, {"date": "2024-07-01", "close": 20.35, "volume": 26694.0}, {"date": "2024-07-02", "close": 20.13, "volume": 30686.0}, {"date": "2024-07-03", "close": 20.09, "volume": 44601.0}, {"date": "2024-07-05", "close": 19.8, "volume": 34804.0}, {"date": "2024-07-08", "close": 19.76, "volume": 32335.0}, {"date": "2024-07-09", "close": 19.94, "volume": 32139.0}, {"date": "2024-07-10", "close": 19.91, "volume": 53899.0}, {"date": "2024-07-11", "close": 21.08, "volume": 133418.0}, {"date": "2024-07-12", "close": 21.21, "volume": 29955.0}, {"date": "2024-07-15", "close": 21.9, "volume": 65642.0}, {"date": "2024-07-16", "close": 22.43, "volume": 64866.0}, {"date": "2024-07-17", "close": 22.72, "volume": 49845.0}, {"date": "2024-07-18", "close": 22.31, "volume": 54470.0}, {"date": "2024-07-19", "close": 22.05, "volume": 19803.0}, {"date": "2024-07-22", "close": 22.15, "volume": 40065.0}, {"date": "2024-07-23", "close": 22.1, "volume": 37906.0}, {"date": "2024-07-24", "close": 21.93, "volume": 30620.0}, {"date": "2024-07-25", "close": 22.1, "volume": 73833.0}, {"date": "2024-07-26", "close": 22.11, "volume": 74095.0}, {"date": "2024-07-29", "close": 21.84, "volume": 20910.0}, {"date": "2024-07-30", "close": 22.11, "volume": 35144.0}, {"date": "2024-07-31", "close": 22.04, "volume": 301607.0}, {"date": "2024-08-01", "close": 21.36, "volume": 53093.0}, {"date": "2024-08-02", "close": 21.05, "volume": 37661.0}, {"date": "2024-08-05", "close": 20.24, "volume": 88053.0}, {"date": "2024-08-06", "close": 20.49, "volume": 41644.0}, {"date": "2024-08-07", "close": 20.28, "volume": 32416.0}, {"date": "2024-08-08", "close": 20.78, "volume": 29614.0}, {"date": "2024-08-09", "close": 20.52, "volume": 65067.0}, {"date": "2024-08-12", "close": 20.18, "volume": 33644.0}, {"date": "2024-08-13", "close": 20.63, "volume": 31587.0}, {"date": "2024-08-14", "close": 20.32, "volume": 33592.0}, {"date": "2024-08-15", "close": 21.04, "volume": 28149.0}, {"date": "2024-08-16", "close": 21.14, "volume": 17792.0}, {"date": "2024-08-19", "close": 21.33, "volume": 17511.0}, {"date": "2024-08-20", "close": 21.49, "volume": 26708.0}, {"date": "2024-08-21", "close": 21.55, "volume": 16011.0}, {"date": "2024-08-22", "close": 21.18, "volume": 23058.0}, {"date": "2024-08-23", "close": 22.73, "volume": 36761.0}, {"date": "2024-08-26", "close": 24.07, "volume": 139179.0}, {"date": "2024-08-27", "close": 24.92, "volume": 101807.0}, {"date": "2024-08-28", "close": 24.75, "volume": 77310.0}, {"date": "2024-08-29", "close": 24.87, "volume": 53044.0}, {"date": "2024-08-30", "close": 25.08, "volume": 33972.0}, {"date": "2024-09-03", "close": 24.18, "volume": 47942.0}, {"date": "2024-09-04", "close": 25.1, "volume": 47961.0}, {"date": "2024-09-05", "close": 24.74, "volume": 48310.0}, {"date": "2024-09-06", "close": 24.93, "volume": 28489.0}, {"date": "2024-09-09", "close": 25.0, "volume": 83641.0}, {"date": "2024-09-10", "close": 24.25, "volume": 117933.0}, {"date": "2024-09-11", "close": 24.365, "volume": 43902.0}, {"date": "2024-09-12", "close": 25.39, "volume": 106976.0}, {"date": "2024-09-13", "close": 25.96, "volume": 35847.0}, {"date": "2024-09-16", "close": 25.97, "volume": 53817.0}, {"date": "2024-09-17", "close": 26.62, "volume": 82659.0}, {"date": "2024-09-18", "close": 26.93, "volume": 72895.0}, {"date": "2024-09-19", "close": 27.5, "volume": 56390.0}, {"date": "2024-09-20", "close": 27.62, "volume": 205480.0}, {"date": "2024-09-23", "close": 27.35, "volume": 50410.0}, {"date": "2024-09-24", "close": 27.14, "volume": 47993.0}, {"date": "2024-09-25", "close": 26.43, "volume": 30984.0}, {"date": "2024-09-26", "close": 26.75, "volume": 58911.0}, {"date": "2024-09-27", "close": 26.2, "volume": 31810.0}, {"date": "2024-09-30", "close": 26.5, "volume": 72473.0}, {"date": "2024-10-01", "close": 26.31, "volume": 45567.0}, {"date": "2024-10-02", "close": 26.17, "volume": 23685.0}, {"date": "2024-10-03", "close": 26.14, "volume": 96359.0}, {"date": "2024-10-04", "close": 27.0, "volume": 36994.0}, {"date": "2024-10-07", "close": 26.4, "volume": 18911.0}, {"date": "2024-10-08", "close": 26.64, "volume": 18590.0}, {"date": "2024-10-09", "close": 27.12, "volume": 28950.0}, {"date": "2024-10-10", "close": 26.9, "volume": 31577.0}, {"date": "2024-10-11", "close": 27.35, "volume": 17426.0}, {"date": "2024-10-14", "close": 27.5, "volume": 26029.0}, {"date": "2024-10-15", "close": 27.4, "volume": 74476.0}, {"date": "2024-10-16", "close": 27.85, "volume": 51998.0}, {"date": "2024-10-17", "close": 28.0, "volume": 19110.0}, {"date": "2024-10-18", "close": 27.89, "volume": 18106.0}, {"date": "2024-10-21", "close": 27.05, "volume": 23704.0}, {"date": "2024-10-22", "close": 27.06, "volume": 22075.0}, {"date": "2024-10-23", "close": 26.71, "volume": 28434.0}, {"date": "2024-10-24", "close": 26.53, "volume": 25003.0}, {"date": "2024-10-25", "close": 25.95, "volume": 37073.0}, {"date": "2024-10-28", "close": 26.33, "volume": 36354.0}, {"date": "2024-10-29", "close": 26.22, "volume": 17264.0}, {"date": "2024-10-30", "close": 26.13, "volume": 16513.0}, {"date": "2024-10-31", "close": 25.64, "volume": 22787.0}, {"date": "2024-11-01", "close": 25.54, "volume": 18716.0}, {"date": "2024-11-04", "close": 25.75, "volume": 31058.0}, {"date": "2024-11-05", "close": 27.2, "volume": 36836.0}, {"date": "2024-11-06", "close": 28.91, "volume": 117620.0}, {"date": "2024-11-07", "close": 28.41, "volume": 53571.0}, {"date": "2024-11-08", "close": 27.99, "volume": 35823.0}, {"date": "2024-11-11", "close": 28.44, "volume": 96975.0}, {"date": "2024-11-12", "close": 27.19, "volume": 45550.0}, {"date": "2024-11-13", "close": 26.98, "volume": 36728.0}, {"date": "2024-11-14", "close": 26.03, "volume": 65492.0}, {"date": "2024-11-15", "close": 26.39, "volume": 36640.0}, {"date": "2024-11-18", "close": 26.25, "volume": 28955.0}, {"date": "2024-11-19", "close": 26.7, "volume": 25427.0}, {"date": "2024-11-20", "close": 26.54, "volume": 37194.0}, {"date": "2024-11-21", "close": 27.52, "volume": 76476.0}, {"date": "2024-11-22", "close": 27.49, "volume": 30259.0}, {"date": "2024-11-25", "close": 27.33, "volume": 66861.0}, {"date": "2024-11-26", "close": 27.9, "volume": 33063.0}, {"date": "2024-11-27", "close": 27.62, "volume": 44520.0}, {"date": "2024-11-29", "close": 27.8, "volume": 16176.0}, {"date": "2024-12-02", "close": 27.71, "volume": 27117.0}, {"date": "2024-12-03", "close": 27.29, "volume": 25311.0}, {"date": "2024-12-04", "close": 27.16, "volume": 31876.0}, {"date": "2024-12-05", "close": 26.53, "volume": 51807.0}, {"date": "2024-12-06", "close": 26.91, "volume": 41439.0}, {"date": "2024-12-09", "close": 26.88, "volume": 32339.0}, {"date": "2024-12-10", "close": 27.5, "volume": 37274.0}, {"date": "2024-12-11", "close": 27.95, "volume": 49630.0}, {"date": "2024-12-12", "close": 26.84, "volume": 29406.0}, {"date": "2024-12-13", "close": 27.02, "volume": 32929.0}, {"date": "2024-12-16", "close": 26.76, "volume": 30748.0}, {"date": "2024-12-17", "close": 26.68, "volume": 45308.0}, {"date": "2024-12-18", "close": 25.36, "volume": 66165.0}, {"date": "2024-12-19", "close": 25.66, "volume": 46781.0}, {"date": "2024-12-20", "close": 26.3, "volume": 180534.0}, {"date": "2024-12-23", "close": 26.825, "volume": 118882.0}, {"date": "2024-12-24", "close": 24.95, "volume": 179592.0}, {"date": "2024-12-26", "close": 23.92, "volume": 81568.0}, {"date": "2024-12-27", "close": 24.4, "volume": 127425.0}, {"date": "2024-12-30", "close": 24.06, "volume": 66928.0}, {"date": "2024-12-31", "close": 24.46, "volume": 43438.0}, {"date": "2025-01-02", "close": 24.34, "volume": 55366.0}, {"date": "2025-01-03", "close": 24.83, "volume": 41912.0}, {"date": "2025-01-06", "close": 25.05, "volume": 63527.0}, {"date": "2025-01-07", "close": 24.13, "volume": 61142.0}, {"date": "2025-01-08", "close": 24.1, "volume": 64443.0}, {"date": "2025-01-10", "close": 23.04, "volume": 48454.0}, {"date": "2025-01-13", "close": 23.3, "volume": 43604.0}, {"date": "2025-01-14", "close": 22.71, "volume": 44010.0}, {"date": "2025-01-15", "close": 23.47, "volume": 55816.0}, {"date": "2025-01-16", "close": 22.99, "volume": 88482.0}, {"date": "2025-01-17", "close": 23.05, "volume": 108729.0}, {"date": "2025-01-21", "close": 22.93, "volume": 63042.0}, {"date": "2025-01-22", "close": 22.47, "volume": 47355.0}, {"date": "2025-01-23", "close": 23.09, "volume": 129363.0}, {"date": "2025-01-24", "close": 22.95, "volume": 45289.0}, {"date": "2025-01-27", "close": 22.61, "volume": 82156.0}, {"date": "2025-01-28", "close": 23.2, "volume": 75546.0}, {"date": "2025-01-29", "close": 23.065, "volume": 65042.0}, {"date": "2025-01-30", "close": 23.08, "volume": 35089.0}, {"date": "2025-01-31", "close": 23.06, "volume": 52597.0}, {"date": "2025-02-03", "close": 22.5, "volume": 44905.0}, {"date": "2025-02-04", "close": 22.31, "volume": 62666.0}, {"date": "2025-02-05", "close": 22.91, "volume": 79822.0}, {"date": "2025-02-06", "close": 22.9, "volume": 33708.0}, {"date": "2025-02-07", "close": 22.66, "volume": 27195.0}, {"date": "2025-02-10", "close": 22.77, "volume": 26178.0}, {"date": "2025-02-11", "close": 23.0, "volume": 26994.0}, {"date": "2025-02-12", "close": 22.79, "volume": 19768.0}, {"date": "2025-02-13", "close": 23.1, "volume": 44729.0}, {"date": "2025-02-14", "close": 23.07, "volume": 63623.0}, {"date": "2025-02-18", "close": 22.91, "volume": 26002.0}, {"date": "2025-02-19", "close": 22.73, "volume": 23986.0}, {"date": "2025-02-20", "close": 22.8, "volume": 21952.0}, {"date": "2025-02-21", "close": 22.67, "volume": 31229.0}, {"date": "2025-02-24", "close": 22.71, "volume": 35158.0}, {"date": "2025-02-25", "close": 22.96, "volume": 36785.0}, {"date": "2025-02-26", "close": 22.45, "volume": 47872.0}, {"date": "2025-02-27", "close": 22.02, "volume": 21949.0}, {"date": "2025-02-28", "close": 22.04, "volume": 40167.0}, {"date": "2025-03-03", "close": 22.14, "volume": 57512.0}, {"date": "2025-03-04", "close": 21.78, "volume": 78321.0}, {"date": "2025-03-05", "close": 21.88, "volume": 40144.0}, {"date": "2025-03-06", "close": 21.71, "volume": 34736.0}, {"date": "2025-03-07", "close": 21.89, "volume": 23514.0}, {"date": "2025-03-10", "close": 21.32, "volume": 49205.0}, {"date": "2025-03-11", "close": 21.25, "volume": 40388.0}, {"date": "2025-03-12", "close": 21.36, "volume": 68494.0}, {"date": "2025-03-13", "close": 18.51, "volume": 205815.0}, {"date": "2025-03-14", "close": 18.51, "volume": 135651.0}, {"date": "2025-03-17", "close": 18.865, "volume": 250712.0}, {"date": "2025-03-18", "close": 18.15, "volume": 89307.0}, {"date": "2025-03-19", "close": 18.18, "volume": 56733.0}, {"date": "2025-03-20", "close": 17.6, "volume": 86139.0}, {"date": "2025-03-21", "close": 17.36, "volume": 131374.0}, {"date": "2025-03-24", "close": 17.81, "volume": 59696.0}, {"date": "2025-03-25", "close": 17.6, "volume": 53897.0}, {"date": "2025-03-26", "close": 17.72, "volume": 43009.0}, {"date": "2025-03-27", "close": 17.89, "volume": 32020.0}, {"date": "2025-03-28", "close": 17.56, "volume": 37139.0}, {"date": "2025-03-31", "close": 17.72, "volume": 66795.0}, {"date": "2025-04-01", "close": 17.73, "volume": 47590.0}, {"date": "2025-04-02", "close": 17.88, "volume": 61897.0}, {"date": "2025-04-03", "close": 17.01, "volume": 78812.0}, {"date": "2025-04-04", "close": 17.1, "volume": 103156.0}, {"date": "2025-04-07", "close": 16.61, "volume": 97609.0}, {"date": "2025-04-08", "close": 15.81, "volume": 140701.0}, {"date": "2025-04-09", "close": 16.695, "volume": 91069.0}, {"date": "2025-04-10", "close": 16.31, "volume": 63425.0}, {"date": "2025-04-11", "close": 16.6, "volume": 47246.0}, {"date": "2025-04-14", "close": 16.13, "volume": 130488.0}, {"date": "2025-04-15", "close": 15.93, "volume": 74784.0}, {"date": "2025-04-16", "close": 15.92, "volume": 57821.0}, {"date": "2025-04-17", "close": 16.015, "volume": 118521.0}, {"date": "2025-04-21", "close": 15.7, "volume": 42805.0}, {"date": "2025-04-22", "close": 16.0, "volume": 55740.0}, {"date": "2025-04-23", "close": 15.78, "volume": 89199.0}, {"date": "2025-04-24", "close": 15.68, "volume": 104102.0}, {"date": "2025-04-25", "close": 15.87, "volume": 43073.0}, {"date": "2025-04-28", "close": 15.34, "volume": 71282.0}, {"date": "2025-04-29", "close": 15.27, "volume": 184434.0}, {"date": "2025-04-30", "close": 15.03, "volume": 263084.0}, {"date": "2025-05-01", "close": 15.53, "volume": 142222.0}, {"date": "2025-05-02", "close": 15.88, "volume": 106595.0}, {"date": "2025-05-05", "close": 15.47, "volume": 114168.0}, {"date": "2025-05-06", "close": 15.47, "volume": 41836.0}, {"date": "2025-05-07", "close": 15.01, "volume": 120044.0}, {"date": "2025-05-08", "close": 15.75, "volume": 114829.0}, {"date": "2025-05-09", "close": 15.52, "volume": 49457.0}, {"date": "2025-05-12", "close": 15.84, "volume": 60047.0}, {"date": "2025-05-13", "close": 15.81, "volume": 75446.0}, {"date": "2025-05-14", "close": 15.79, "volume": 87057.0}, {"date": "2025-05-15", "close": 16.06, "volume": 73444.0}, {"date": "2025-05-16", "close": 16.26, "volume": 95610.0}, {"date": "2025-05-19", "close": 16.08, "volume": 64106.0}, {"date": "2025-05-20", "close": 15.99, "volume": 66331.0}, {"date": "2025-05-21", "close": 15.52, "volume": 72458.0}, {"date": "2025-05-22", "close": 15.45, "volume": 87892.0}, {"date": "2025-05-23", "close": 15.36, "volume": 39529.0}, {"date": "2025-05-27", "close": 15.69, "volume": 35326.0}, {"date": "2025-05-28", "close": 15.67, "volume": 43583.0}, {"date": "2025-05-29", "close": 15.76, "volume": 27885.0}, {"date": "2025-05-30", "close": 15.79, "volume": 46086.0}, {"date": "2025-06-02", "close": 15.8, "volume": 45859.0}, {"date": "2025-06-03", "close": 15.81, "volume": 40131.0}, {"date": "2025-06-04", "close": 15.54, "volume": 32548.0}, {"date": "2025-06-05", "close": 15.08, "volume": 54930.0}, {"date": "2025-06-06", "close": 15.35, "volume": 54993.0}, {"date": "2025-06-09", "close": 16.18, "volume": 202403.0}, {"date": "2025-06-10", "close": 16.56, "volume": 276979.0}, {"date": "2025-06-11", "close": 15.69, "volume": 73663.0}, {"date": "2025-06-12", "close": 16.06, "volume": 129454.0}, {"date": "2025-06-13", "close": 15.4, "volume": 74132.0}, {"date": "2025-06-16", "close": 15.11, "volume": 50817.0}, {"date": "2025-06-17", "close": 14.84, "volume": 72253.0}, {"date": "2025-06-18", "close": 14.88, "volume": 83047.0}, {"date": "2025-06-20", "close": 15.01, "volume": 101209.0}, {"date": "2025-06-23", "close": 15.23, "volume": 96963.0}, {"date": "2025-06-24", "close": 15.31, "volume": 155583.0}, {"date": "2025-06-25", "close": 15.03, "volume": 93197.0}, {"date": "2025-06-26", "close": 16.12, "volume": 122674.0}, {"date": "2025-06-27", "close": 15.86, "volume": 173418.0}, {"date": "2025-06-30", "close": 15.65, "volume": 66261.0}, {"date": "2025-07-01", "close": 15.96, "volume": 48718.0}, {"date": "2025-07-02", "close": 16.49, "volume": 96926.0}, {"date": "2025-07-03", "close": 16.35, "volume": 32771.0}, {"date": "2025-07-07", "close": 15.53, "volume": 93670.0}, {"date": "2025-07-08", "close": 15.61, "volume": 63595.0}, {"date": "2025-07-09", "close": 15.63, "volume": 44319.0}, {"date": "2025-07-10", "close": 15.8, "volume": 42069.0}, {"date": "2025-07-11", "close": 15.61, "volume": 50902.0}, {"date": "2025-07-14", "close": 15.2, "volume": 42132.0}, {"date": "2025-07-15", "close": 14.89, "volume": 78294.0}, {"date": "2025-07-16", "close": 15.02, "volume": 100426.0}, {"date": "2025-07-17", "close": 15.26, "volume": 45643.0}, {"date": "2025-07-18", "close": 15.07, "volume": 38935.0}, {"date": "2025-07-21", "close": 14.92, "volume": 43462.0}, {"date": "2025-07-22", "close": 15.35, "volume": 45800.0}, {"date": "2025-07-23", "close": 15.42, "volume": 71757.0}, {"date": "2025-07-24", "close": 15.26, "volume": 72050.0}, {"date": "2025-07-25", "close": 15.21, "volume": 58615.0}, {"date": "2025-07-28", "close": 15.14, "volume": 43487.0}, {"date": "2025-07-29", "close": 15.32, "volume": 48349.0}, {"date": "2025-07-30", "close": 14.88, "volume": 46672.0}, {"date": "2025-07-31", "close": 14.68, "volume": 57251.0}, {"date": "2025-08-01", "close": 14.77, "volume": 84988.0}, {"date": "2025-08-04", "close": 15.43, "volume": 54285.0}, {"date": "2025-08-05", "close": 15.28, "volume": 48336.0}, {"date": "2025-08-06", "close": 15.31, "volume": 32360.0}, {"date": "2025-08-07", "close": 15.525, "volume": 56587.0}, {"date": "2025-08-08", "close": 15.45, "volume": 27620.0}, {"date": "2025-08-11", "close": 15.69, "volume": 41389.0}, {"date": "2025-08-12", "close": 15.89, "volume": 71470.0}, {"date": "2025-08-13", "close": 16.16, "volume": 46951.0}, {"date": "2025-08-14", "close": 15.82, "volume": 27911.0}, {"date": "2025-08-15", "close": 15.38, "volume": 29166.0}, {"date": "2025-08-18", "close": 15.64, "volume": 33962.0}, {"date": "2025-08-19", "close": 15.71, "volume": 67587.0}, {"date": "2025-08-20", "close": 15.69, "volume": 43680.0}, {"date": "2025-08-21", "close": 15.97, "volume": 34141.0}, {"date": "2025-08-22", "close": 16.52, "volume": 55701.0}, {"date": "2025-08-25", "close": 16.03, "volume": 27717.0}, {"date": "2025-08-26", "close": 16.19, "volume": 23491.0}, {"date": "2025-08-27", "close": 15.98, "volume": 27546.0}, {"date": "2025-08-28", "close": 16.0, "volume": 25009.0}, {"date": "2025-08-29", "close": 15.76, "volume": 39146.0}, {"date": "2025-09-02", "close": 15.65, "volume": 32481.0}, {"date": "2025-09-03", "close": 15.66, "volume": 36202.0}, {"date": "2025-09-04", "close": 15.96, "volume": 20884.0}, {"date": "2025-09-05", "close": 15.77, "volume": 37919.0}, {"date": "2025-09-08", "close": 15.72, "volume": 54793.0}, {"date": "2025-09-09", "close": 15.73, "volume": 205218.0}, {"date": "2025-09-10", "close": 14.9, "volume": 169055.0}, {"date": "2025-09-11", "close": 15.49, "volume": 60910.0}, {"date": "2025-09-12", "close": 15.26, "volume": 40006.0}, {"date": "2025-09-15", "close": 15.185, "volume": 41318.0}, {"date": "2025-09-16", "close": 15.03, "volume": 54361.0}, {"date": "2025-09-17", "close": 15.0, "volume": 66077.0}, {"date": "2025-09-18", "close": 15.37, "volume": 49234.0}, {"date": "2025-09-19", "close": 15.09, "volume": 90200.0}, {"date": "2025-09-22", "close": 15.01, "volume": 66241.0}, {"date": "2025-09-23", "close": 14.94, "volume": 51771.0}, {"date": "2025-09-24", "close": 14.98, "volume": 78918.0}, {"date": "2025-09-25", "close": 14.98, "volume": 88477.0}, {"date": "2025-09-26", "close": 15.1, "volume": 34477.0}, {"date": "2025-09-29", "close": 14.99, "volume": 49420.0}, {"date": "2025-09-30", "close": 14.85, "volume": 136069.0}, {"date": "2025-10-01", "close": 14.92, "volume": 87325.0}, {"date": "2025-10-02", "close": 14.82, "volume": 56273.0}, {"date": "2025-10-03", "close": 15.1, "volume": 48104.0}, {"date": "2025-10-06", "close": 14.95, "volume": 48463.0}, {"date": "2025-10-07", "close": 14.84, "volume": 62157.0}, {"date": "2025-10-08", "close": 14.72, "volume": 50833.0}, {"date": "2025-10-09", "close": 14.85, "volume": 61927.0}, {"date": "2025-10-10", "close": 14.58, "volume": 116268.0}, {"date": "2025-10-13", "close": 14.75, "volume": 50682.0}, {"date": "2025-10-14", "close": 14.94, "volume": 58779.0}, {"date": "2025-10-15", "close": 14.91, "volume": 32256.0}, {"date": "2025-10-16", "close": 14.66, "volume": 38918.0}, {"date": "2025-10-17", "close": 14.54, "volume": 54775.0}, {"date": "2025-10-20", "close": 14.75, "volume": 25771.0}, {"date": "2025-10-21", "close": 14.75, "volume": 26804.0}, {"date": "2025-10-22", "close": 14.95, "volume": 52318.0}, {"date": "2025-10-23", "close": 14.62, "volume": 67766.0}, {"date": "2025-10-24", "close": 15.04, "volume": 72761.0}, {"date": "2025-10-27", "close": 14.59, "volume": 74876.0}, {"date": "2025-10-28", "close": 14.38, "volume": 73324.0}, {"date": "2025-10-29", "close": 13.97, "volume": 140555.0}, {"date": "2025-10-30", "close": 14.01, "volume": 48770.0}, {"date": "2025-10-31", "close": 14.13, "volume": 60306.0}, {"date": "2025-11-03", "close": 13.91, "volume": 62690.0}, {"date": "2025-11-04", "close": 13.87, "volume": 69537.0}, {"date": "2025-11-05", "close": 14.08, "volume": 43325.0}, {"date": "2025-11-06", "close": 13.82, "volume": 29200.0}, {"date": "2025-11-07", "close": 13.89, "volume": 70540.0}, {"date": "2025-11-10", "close": 13.94, "volume": 35309.0}, {"date": "2025-11-11", "close": 13.62, "volume": 116921.0}, {"date": "2025-11-12", "close": 13.64, "volume": 73072.0}, {"date": "2025-11-13", "close": 13.51, "volume": 65667.0}, {"date": "2025-11-14", "close": 13.41, "volume": 99464.0}, {"date": "2025-11-17", "close": 13.28, "volume": 95559.0}, {"date": "2025-11-18", "close": 13.22, "volume": 89127.0}, {"date": "2025-11-19", "close": 12.93, "volume": 87287.0}, {"date": "2025-11-20", "close": 12.75, "volume": 128447.0}, {"date": "2025-11-21", "close": 12.83, "volume": 307698.0}, {"date": "2025-11-24", "close": 13.09, "volume": 122762.0}, {"date": "2025-11-25", "close": 13.46, "volume": 63328.0}, {"date": "2025-11-26", "close": 13.65, "volume": 70252.0}, {"date": "2025-11-28", "close": 13.89, "volume": 44680.0}, {"date": "2025-12-01", "close": 13.76, "volume": 67744.0}, {"date": "2025-12-02", "close": 14.1, "volume": 46469.0}, {"date": "2025-12-03", "close": 14.17, "volume": 49760.0}, {"date": "2025-12-04", "close": 13.84, "volume": 64478.0}, {"date": "2025-12-05", "close": 13.99, "volume": 49975.0}, {"date": "2025-12-08", "close": 13.98, "volume": 53578.0}, {"date": "2025-12-09", "close": 14.44, "volume": 39726.0}, {"date": "2025-12-10", "close": 14.69, "volume": 211793.0}, {"date": "2025-12-11", "close": 14.96, "volume": 81608.0}, {"date": "2025-12-12", "close": 14.91, "volume": 54883.0}, {"date": "2025-12-15", "close": 15.07, "volume": 68406.0}, {"date": "2025-12-16", "close": 15.1, "volume": 63852.0}, {"date": "2025-12-17", "close": 15.1, "volume": 62545.0}, {"date": "2025-12-18", "close": 14.95, "volume": 57998.0}, {"date": "2025-12-19", "close": 14.69, "volume": 151668.0}, {"date": "2025-12-22", "close": 14.4, "volume": 69163.0}, {"date": "2025-12-23", "close": 13.86, "volume": 194567.0}, {"date": "2025-12-24", "close": 12.9, "volume": 243243.0}, {"date": "2025-12-26", "close": 12.82, "volume": 110114.0}, {"date": "2025-12-29", "close": 12.42, "volume": 144766.0}, {"date": "2025-12-30", "close": 12.47, "volume": 101783.0}, {"date": "2025-12-31", "close": 12.625, "volume": 134329.0}, {"date": "2026-01-02", "close": 12.78, "volume": 95331.0}, {"date": "2026-01-05", "close": 12.64, "volume": 124464.0}, {"date": "2026-01-06", "close": 12.64, "volume": 135884.0}, {"date": "2026-01-07", "close": 13.01, "volume": 175528.0}, {"date": "2026-01-08", "close": 13.26, "volume": 103474.0}, {"date": "2026-01-09", "close": 13.5, "volume": 96185.0}, {"date": "2026-01-12", "close": 13.69, "volume": 115201.0}, {"date": "2026-01-13", "close": 13.71, "volume": 44100.0}, {"date": "2026-01-14", "close": 13.87, "volume": 85625.0}, {"date": "2026-01-15", "close": 14.22, "volume": 92915.0}, {"date": "2026-01-16", "close": 14.24, "volume": 89211.0}, {"date": "2026-01-20", "close": 14.05, "volume": 63541.0}, {"date": "2026-01-21", "close": 14.6, "volume": 72388.0}, {"date": "2026-01-22", "close": 14.64, "volume": 160204.0}, {"date": "2026-01-23", "close": 14.7, "volume": 80459.0}, {"date": "2026-01-26", "close": 14.45, "volume": 53746.0}, {"date": "2026-01-27", "close": 14.08, "volume": 55360.0}, {"date": "2026-01-28", "close": 14.15, "volume": 52868.0}, {"date": "2026-01-29", "close": 14.36, "volume": 72026.0}, {"date": "2026-01-30", "close": 14.4, "volume": 68413.0}, {"date": "2026-02-02", "close": 14.49, "volume": 51895.0}, {"date": "2026-02-03", "close": 14.32, "volume": 42572.0}, {"date": "2026-02-04", "close": 14.28, "volume": 53002.0}, {"date": "2026-02-05", "close": 14.16, "volume": 55002.0}, {"date": "2026-02-06", "close": 14.45, "volume": 52163.0}, {"date": "2026-02-09", "close": 14.25, "volume": 32900.0}, {"date": "2026-02-10", "close": 14.4, "volume": 43761.0}, {"date": "2026-02-11", "close": 14.1, "volume": 57017.0}, {"date": "2026-02-12", "close": 14.18, "volume": 43461.0}, {"date": "2026-02-13", "close": 14.265, "volume": 25266.0}, {"date": "2026-02-17", "close": 13.96, "volume": 59988.0}, {"date": "2026-02-18", "close": 14.04, "volume": 52234.0}, {"date": "2026-02-19", "close": 14.15, "volume": 38181.0}, {"date": "2026-02-20", "close": 14.07, "volume": 21256.0}, {"date": "2026-02-23", "close": 13.96, "volume": 48098.0}, {"date": "2026-02-24", "close": 14.16, "volume": 33407.0}, {"date": "2026-02-25", "close": 14.25, "volume": 46549.0}, {"date": "2026-02-26", "close": 14.04, "volume": 53473.0}, {"date": "2026-02-27", "close": 14.09, "volume": 38189.0}, {"date": "2026-03-02", "close": 14.1, "volume": 36953.0}, {"date": "2026-03-03", "close": 14.19, "volume": 52753.0}, {"date": "2026-03-04", "close": 14.45, "volume": 43838.0}, {"date": "2026-03-05", "close": 14.2, "volume": 52562.0}, {"date": "2026-03-06", "close": 14.02, "volume": 57092.0}, {"date": "2026-03-09", "close": 13.83, "volume": 78658.0}, {"date": "2026-03-10", "close": 13.65, "volume": 153023.0}, {"date": "2026-03-11", "close": 13.7, "volume": 40829.0}, {"date": "2026-03-12", "close": 13.78, "volume": 71866.0}, {"date": "2026-03-13", "close": 13.2, "volume": 161838.0}, {"date": "2026-03-16", "close": 13.55, "volume": 92239.0}, {"date": "2026-03-17", "close": 13.31, "volume": 96284.0}, {"date": "2026-03-18", "close": 13.22, "volume": 111890.0}, {"date": "2026-03-19", "close": 13.3, "volume": 77114.0}, {"date": "2026-03-20", "close": 13.15, "volume": 174993.0}, {"date": "2026-03-23", "close": 13.58, "volume": 74554.0}, {"date": "2026-03-24", "close": 13.37, "volume": 79402.0}, {"date": "2026-03-25", "close": 13.46, "volume": 41368.0}, {"date": "2026-03-26", "close": 13.6, "volume": 37200.0}, {"date": "2026-03-27", "close": 13.62, "volume": 168951.0}, {"date": "2026-03-30", "close": 13.45, "volume": 356242.0}, {"date": "2026-03-31", "close": 13.42, "volume": 164742.0}, {"date": "2026-04-01", "close": 13.34, "volume": 67770.0}, {"date": "2026-04-02", "close": 13.01, "volume": 44194.0}, {"date": "2026-04-06", "close": 13.1, "volume": 72411.0}, {"date": "2026-04-07", "close": 13.03, "volume": 91348.0}, {"date": "2026-04-08", "close": 13.32, "volume": 74078.0}, {"date": "2026-04-09", "close": 13.19, "volume": 44543.0}, {"date": "2026-04-10", "close": 12.92, "volume": 60312.0}, {"date": "2026-04-13", "close": 12.8, "volume": 46534.0}, {"date": "2026-04-14", "close": 13.25, "volume": 106572.0}, {"date": "2026-04-15", "close": 12.94, "volume": 53278.0}, {"date": "2026-04-16", "close": 12.99, "volume": 78937.0}, {"date": "2026-04-17", "close": 13.15, "volume": 67088.0}, {"date": "2026-04-20", "close": 12.94, "volume": 35700.0}, {"date": "2026-04-21", "close": 12.56, "volume": 79382.0}, {"date": "2026-04-22", "close": 12.47, "volume": 43880.0}, {"date": "2026-04-23", "close": 12.79, "volume": 94364.0}, {"date": "2026-04-24", "close": 12.74, "volume": 39607.0}, {"date": "2026-04-27", "close": 12.77, "volume": 43337.0}, {"date": "2026-04-28", "close": 12.91, "volume": 40215.0}, {"date": "2026-04-29", "close": 12.68, "volume": 59239.0}, {"date": "2026-04-30", "close": 12.73, "volume": 35199.0}, {"date": "2026-05-01", "close": 12.76, "volume": 54995.0}, {"date": "2026-05-04", "close": 12.79, "volume": 86238.0}, {"date": "2026-05-05", "close": 12.85, "volume": 67001.0}, {"date": "2026-05-06", "close": 12.96, "volume": 52662.0}, {"date": "2026-05-07", "close": 12.97, "volume": 40939.0}, {"date": "2026-05-08", "close": 12.88, "volume": 104396.0}, {"date": "2026-05-11", "close": 13.02, "volume": 137447.0}, {"date": "2026-05-12", "close": 12.96, "volume": 30850.0}, {"date": "2026-05-13", "close": 13.26, "volume": 110107.0}, {"date": "2026-05-14", "close": 13.31, "volume": 56557.0}, {"date": "2026-05-15", "close": 13.01, "volume": 73724.0}, {"date": "2026-05-18", "close": 13.21, "volume": 35725.0}, {"date": "2026-05-19", "close": 12.96, "volume": 60733.0}, {"date": "2026-05-20", "close": 12.78, "volume": 37529.0}, {"date": "2026-05-21", "close": 12.81, "volume": 75476.0}, {"date": "2026-05-22", "close": 12.79, "volume": 62643.0}, {"date": "2026-05-26", "close": 12.8, "volume": 130202.0}, {"date": "2026-05-27", "close": 12.81, "volume": 82337.0}, {"date": "2026-05-28", "close": 12.84, "volume": 65084.0}, {"date": "2026-05-29", "close": 12.72, "volume": 197700.0}, {"date": "2026-06-01", "close": 12.78, "volume": 147085.0}, {"date": "2026-06-02", "close": 12.825, "volume": 87573.0}, {"date": "2026-06-03", "close": 12.9, "volume": 150355.0}, {"date": "2026-06-04", "close": 11.87, "volume": 147827.0}, {"date": "2026-06-05", "close": 11.83, "volume": 143717.0}, {"date": "2026-06-08", "close": 11.88, "volume": 73250.0}, {"date": "2026-06-09", "close": 12.1, "volume": 95403.0}, {"date": "2026-06-10", "close": 13.18, "volume": 258022.0}, {"date": "2026-06-11", "close": 13.01, "volume": 172083.0}, {"date": "2026-06-12", "close": 12.96, "volume": 94997.0}, {"date": "2026-06-15", "close": 13.14, "volume": 163652.0}, {"date": "2026-06-16", "close": 13.0, "volume": 220635.0}, {"date": "2026-06-17", "close": 12.81, "volume": 195535.0}, {"date": "2026-06-18", "close": 13.07, "volume": 106430.0}, {"date": "2026-06-22", "close": 12.82, "volume": 96038.0}, {"date": "2026-06-23", "close": 13.22, "volume": 51670.0}, {"date": "2026-06-24", "close": 13.14, "volume": 74917.0}, {"date": "2026-06-25", "close": 12.99, "volume": 60610.0}, {"date": "2026-06-26", "close": 13.42, "volume": 393866.0}, {"date": "2026-06-29", "close": 13.09, "volume": 86839.0}, {"date": "2026-06-30", "close": 13.13, "volume": 73399.0}, {"date": "2026-07-01", "close": 13.475, "volume": 69149.0}, {"date": "2026-07-02", "close": 13.22, "volume": 52421.0}, {"date": "2026-07-06", "close": 13.33, "volume": 64996.0}, {"date": "2026-07-07", "close": 13.44, "volume": 48864.0}, {"date": "2026-07-08", "close": 13.32, "volume": 65800.0}, {"date": "2026-07-09", "close": 13.22, "volume": 79016.0}, {"date": "2026-07-10", "close": 13.27, "volume": 89658.0}, {"date": "2026-07-13", "close": 13.92, "volume": 73235.0}, {"date": "2026-07-14", "close": 13.62, "volume": 64284.0}, {"date": "2026-07-15", "close": 13.7, "volume": 45241.0}, {"date": "2026-07-16", "close": 14.0, "volume": 42456.0}, {"date": "2026-07-17", "close": 13.53, "volume": 62487.0}, {"date": "2026-07-20", "close": 13.28, "volume": 43740.0}, {"date": "2026-07-21", "close": 13.11, "volume": 109097.0}, {"date": "2026-07-22", "close": 13.27, "volume": 49935.0}, {"date": "2026-07-23", "close": 13.11, "volume": 102572.0}, {"date": "2026-07-24", "close": 13.06, "volume": 39602.0}, {"date": "2026-07-27", "close": 13.36, "volume": 55257.0}, {"date": "2026-07-28", "close": 13.5, "volume": 51633.0}, {"date": "2026-07-29", "close": 13.45, "volume": 74677.0}, {"date": "2026-07-30", "close": 13.27, "volume": 90910.0}, {"date": "2026-07-31", "close": 12.97, "volume": 75746.0}, {"date": "2026-08-03", "close": 13.16, "volume": 144947.0}, {"date": "2026-08-04", "close": 13.56, "volume": 110554.0}, {"date": "2026-08-05", "close": 13.71, "volume": 46033.0}, {"date": "2026-08-06", "close": 13.75, "volume": 69647.0}, {"date": "2026-08-07", "close": 13.86, "volume": 62957.0}], "refreshing": true}