{"ticker": "MG", "overview": {"cik": "1436126", "ticker": "MG", "name": "Mistras Group, Inc.", "industry": "Services-Engineering Services", "country": "United States", "sic": "8711", "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002082296-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055351", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055344", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001628280-26-044026", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073638", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002082289-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002082296-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002082296-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002082289-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "Initial insider holdings", "accession": "0002082289-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038428", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036918", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031968", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030733", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-174325", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001140361-26-013718", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001140361-26-013691", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001140361-26-013689", "price_sensitive": false}]}, "description": "Mistras Group, Inc. trades as MG on the NYSE and is registered in the United States, classified under Services-Engineering Services (SIC 8711). Privy Trades holds 645 insider filings for the company, from October 2009 to April 2026. Across those, 22 insiders disclosed 52 open-market purchases totalling $5.55M against 81 sales totalling $150.43M. The most recent filing on record is dated 21 September 2026.", "exchange": "NYSE", "stats": {"buy_n": 52, "buy_sum": 5546050.29, "sell_n": 81, "sell_sum": 150426129.17499998, "net": -144880078.885, "insiders": 22, "first_date": "2009-10-08", "last_date": "2026-04-17"}, "metrics": {"ticker": "MG", "has_prices": true, "as_of": "2026-08-07", "last": 16.08, "prev_close": 15.64, "change": 0.4399999999999977, "change_pct": 0.02813299232736558, "session_volume": 99973.0, "vwap_5": 15.806660464884423, "vwap_20": 15.694158697045562, "vwap_60": 17.26803611949053, "vwap_250": 14.42419745047668, "high_52w": 19.28, "low_52w": 9.57, "avg_volume_20": 153442.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-109294", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 17.4% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0001104659-26-109294-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61426}, {"id": "13DG-0001193125-26-395732", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mill Road Capital III, L.P. moves to a 6.1% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1767199/0001193125-26-395732-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}, {"id": "13DG-0002082289-26-000012", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 17.4% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0002082289-26-000012-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71506}, {"id": "0001436126-26-000096", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Natalia Shuman-Fabbri", "who_key": "SHUMAN-FABBRI NATALIA", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 46802.200000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CEO files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1585776/000143612626000096/0001436126-26-000096-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80146}, {"id": "13DG-0002082296-26-000006", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mistras Group, Inc.", "who_key": "Mistras Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mistras Group, Inc. moves to a 19.2% passive stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/0002082296-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "0002082296-26-000004", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Aspasia Felice Vahaviolos", "who_key": "Vahaviolos Aspasia Felice", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "10% owner files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000208229626000004/0002082296-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209746}, {"id": "0002082289-26-000009", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "10% owner files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000208228926000009/0002082289-26-000009-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209746}, {"id": "13DG-0001104659-26-073638", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 18.6% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0001104659-26-073638-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209746}, {"id": "0001436126-26-000075", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Charles P. Pizzi", "who_key": "PIZZI CHARLES P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000075/0001436126-26-000075-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0001436126-26-000085", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Michelle Lohmeier", "who_key": "Lohmeier Michelle", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000085/0001436126-26-000085-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0001436126-26-000086", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "James J. Forese", "who_key": "FORESE JAMES J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000086/0001436126-26-000086-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0001436126-26-000087", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Richard H. Glanton", "who_key": "GLANTON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000087/0001436126-26-000087-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "0001436126-26-000093", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Nicholas Debenedictis", "who_key": "DEBENEDICTIS NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000093/0001436126-26-000093-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241426}, {"id": "13DG-0000897101-26-000203", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 19.89% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0000897101-26-000203-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-04-27", "mins": 273106}, {"id": "13DG-0001193125-26-174325", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mill Road Capital III, L.P. adjusts its stake in MG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1767199/0001193125-26-174325-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278866}, {"id": "0002082289-26-000007", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 61700.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "The whale sells $62K of MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000208228926000007/0002082289-26-000007-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287506}, {"id": "13DG-0000897101-26-000112", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena takes an activist stake in MG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0000897101-26-000112-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000897101-26-000113", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mistras Group, Inc.", "who_key": "Mistras Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mistras Group, Inc. crosses 5% of MG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/0000897101-26-000113-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000897101-26-000114", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Kristy Vahaviolos Kyriakopoulos", "who_key": "Kyriakopoulos Kristy Vahaviolos", "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": "Services-Engineering Services", "country": "United States", "headline": "Kyriakopoulos Kristy Vahaviolos adjusts its stake in MG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2082695/0000897101-26-000114-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "0001436126-26-000056", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Hanei Wail Hammad", "who_key": "Hammad Hanei Wail", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 43261.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000056/0001436126-26-000056-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319186}, {"id": "0001436126-26-000054", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Edward J. Prajzner", "who_key": "Prajzner Edward J", "role": "Sr. EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19206.350000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000054/0001436126-26-000054-index.htm", "trade_date": "2026-03-22", "timestamp": "2026-03-22", "mins": 324946}, {"id": "0001436126-26-000052", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Edward J. Prajzner", "who_key": "Prajzner Edward J", "role": "Sr. EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 32711.789999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000052/0001436126-26-000052-index.htm", "trade_date": "2026-03-16", "timestamp": "2026-03-16", "mins": 333586}, {"id": "0001436126-26-000043", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Edward J. Prajzner", "who_key": "Prajzner Edward J", "role": "Sr. EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 48587.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000043/0001436126-26-000043-index.htm", "trade_date": "2026-03-07", "timestamp": "2026-03-07", "mins": 346546}, {"id": "0001436126-26-000041", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Gennaro A. D'Alterio", "who_key": "D'Alterio Gennaro A.", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2885.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000041/0001436126-26-000041-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001436126-26-000048", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Hanei Wail Hammad", "who_key": "Hammad Hanei Wail", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5284.16, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000048/0001436126-26-000048-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001436126-26-000050", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 12763.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Director files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000050/0001436126-26-000050-index.htm", "trade_date": "2026-03-04", "timestamp": "2026-03-04", "mins": 350866}, {"id": "0001436126-26-000020", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Gennaro A. D'Alterio", "who_key": "D'Alterio Gennaro A.", "role": "EVP, Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23179.76, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000020/0001436126-26-000020-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356626}, {"id": "0001436126-26-000034", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Edward J. Prajzner", "who_key": "Prajzner Edward J", "role": "Sr. EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19909.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "CFO files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000143612626000034/0001436126-26-000034-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356626}, {"id": "0002087458-26-000001", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Eileen Mary Coggins", "who_key": "Coggins Eileen Mary", "role": "EVP, General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000208745826000001/0002087458-26-000001-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360946}, {"id": "0002018025-26-000001", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Hanei Wail Hammad", "who_key": "Hammad Hanei Wail", "role": "EVP & Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 68883.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "C-suite exec files routine paperwork on MG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000201802526000001/0002018025-26-000001-index.htm", "trade_date": "2026-02-25", "timestamp": "2026-02-25", "mins": 360946}], "recent_buys": [{"id": "0002087458-25-000003", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Eileen Mary Coggins", "who_key": "Coggins Eileen Mary", "role": "EVP & Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 143250.0, "score": 44.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "An exec goes shopping: $143K of MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000208745825000003/0002087458-25-000003-index.htm", "trade_date": "2025-09-15", "timestamp": "2025-09-15", "mins": 595666}, {"id": "0001127602-25-016952", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 77100.0, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "A director backs MG with $77K", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760225016952/0001127602-25-016952-index.htm", "trade_date": "2025-06-05", "timestamp": "2025-06-05", "mins": 742546}, {"id": "0001127602-25-010125", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Nicholas Debenedictis", "who_key": "DEBENEDICTIS NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 198768.86, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "3 insiders now buying MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760225010125/0001127602-25-010125-index.htm", "trade_date": "2025-03-20", "timestamp": "2025-03-20", "mins": 853426}, {"id": "0001127602-25-010124", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Executive Chairman, Director", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 99500.0, "score": 39.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "MG draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760225010124/0001127602-25-010124-index.htm", "trade_date": "2025-03-19", "timestamp": "2025-03-19", "mins": 854866}, {"id": "0001127602-23-030170", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Nicholas Debenedictis", "who_key": "DEBENEDICTIS NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21150.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "4 insiders now buying MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760223030170/0001127602-23-030170-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510066}, {"id": "0001127602-23-029594", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Nicholas Debenedictis", "who_key": "DEBENEDICTIS NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13850.0, "score": 29.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "4 insiders pile into MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760223029594/0001127602-23-029594-index.htm", "trade_date": "2023-12-13", "timestamp": "2023-12-13", "mins": 1520146}, {"id": "0001127602-23-027104", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Nicholas Debenedictis", "who_key": "DEBENEDICTIS NICHOLAS", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22578.960000000003, "score": 31.8, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "4 insiders pile into MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760223027104/0001127602-23-027104-index.htm", "trade_date": "2023-11-09", "timestamp": "2023-11-09", "mins": 1569106}, {"id": "0001127602-24-011267", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Interim President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 90000.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "4 insiders pile into MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224011267/0001127602-24-011267-index.htm", "trade_date": "2023-11-07", "timestamp": "2023-11-07", "mins": 1571986}, {"id": "0001127602-22-010433", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Richard H. Glanton", "who_key": "GLANTON RICHARD H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4796.61, "score": 24.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "The whole bench is buying MG \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760222010433/0001127602-22-010433-index.htm", "trade_date": "2022-03-25", "timestamp": "2022-03-25", "mins": 2424466}, {"id": "0001127602-21-024005", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 48099.99999999999, "score": 35.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "That makes 5 insiders into MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760221024005/0001127602-21-024005-index.htm", "trade_date": "2021-08-17", "timestamp": "2021-08-17", "mins": 2741266}, {"id": "0001127602-21-016387", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 149700.0, "score": 42.5, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 5 buying MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760221016387/0001127602-21-016387-index.htm", "trade_date": "2021-05-11", "timestamp": "2021-05-11", "mins": 2882386}, {"id": "0001127602-20-032115", "src": "INSIDERS", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 147000.0, "score": 43.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Insider cluster: 5 buying MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220032115/0001127602-20-032115-index.htm", "trade_date": "2020-12-18", "timestamp": "2020-12-18", "mins": 3089746}], "institutional": [{"id": "13DG-0001104659-26-109294", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 17.4% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0001104659-26-109294-index.htm", "trade_date": "2026-09-21", "timestamp": "2026-09-21", "mins": 61426}, {"id": "13DG-0001193125-26-395732", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mill Road Capital III, L.P. moves to a 6.1% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1767199/0001193125-26-395732-index.htm", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65746}, {"id": "13DG-0002082289-26-000012", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 17.4% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0002082289-26-000012-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71506}, {"id": "13DG-0002082296-26-000006", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mistras Group, Inc.", "who_key": "Mistras Group, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mistras Group, Inc. moves to a 19.2% passive stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/0002082296-26-000006-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117586}, {"id": "13DG-0001104659-26-073638", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 18.6% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0001104659-26-073638-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-10", "mins": 209746}, {"id": "13DG-0000897101-26-000203", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena moves to a 19.89% activist stake in MG", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0000897101-26-000203-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-04-27", "mins": 273106}, {"id": "13DG-0001193125-26-174325", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mill Road Capital III, L.P.", "who_key": "Mill Road Capital III, L.P.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mill Road Capital III, L.P. adjusts its stake in MG (13D)", "source_url": "https://www.sec.gov/Archives/edgar/data/1767199/0001193125-26-174325-index.htm", "trade_date": "2026-04-23", "timestamp": "2026-04-23", "mins": 278866}, {"id": "13DG-0000897101-26-000112", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Stephanie Athena Foglia", "who_key": "Foglia Stephanie Athena", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Foglia Stephanie Athena takes an activist stake in MG \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2082289/0000897101-26-000112-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000897101-26-000113", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Mistras Group, Inc.", "who_key": "Mistras Group, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Engineering Services", "country": "United States", "headline": "Mistras Group, Inc. crosses 5% of MG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/0000897101-26-000113-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}, {"id": "13DG-0000897101-26-000114", "src": "13DG", "ticker": "MG", "cik": "1436126", "company": "Mistras Group, Inc.", "company_raw": "Mistras Group, Inc.", "who": "Kristy Vahaviolos Kyriakopoulos", "who_key": "Kyriakopoulos Kristy Vahaviolos", "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": "Services-Engineering Services", "country": "United States", "headline": "Kyriakopoulos Kristy Vahaviolos adjusts its stake in MG (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2082695/0000897101-26-000114-index.htm", "trade_date": "2026-03-31", "timestamp": "2026-03-31", "mins": 311986}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Mistras Group Inc Common Stock", "new_value": "Mistras Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001436126", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001436126", "applied": 1, "detected_at": "2026-10-26T02:16:40.089531"}]}, "key_people": [{"who": "TC NDT Holdings, l.l.c.", "who_key": "TC NDT Holdings, L.L.C.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 57183800.699999996, "net": -57183800.699999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 42018895.199999996, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000110465911029006/0001104659-11-029006-index.htm"}, {"action": "SELL", "amount": 15164905.5, "date": "2009-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048854/0001209191-09-048854-index.htm"}], "latest": {"action": "SELL", "amount": 42018895.199999996, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000110465911029006/0001104659-11-029006-index.htm"}}, {"who": "Sotirios J. Vahaviolos", "who_key": "Vahaviolos Sotirios J.", "role": "Chairman, President and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 642871.24, "sold": 28958782.580000002, "net": -28315911.340000004, "trades": 15, "top_score": 53.7, "lean": "selling", "history": [{"action": "BUY", "amount": 396268.39999999997, "date": "2020-03-30", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220012489/0001127602-20-012489-index.htm"}, {"action": "SELL", "amount": 7036320.000000001, "date": "2018-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760218025139/0001127602-18-025139-index.htm"}, {"action": "SELL", "amount": 1922912.5, "date": "2017-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217025237/0001127602-17-025237-index.htm"}, {"action": "SELL", "amount": 2000007.16, "date": "2017-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217023547/0001127602-17-023547-index.htm"}, {"action": "SELL", "amount": 1999993.3800000001, "date": "2017-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217020788/0001127602-17-020788-index.htm"}, {"action": "SELL", "amount": 2000008.01, "date": "2017-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217017529/0001127602-17-017529-index.htm"}, {"action": "SELL", "amount": 1999991.98, "date": "2017-04-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217014721/0001127602-17-014721-index.htm"}, {"action": "SELL", "amount": 1999993.38, "date": "2017-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217011048/0001127602-17-011048-index.htm"}, {"action": "SELL", "amount": 2000011.1, "date": "2017-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217006425/0001127602-17-006425-index.htm"}, {"action": "SELL", "amount": 1999999.98, "date": "2017-01-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217001603/0001127602-17-001603-index.htm"}, {"action": "SELL", "amount": 1999732.25, "date": "2016-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760216070003/0001127602-16-070003-index.htm"}, {"action": "SELL", "amount": 2000223.2, "date": "2016-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760216066241/0001127602-16-066241-index.htm"}, {"action": "SELL", "amount": 1999589.6400000001, "date": "2016-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760216065301/0001127602-16-065301-index.htm"}, {"action": "BUY", "amount": 245372.84, "date": "2010-08-16", "score": 53.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760210021489/0001127602-10-021489-index.htm"}, {"action": "BUY", "amount": 1230.0, "date": "2009-10-08", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048848/0001209191-09-048848-index.htm"}], "latest": {"action": "BUY", "amount": 396268.39999999997, "date": "2020-03-30", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220012489/0001127602-20-012489-index.htm"}}, {"who": "James J. Forese", "who_key": "FORESE JAMES J", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 785975.0, "sold": 15164905.5, "net": -14378930.5, "trades": 4, "top_score": 61.8, "lean": "selling", "history": [{"action": "BUY", "amount": 45599.99999999999, "date": "2020-03-30", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220012267/0001127602-20-012267-index.htm"}, {"action": "BUY", "amount": 443125.00000000006, "date": "2011-04-15", "score": 61.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760211013152/0001127602-11-013152-index.htm"}, {"action": "BUY", "amount": 297250.0, "date": "2010-04-30", "score": 44.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000139601810000009/0001396018-10-000009-index.htm"}, {"action": "SELL", "amount": 15164905.5, "date": "2009-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048855/0001209191-09-048855-index.htm"}], "latest": {"action": "BUY", "amount": 45599.99999999999, "date": "2020-03-30", "score": 36.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220012267/0001127602-20-012267-index.htm"}}, {"who": "Daniel M. Dickinson", "who_key": "DICKINSON DANIEL M", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 48000.0, "sold": 15164905.5, "net": -15116905.5, "trades": 2, "top_score": 35.3, "lean": "selling", "history": [{"action": "BUY", "amount": 48000.0, "date": "2010-05-04", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000139601810000011/0001396018-10-000011-index.htm"}, {"action": "SELL", "amount": 15164905.5, "date": "2009-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048851/0001209191-09-048851-index.htm"}], "latest": {"action": "BUY", "amount": 48000.0, "date": "2010-05-04", "score": 35.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000139601810000011/0001396018-10-000011-index.htm"}}, {"who": "Elizabeth Burgess", "who_key": "Burgess Elizabeth", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 30015.0, "sold": 15164905.5, "net": -15134890.5, "trades": 2, "top_score": 32.9, "lean": "selling", "history": [{"action": "BUY", "amount": 30015.0, "date": "2010-04-20", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000139601810000003/0001396018-10-000003-index.htm"}, {"action": "SELL", "amount": 15164905.5, "date": "2009-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048857/0001209191-09-048857-index.htm"}], "latest": {"action": "BUY", "amount": 30015.0, "date": "2010-04-20", "score": 32.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000139601810000003/0001396018-10-000003-index.htm"}}, {"who": "Michael J. Lange", "who_key": "Lange Michael J.", "role": "Senior EVP", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 9987049.39, "net": -9987049.39, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 68259.87, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224024439/0001127602-24-024439-index.htm"}, {"action": "SELL", "amount": 349131.32999999996, "date": "2024-09-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224024407/0001127602-24-024407-index.htm"}, {"action": "SELL", "amount": 272260.12, "date": "2024-09-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224024287/0001127602-24-024287-index.htm"}, {"action": "SELL", "amount": 404216.14, "date": "2024-09-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224024277/0001127602-24-024277-index.htm"}, {"action": "SELL", "amount": 42650.0, "date": "2024-03-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224010054/0001127602-24-010054-index.htm"}, {"action": "SELL", "amount": 461808.74, "date": "2014-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214016422/0001127602-14-016422-index.htm"}, {"action": "SELL", "amount": 273615.96, "date": "2014-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214015376/0001127602-14-015376-index.htm"}, {"action": "SELL", "amount": 1253501.6, "date": "2014-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214015064/0001127602-14-015064-index.htm"}, {"action": "SELL", "amount": 684617.69, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214007517/0001127602-14-007517-index.htm"}, {"action": "SELL", "amount": 286848.99, "date": "2014-01-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214004014/0001127602-14-004014-index.htm"}, {"action": "SELL", "amount": 991654.48, "date": "2014-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214002103/0001127602-14-002103-index.htm"}, {"action": "SELL", "amount": 423582.1, "date": "2013-06-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213021095/0001127602-13-021095-index.htm"}, {"action": "SELL", "amount": 346627.58, "date": "2013-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213018007/0001127602-13-018007-index.htm"}, {"action": "SELL", "amount": 234899.99999999997, "date": "2013-04-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213012934/0001127602-13-012934-index.htm"}, {"action": "SELL", "amount": 220400.0, "date": "2013-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213010302/0001127602-13-010302-index.htm"}, {"action": "SELL", "amount": 221600.0, "date": "2013-02-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213005472/0001127602-13-005472-index.htm"}, {"action": "SELL", "amount": 371334.24, "date": "2012-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760212033093/0001127602-12-033093-index.htm"}, {"action": "SELL", "amount": 386202.60000000003, "date": "2012-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760212016319/0001127602-12-016319-index.htm"}, {"action": "SELL", "amount": 312954.95, "date": "2012-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760212015768/0001127602-12-015768-index.htm"}, {"action": "SELL", "amount": 55883.0, "date": "2012-04-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760212014986/0001127602-12-014986-index.htm"}, {"action": "SELL", "amount": 2325000.0, "date": "2009-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048852/0001209191-09-048852-index.htm"}], "latest": {"action": "SELL", "amount": 68259.87, "date": "2024-09-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224024439/0001127602-24-024439-index.htm"}}, {"who": "Ralph L. Genesi", "who_key": "Genesi Ralph L.", "role": "Group EVP, Marketing and Sales", "person_type": "EXEC", "person_label": "Execs", "bought": 25000.0, "sold": 2552525.0, "net": -2527525.0, "trades": 10, "top_score": 27.0, "lean": "selling", "history": [{"action": "SELL", "amount": 108353.43999999999, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760215018337/0001127602-15-018337-index.htm"}, {"action": "SELL", "amount": 69621.76000000001, "date": "2015-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760215002925/0001127602-15-002925-index.htm"}, {"action": "SELL", "amount": 504000.0, "date": "2015-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760215002344/0001127602-15-002344-index.htm"}, {"action": "SELL", "amount": 194524.56, "date": "2014-02-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760214007530/0001127602-14-007530-index.htm"}, {"action": "SELL", "amount": 223198.4, "date": "2013-11-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213032390/0001127602-13-032390-index.htm"}, {"action": "SELL", "amount": 159517.44, "date": "2013-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213025727/0001127602-13-025727-index.htm"}, {"action": "SELL", "amount": 197029.99999999997, "date": "2013-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213016903/0001127602-13-016903-index.htm"}, {"action": "SELL", "amount": 42776.35, "date": "2013-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760213006365/0001127602-13-006365-index.htm"}, {"action": "SELL", "amount": 1053503.05, "date": "2011-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760211027948/0001127602-11-027948-index.htm"}, {"action": "BUY", "amount": 25000.0, "date": "2009-10-08", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048287/0001209191-09-048287-index.htm"}], "latest": {"action": "SELL", "amount": 108353.43999999999, "date": "2015-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760215018337/0001127602-15-018337-index.htm"}}, {"who": "Manuel N. Stamatakis", "who_key": "Stamatakis Manuel N.", "role": "Interim President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 2021680.0, "sold": 217130.55, "net": 1804549.45, "trades": 17, "top_score": 49.5, "lean": "buying", "history": [{"action": "BUY", "amount": 77100.0, "date": "2025-06-05", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760225016952/0001127602-25-016952-index.htm"}, {"action": "BUY", "amount": 99500.0, "date": "2025-03-19", "score": 39.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760225010124/0001127602-25-010124-index.htm"}, {"action": "BUY", "amount": 90000.0, "date": "2023-11-07", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760224011267/0001127602-24-011267-index.htm"}, {"action": "BUY", "amount": 48099.99999999999, "date": "2021-08-17", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760221024005/0001127602-21-024005-index.htm"}, {"action": "BUY", "amount": 149700.0, "date": "2021-05-11", "score": 42.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760221016387/0001127602-21-016387-index.htm"}, {"action": "BUY", "amount": 147000.0, "date": "2020-12-18", "score": 43.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220032115/0001127602-20-032115-index.htm"}, {"action": "SELL", "amount": 217130.55, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220029258/0001127602-20-029258-index.htm"}, {"action": "BUY", "amount": 233500.0, "date": "2020-03-30", "score": 49.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760220012454/0001127602-20-012454-index.htm"}, {"action": "BUY", "amount": 73000.0, "date": "2019-11-08", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760219032555/0001127602-19-032555-index.htm"}, {"action": "BUY", "amount": 70200.0, "date": "2019-05-15", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760219019439/0001127602-19-019439-index.htm"}, {"action": "BUY", "amount": 70200.0, "date": "2019-05-15", "score": 37.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760219019456/0001127602-19-019456-index.htm"}, {"action": "BUY", "amount": 66250.0, "date": "2019-05-13", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760219018492/0001127602-19-018492-index.htm"}, {"action": "BUY", "amount": 207750.0, "date": "2019-03-14", "score": 45.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760219011785/0001127602-19-011785-index.htm"}, {"action": "BUY", "amount": 362600.0, "date": "2018-12-20", "score": 49.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760218037140/0001127602-18-037140-index.htm"}, {"action": "BUY", "amount": 137730.0, "date": "2017-08-18", "score": 42.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217026403/0001127602-17-026403-index.htm"}, {"action": "BUY", "amount": 114050.0, "date": "2017-02-03", "score": 41.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760217026497/0001127602-17-026497-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2009-10-08", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000120919109048284/0001209191-09-048284-index.htm"}], "latest": {"action": "BUY", "amount": 77100.0, "date": "2025-06-05", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1436126/000112760225016952/0001127602-25-016952-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-09", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000096", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0002082296-26-000006", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-10", "title": "Quarterly report", "accession": "0001628280-26-055351", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001628280-26-055344", "price_sensitive": true}, {"form": "S-8", "date": "2026-06-18", "title": "Employee share plan", "accession": "0001628280-26-044026", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-12", "title": "Form SCHEDULE 13D/A", "accession": "0001104659-26-073638", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002082289-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "Insider transaction", "accession": "0002082296-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-06-04", "title": "Form SCHEDULE 13D/A", "accession": "0000897101-26-000203", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002082296-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-04", "title": "Insider transaction", "accession": "0002082289-26-000007", "price_sensitive": false}, {"form": "3", "date": "2026-06-04", "title": "Initial insider holdings", "accession": "0002082289-26-000006", "price_sensitive": false}, {"form": "SD", "date": "2026-05-27", "title": "Form SD", "accession": "0001628280-26-038428", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000093", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000087", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000086", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000085", "price_sensitive": false}, {"form": "4", "date": "2026-05-21", "title": "PRIMARY DOCUMENT", "accession": "0001436126-26-000075", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-20", "title": "Material event", "accession": "0001628280-26-036918", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001628280-26-031968", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0001628280-26-030733", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-04-23", "title": "Form SCHEDULE 13D/A", "accession": "0001193125-26-174325", "price_sensitive": false}, {"form": "ARS", "date": "2026-04-08", "title": "Form ARS", "accession": "0001140361-26-013718", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-07", "title": "Form DEFA14A", "accession": "0001140361-26-013691", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-07", "title": "Proxy statement", "accession": "0001140361-26-013689", "price_sensitive": false}], "performance": {"ticker": "MG", "has_prices": true, "summary": {"n": 52, "avg": 0.5876087029106135, "win_rate": 0.6153846153846154, "best": 2.7746478873239435, "worst": -0.3730994152046784, "as_of": "2026-08-07"}, "buys": [{"who": "Coggins Eileen Mary", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Legal Officer", "amount": 143250.0, "date": "2025-09-15", "score": 44.7, "ref_price": 9.55, "return": 0.6837696335078531}, {"who": "Stamatakis Manuel N.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 77100.0, "date": "2025-06-05", "score": 38.1, "ref_price": 7.7, "return": 1.0883116883116881}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 198768.86, "date": "2025-03-20", "score": 43.3, "ref_price": 10.01, "return": 0.6063936063936063}, {"who": "Stamatakis Manuel N.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director", "amount": 99500.0, "date": "2025-03-19", "score": 39.4, "ref_price": 10.07, "return": 0.59682224428997}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21150.0, "date": "2023-12-20", "score": 31.4, "ref_price": 7.04, "return": 1.284090909090909}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13850.0, "date": "2023-12-13", "score": 29.2, "ref_price": 6.74, "return": 1.3857566765578633}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22578.960000000003, "date": "2023-11-09", "score": 31.8, "ref_price": 5.89, "return": 1.7300509337860779}, {"who": "Stamatakis Manuel N.", "person_type": "CEO", "person_label": "CEOs", "role": "Interim President and CEO, Director", "amount": 90000.0, "date": "2023-11-07", "score": 49.5, "ref_price": 5.97, "return": 1.693467336683417}, {"who": "GLANTON RICHARD H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4796.61, "date": "2022-03-25", "score": 24.7, "ref_price": 6.13, "return": 1.6231647634584012}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48099.99999999999, "date": "2021-08-17", "score": 35.7, "ref_price": 9.58, "return": 0.6784968684759914}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 149700.0, "date": "2021-05-11", "score": 42.5, "ref_price": 10.11, "return": 0.5905044510385756}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 147000.0, "date": "2020-12-18", "score": 43.2, "ref_price": 7.54, "return": 1.1326259946949602}, {"who": "Bertolotti Dennis", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 6720.000000000001, "date": "2020-03-31", "score": 35.8, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 350339.39999999997, "date": "2020-03-31", "score": 60.1, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "Lohmeier Michelle", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41268.03, "date": "2020-03-31", "score": 49.5, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "Vahaviolos Sotirios J.", "person_type": "EXEC", "person_label": "Execs", "role": "Executive Chairman, Director, 10% Owner", "amount": 396268.39999999997, "date": "2020-03-30", "score": 46.3, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233500.0, "date": "2020-03-30", "score": 49.4, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "WELDON WAYNE CURTIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19908.2, "date": "2020-03-30", "score": 33.7, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "FORESE JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45599.99999999999, "date": "2020-03-30", "score": 36.9, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "Bertolotti Dennis", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 26910.0, "date": "2020-03-30", "score": 42.9, "ref_price": 4.26, "return": 2.7746478873239435}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73000.0, "date": "2019-11-08", "score": 38.1, "ref_price": 14.45, "return": 0.1128027681660899}, {"who": "Wolk Jonathan H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. EVP and COO", "amount": 48731.04, "date": "2019-06-05", "score": 30.6, "ref_price": 13.8, "return": 0.16521739130434765}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13850.0, "date": "2019-05-31", "score": 29.3, "ref_price": 13.82, "return": 0.16353111432706208}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 28079.9, "date": "2019-05-24", "score": 32.9, "ref_price": 13.96, "return": 0.1518624641833809}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 97081.65, "date": "2019-05-20", "score": 39.8, "ref_price": 14.01, "return": 0.14775160599571724}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70200.0, "date": "2019-05-15", "score": 37.9, "ref_price": 14.03, "return": 0.1461154668567355}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 70200.0, "date": "2019-05-15", "score": 37.9, "ref_price": 14.03, "return": 0.1461154668567355}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 66250.0, "date": "2019-05-13", "score": 37.6, "ref_price": 13.25, "return": 0.21358490566037722}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 278540.0, "date": "2019-03-18", "score": 50.2, "ref_price": 13.7, "return": 0.17372262773722622}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 207750.0, "date": "2019-03-14", "score": 45.4, "ref_price": 13.8, "return": 0.16521739130434765}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 148056.40000000002, "date": "2018-12-20", "score": 47.3, "ref_price": 15.09, "return": 0.06560636182902574}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 362600.0, "date": "2018-12-20", "score": 49.3, "ref_price": 15.09, "return": 0.06560636182902574}, {"who": "Wolk Jonathan H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. EVP, COO, CFO, Treasurer", "amount": 43525.0, "date": "2017-08-22", "score": 42.7, "ref_price": 17.4, "return": -0.07586206896551727}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 137730.0, "date": "2017-08-18", "score": 42.3, "ref_price": 17.35, "return": -0.07319884726224801}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50625.0, "date": "2017-03-24", "score": 38.6, "ref_price": 20.17, "return": -0.20277640059494315}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56250.0, "date": "2017-02-07", "score": 39.8, "ref_price": 22.51, "return": -0.28565082185695256}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 114050.0, "date": "2017-02-03", "score": 41.4, "ref_price": 23.01, "return": -0.30117340286831823}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113175.0, "date": "2017-01-19", "score": 47.2, "ref_price": 22.65, "return": -0.29006622516556296}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 101250.0, "date": "2016-01-25", "score": 54.1, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "DEBENEDICTIS NICHOLAS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53025.0, "date": "2015-10-30", "score": 37.1, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Wolk Jonathan H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 29780.0, "date": "2015-08-10", "score": 41.5, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Wolk Jonathan H", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, Chief Financial Officer", "amount": 51150.0, "date": "2014-11-13", "score": 44.9, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "FORESE JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 443125.00000000006, "date": "2011-04-15", "score": 61.8, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Vahaviolos Sotirios J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 245372.84, "date": "2010-08-16", "score": 53.7, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Carlos Mark F.", "person_type": "EXEC", "person_label": "Execs", "role": "Group EVP, Products & Systems", "amount": 4850.0, "date": "2010-08-13", "score": 19.3, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "DICKINSON DANIEL M", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 48000.0, "date": "2010-05-04", "score": 35.3, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "FORESE JAMES J", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 297250.0, "date": "2010-04-30", "score": 44.7, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Burgess Elizabeth", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30015.0, "date": "2010-04-20", "score": 32.9, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Vahaviolos Sotirios J.", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman, President and CEO, Director, 10% Owner", "amount": 1230.0, "date": "2009-10-08", "score": 29.2, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Genesi Ralph L.", "person_type": "EXEC", "person_label": "Execs", "role": "Group EVP, Marketing and Sales", "amount": 25000.0, "date": "2009-10-08", "score": 27.0, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Peterik Paul", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 25000.0, "date": "2009-10-08", "score": 39.5, "ref_price": 25.65, "return": -0.3730994152046784}, {"who": "Stamatakis Manuel N.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2009-10-08", "score": 37.6, "ref_price": 25.65, "return": -0.3730994152046784}]}, "price_series": [{"date": "2016-08-01", "close": 25.65, "volume": 68634.0}, {"date": "2016-08-02", "close": 24.98, "volume": 66594.0}, {"date": "2016-08-03", "close": 24.77, "volume": 62321.0}, {"date": "2016-08-04", "close": 24.73, "volume": 94621.0}, {"date": "2016-08-05", "close": 25.22, "volume": 49844.0}, {"date": "2016-08-08", "close": 24.97, "volume": 27686.0}, {"date": "2016-08-09", "close": 25.72, "volume": 65689.0}, {"date": "2016-08-10", "close": 25.8, "volume": 45893.0}, {"date": "2016-08-11", "close": 22.81, "volume": 223533.0}, {"date": "2016-08-12", "close": 24.94, "volume": 365198.0}, {"date": "2016-08-15", "close": 25.24, "volume": 60081.0}, {"date": "2016-08-16", "close": 24.85, "volume": 140133.0}, {"date": "2016-08-17", "close": 24.51, "volume": 59200.0}, {"date": "2016-08-18", "close": 23.91, "volume": 112600.0}, {"date": "2016-08-19", "close": 23.63, "volume": 101234.0}, {"date": "2016-08-22", "close": 23.83, "volume": 65923.0}, {"date": "2016-08-23", "close": 23.96, "volume": 55468.0}, {"date": "2016-08-24", "close": 23.81, "volume": 40739.0}, {"date": "2016-08-25", "close": 23.92, "volume": 89301.0}, {"date": "2016-08-26", "close": 23.73, "volume": 45376.0}, {"date": "2016-08-29", "close": 23.5, "volume": 68710.0}, {"date": "2016-08-30", "close": 23.54, "volume": 56917.0}, {"date": "2016-08-31", "close": 23.47, "volume": 78549.0}, {"date": "2016-09-01", "close": 23.62, "volume": 69774.0}, {"date": "2016-09-02", "close": 24.26, "volume": 46219.0}, {"date": "2016-09-06", "close": 24.02, "volume": 68068.0}, {"date": "2016-09-07", "close": 24.6, "volume": 124622.0}, {"date": "2016-09-08", "close": 24.29, "volume": 49003.0}, {"date": "2016-09-09", "close": 24.01, "volume": 87489.0}, {"date": "2016-09-12", "close": 23.97, "volume": 70038.0}, {"date": "2016-09-13", "close": 23.7, "volume": 89119.0}, {"date": "2016-09-14", "close": 23.59, "volume": 73105.0}, {"date": "2016-09-15", "close": 23.71, "volume": 36840.0}, {"date": "2016-09-16", "close": 23.86, "volume": 130255.0}, {"date": "2016-09-19", "close": 24.3, "volume": 55941.0}, {"date": "2016-09-20", "close": 24.09, "volume": 65698.0}, {"date": "2016-09-21", "close": 24.71, "volume": 43644.0}, {"date": "2016-09-22", "close": 24.87, "volume": 76283.0}, {"date": "2016-09-23", "close": 24.57, "volume": 44845.0}, {"date": "2016-09-26", "close": 23.01, "volume": 213230.0}, {"date": "2016-09-27", "close": 23.21, "volume": 158973.0}, {"date": "2016-09-28", "close": 23.59, "volume": 123553.0}, {"date": "2016-09-29", "close": 23.37, "volume": 83664.0}, {"date": "2016-09-30", "close": 23.47, "volume": 153935.0}, {"date": "2016-10-03", "close": 23.57, "volume": 97144.0}, {"date": "2016-10-04", "close": 23.26, "volume": 102912.0}, {"date": "2016-10-05", "close": 23.25, "volume": 105843.0}, {"date": "2016-10-06", "close": 23.33, "volume": 249414.0}, {"date": "2016-10-07", "close": 20.3, "volume": 610649.0}, {"date": "2016-10-10", "close": 20.69, "volume": 184328.0}, {"date": "2016-10-11", "close": 20.09, "volume": 216006.0}, {"date": "2016-10-12", "close": 20.04, "volume": 194897.0}, {"date": "2016-10-13", "close": 20.27, "volume": 248220.0}, {"date": "2016-10-14", "close": 20.6, "volume": 214914.0}, {"date": "2016-10-17", "close": 20.74, "volume": 181853.0}, {"date": "2016-10-18", "close": 20.92, "volume": 101424.0}, {"date": "2016-10-19", "close": 21.01, "volume": 140432.0}, {"date": "2016-10-20", "close": 21.13, "volume": 99554.0}, {"date": "2016-10-21", "close": 21.0, "volume": 78074.0}, {"date": "2016-10-24", "close": 21.14, "volume": 93896.0}, {"date": "2016-10-25", "close": 21.17, "volume": 85567.0}, {"date": "2016-10-26", "close": 21.1, "volume": 128957.0}, {"date": "2016-10-27", "close": 20.92, "volume": 169131.0}, {"date": "2016-10-28", "close": 21.05, "volume": 71845.0}, {"date": "2016-10-31", "close": 20.94, "volume": 86832.0}, {"date": "2016-11-01", "close": 20.7, "volume": 165045.0}, {"date": "2016-11-02", "close": 20.62, "volume": 113021.0}, {"date": "2016-11-03", "close": 20.85, "volume": 55828.0}, {"date": "2016-11-04", "close": 20.65, "volume": 109253.0}, {"date": "2016-11-07", "close": 20.9, "volume": 117538.0}, {"date": "2016-11-08", "close": 20.97, "volume": 78565.0}, {"date": "2016-11-09", "close": 21.61, "volume": 90183.0}, {"date": "2016-11-10", "close": 21.52, "volume": 109665.0}, {"date": "2016-11-11", "close": 21.59, "volume": 188528.0}, {"date": "2016-11-14", "close": 22.16, "volume": 91910.0}, {"date": "2016-11-15", "close": 22.07, "volume": 47270.0}, {"date": "2016-11-16", "close": 22.37, "volume": 160121.0}, {"date": "2016-11-17", "close": 22.42, "volume": 104130.0}, {"date": "2016-11-18", "close": 22.49, "volume": 54001.0}, {"date": "2016-11-21", "close": 22.5, "volume": 49912.0}, {"date": "2016-11-22", "close": 22.96, "volume": 50269.0}, {"date": "2016-11-23", "close": 23.0, "volume": 163643.0}, {"date": "2016-11-25", "close": 23.13, "volume": 48886.0}, {"date": "2016-11-28", "close": 22.8, "volume": 68742.0}, {"date": "2016-11-29", "close": 22.9, "volume": 189152.0}, {"date": "2016-11-30", "close": 23.64, "volume": 351534.0}, {"date": "2016-12-01", "close": 23.6, "volume": 166455.0}, {"date": "2016-12-02", "close": 23.48, "volume": 101258.0}, {"date": "2016-12-05", "close": 23.6, "volume": 64542.0}, {"date": "2016-12-06", "close": 23.88, "volume": 59979.0}, {"date": "2016-12-07", "close": 24.19, "volume": 64133.0}, {"date": "2016-12-08", "close": 24.81, "volume": 91046.0}, {"date": "2016-12-09", "close": 25.22, "volume": 62186.0}, {"date": "2016-12-12", "close": 25.55, "volume": 80901.0}, {"date": "2016-12-13", "close": 25.89, "volume": 167072.0}, {"date": "2016-12-14", "close": 25.0, "volume": 62131.0}, {"date": "2016-12-15", "close": 25.16, "volume": 69471.0}, {"date": "2016-12-16", "close": 25.81, "volume": 197377.0}, {"date": "2016-12-19", "close": 25.56, "volume": 66753.0}, {"date": "2016-12-20", "close": 25.84, "volume": 40597.0}, {"date": "2016-12-21", "close": 26.07, "volume": 64133.0}, {"date": "2016-12-22", "close": 25.63, "volume": 39983.0}, {"date": "2016-12-23", "close": 25.74, "volume": 34589.0}, {"date": "2016-12-27", "close": 25.91, "volume": 32836.0}, {"date": "2016-12-28", "close": 25.84, "volume": 53394.0}, {"date": "2016-12-29", "close": 25.87, "volume": 54433.0}, {"date": "2016-12-30", "close": 25.68, "volume": 37079.0}, {"date": "2017-01-03", "close": 25.71, "volume": 57774.0}, {"date": "2017-01-04", "close": 26.33, "volume": 148773.0}, {"date": "2017-01-05", "close": 24.23, "volume": 367178.0}, {"date": "2017-01-06", "close": 24.1, "volume": 146780.0}, {"date": "2017-01-09", "close": 24.27, "volume": 126876.0}, {"date": "2017-01-10", "close": 24.2, "volume": 122277.0}, {"date": "2017-01-11", "close": 23.82, "volume": 124685.0}, {"date": "2017-01-12", "close": 23.72, "volume": 103007.0}, {"date": "2017-01-13", "close": 23.64, "volume": 76381.0}, {"date": "2017-01-17", "close": 23.07, "volume": 102094.0}, {"date": "2017-01-18", "close": 22.85, "volume": 85729.0}, {"date": "2017-01-19", "close": 22.65, "volume": 94219.0}, {"date": "2017-01-20", "close": 23.25, "volume": 97343.0}, {"date": "2017-01-23", "close": 23.05, "volume": 61586.0}, {"date": "2017-01-24", "close": 23.42, "volume": 100006.0}, {"date": "2017-01-25", "close": 23.49, "volume": 77312.0}, {"date": "2017-01-26", "close": 23.54, "volume": 56361.0}, {"date": "2017-01-27", "close": 23.28, "volume": 37492.0}, {"date": "2017-01-30", "close": 23.0, "volume": 95714.0}, {"date": "2017-01-31", "close": 23.08, "volume": 86455.0}, {"date": "2017-02-01", "close": 22.87, "volume": 66753.0}, {"date": "2017-02-02", "close": 22.59, "volume": 56068.0}, {"date": "2017-02-03", "close": 23.01, "volume": 73798.0}, {"date": "2017-02-06", "close": 22.78, "volume": 44008.0}, {"date": "2017-02-07", "close": 22.51, "volume": 52549.0}, {"date": "2017-02-08", "close": 22.52, "volume": 58466.0}, {"date": "2017-02-09", "close": 22.29, "volume": 78622.0}, {"date": "2017-02-10", "close": 23.3, "volume": 67889.0}, {"date": "2017-02-13", "close": 23.05, "volume": 55160.0}, {"date": "2017-02-14", "close": 22.96, "volume": 50325.0}, {"date": "2017-02-15", "close": 23.07, "volume": 41892.0}, {"date": "2017-02-16", "close": 23.0, "volume": 49561.0}, {"date": "2017-02-17", "close": 22.95, "volume": 79676.0}, {"date": "2017-02-21", "close": 23.11, "volume": 35965.0}, {"date": "2017-02-22", "close": 23.1, "volume": 29755.0}, {"date": "2017-02-23", "close": 23.0, "volume": 46420.0}, {"date": "2017-02-24", "close": 23.02, "volume": 49699.0}, {"date": "2017-02-27", "close": 23.29, "volume": 62212.0}, {"date": "2017-02-28", "close": 22.52, "volume": 81877.0}, {"date": "2017-03-01", "close": 23.04, "volume": 43309.0}, {"date": "2017-03-02", "close": 23.07, "volume": 51069.0}, {"date": "2017-03-03", "close": 22.8, "volume": 27645.0}, {"date": "2017-03-06", "close": 22.47, "volume": 72202.0}, {"date": "2017-03-07", "close": 22.51, "volume": 28439.0}, {"date": "2017-03-08", "close": 22.23, "volume": 29779.0}, {"date": "2017-03-09", "close": 21.96, "volume": 48722.0}, {"date": "2017-03-10", "close": 22.23, "volume": 40706.0}, {"date": "2017-03-13", "close": 22.49, "volume": 79146.0}, {"date": "2017-03-14", "close": 22.2, "volume": 111121.0}, {"date": "2017-03-15", "close": 22.36, "volume": 59475.0}, {"date": "2017-03-16", "close": 22.25, "volume": 54832.0}, {"date": "2017-03-17", "close": 20.39, "volume": 392860.0}, {"date": "2017-03-20", "close": 20.1, "volume": 322141.0}, {"date": "2017-03-21", "close": 20.77, "volume": 232398.0}, {"date": "2017-03-22", "close": 20.0, "volume": 97383.0}, {"date": "2017-03-23", "close": 20.48, "volume": 97001.0}, {"date": "2017-03-24", "close": 20.17, "volume": 53845.0}, {"date": "2017-03-27", "close": 20.63, "volume": 90422.0}, {"date": "2017-03-28", "close": 20.83, "volume": 85857.0}, {"date": "2017-03-29", "close": 20.73, "volume": 46061.0}, {"date": "2017-03-30", "close": 21.0, "volume": 72940.0}, {"date": "2017-03-31", "close": 21.38, "volume": 95364.0}, {"date": "2017-04-03", "close": 20.74, "volume": 130728.0}, {"date": "2017-04-04", "close": 20.62, "volume": 75167.0}, {"date": "2017-04-05", "close": 20.8, "volume": 103502.0}, {"date": "2017-04-06", "close": 21.03, "volume": 69819.0}, {"date": "2017-04-07", "close": 21.04, "volume": 87087.0}, {"date": "2017-04-10", "close": 20.97, "volume": 63221.0}, {"date": "2017-04-11", "close": 21.21, "volume": 68748.0}, {"date": "2017-04-12", "close": 20.93, "volume": 60179.0}, {"date": "2017-04-13", "close": 20.54, "volume": 45935.0}, {"date": "2017-04-17", "close": 20.76, "volume": 76163.0}, {"date": "2017-04-18", "close": 20.91, "volume": 139327.0}, {"date": "2017-04-19", "close": 21.13, "volume": 142113.0}, {"date": "2017-04-20", "close": 21.61, "volume": 120112.0}, {"date": "2017-04-21", "close": 21.37, "volume": 117742.0}, {"date": "2017-04-24", "close": 22.08, "volume": 98886.0}, {"date": "2017-04-25", "close": 22.18, "volume": 69819.0}, {"date": "2017-04-26", "close": 22.78, "volume": 87507.0}, {"date": "2017-04-27", "close": 22.68, "volume": 71847.0}, {"date": "2017-04-28", "close": 22.5, "volume": 103565.0}, {"date": "2017-05-01", "close": 22.4, "volume": 61095.0}, {"date": "2017-05-02", "close": 22.67, "volume": 60582.0}, {"date": "2017-05-03", "close": 22.27, "volume": 63911.0}, {"date": "2017-05-04", "close": 22.13, "volume": 37676.0}, {"date": "2017-05-05", "close": 22.15, "volume": 40281.0}, {"date": "2017-05-08", "close": 22.56, "volume": 49437.0}, {"date": "2017-05-09", "close": 22.39, "volume": 89147.0}, {"date": "2017-05-10", "close": 22.58, "volume": 104163.0}, {"date": "2017-05-11", "close": 21.26, "volume": 170395.0}, {"date": "2017-05-12", "close": 21.51, "volume": 116356.0}, {"date": "2017-05-15", "close": 21.71, "volume": 53771.0}, {"date": "2017-05-16", "close": 22.23, "volume": 106496.0}, {"date": "2017-05-17", "close": 21.34, "volume": 128660.0}, {"date": "2017-05-18", "close": 21.35, "volume": 118496.0}, {"date": "2017-05-19", "close": 21.38, "volume": 109521.0}, {"date": "2017-05-22", "close": 21.26, "volume": 70873.0}, {"date": "2017-05-23", "close": 21.12, "volume": 65094.0}, {"date": "2017-05-24", "close": 20.98, "volume": 108425.0}, {"date": "2017-05-25", "close": 20.68, "volume": 59938.0}, {"date": "2017-05-26", "close": 20.81, "volume": 56766.0}, {"date": "2017-05-30", "close": 20.79, "volume": 35612.0}, {"date": "2017-05-31", "close": 20.92, "volume": 66026.0}, {"date": "2017-06-01", "close": 21.34, "volume": 50901.0}, {"date": "2017-06-02", "close": 21.87, "volume": 67905.0}, {"date": "2017-06-05", "close": 21.75, "volume": 53875.0}, {"date": "2017-06-06", "close": 21.01, "volume": 185161.0}, {"date": "2017-06-07", "close": 20.55, "volume": 53321.0}, {"date": "2017-06-08", "close": 20.91, "volume": 96422.0}, {"date": "2017-06-09", "close": 21.68, "volume": 74744.0}, {"date": "2017-06-12", "close": 21.96, "volume": 62634.0}, {"date": "2017-06-13", "close": 21.74, "volume": 63474.0}, {"date": "2017-06-14", "close": 21.76, "volume": 46281.0}, {"date": "2017-06-15", "close": 21.71, "volume": 39421.0}, {"date": "2017-06-16", "close": 21.66, "volume": 105808.0}, {"date": "2017-06-19", "close": 21.95, "volume": 44034.0}, {"date": "2017-06-20", "close": 21.67, "volume": 42946.0}, {"date": "2017-06-21", "close": 21.04, "volume": 39833.0}, {"date": "2017-06-22", "close": 21.3, "volume": 81173.0}, {"date": "2017-06-23", "close": 21.18, "volume": 332350.0}, {"date": "2017-06-26", "close": 21.63, "volume": 54780.0}, {"date": "2017-06-27", "close": 21.56, "volume": 70217.0}, {"date": "2017-06-28", "close": 21.69, "volume": 28916.0}, {"date": "2017-06-29", "close": 21.4, "volume": 37214.0}, {"date": "2017-06-30", "close": 21.97, "volume": 98012.0}, {"date": "2017-07-03", "close": 22.51, "volume": 36825.0}, {"date": "2017-07-05", "close": 22.4, "volume": 49130.0}, {"date": "2017-07-06", "close": 22.1, "volume": 59325.0}, {"date": "2017-07-07", "close": 21.97, "volume": 58130.0}, {"date": "2017-07-10", "close": 21.69, "volume": 26969.0}, {"date": "2017-07-11", "close": 21.91, "volume": 79795.0}, {"date": "2017-07-12", "close": 22.45, "volume": 81373.0}, {"date": "2017-07-13", "close": 22.14, "volume": 63978.0}, {"date": "2017-07-14", "close": 22.04, "volume": 63980.0}, {"date": "2017-07-17", "close": 22.03, "volume": 33774.0}, {"date": "2017-07-18", "close": 21.96, "volume": 26600.0}, {"date": "2017-07-19", "close": 22.17, "volume": 28946.0}, {"date": "2017-07-20", "close": 22.12, "volume": 24469.0}, {"date": "2017-07-21", "close": 22.25, "volume": 42072.0}, {"date": "2017-07-24", "close": 22.45, "volume": 44981.0}, {"date": "2017-07-25", "close": 21.12, "volume": 103782.0}, {"date": "2017-07-26", "close": 19.88, "volume": 150598.0}, {"date": "2017-07-27", "close": 20.08, "volume": 72829.0}, {"date": "2017-07-28", "close": 20.18, "volume": 83762.0}, {"date": "2017-07-31", "close": 20.15, "volume": 116800.0}, {"date": "2017-08-01", "close": 20.35, "volume": 29581.0}, {"date": "2017-08-02", "close": 20.28, "volume": 84020.0}, {"date": "2017-08-03", "close": 20.27, "volume": 59333.0}, {"date": "2017-08-04", "close": 20.57, "volume": 43806.0}, {"date": "2017-08-07", "close": 20.23, "volume": 40483.0}, {"date": "2017-08-08", "close": 20.93, "volume": 127864.0}, {"date": "2017-08-09", "close": 19.16, "volume": 266829.0}, {"date": "2017-08-10", "close": 18.25, "volume": 273796.0}, {"date": "2017-08-11", "close": 18.01, "volume": 114869.0}, {"date": "2017-08-14", "close": 18.88, "volume": 142245.0}, {"date": "2017-08-15", "close": 18.24, "volume": 127915.0}, {"date": "2017-08-16", "close": 18.06, "volume": 100414.0}, {"date": "2017-08-17", "close": 17.71, "volume": 91798.0}, {"date": "2017-08-18", "close": 17.35, "volume": 64391.0}, {"date": "2017-08-21", "close": 17.12, "volume": 48833.0}, {"date": "2017-08-22", "close": 17.4, "volume": 41182.0}, {"date": "2017-08-23", "close": 17.47, "volume": 62696.0}, {"date": "2017-08-24", "close": 17.95, "volume": 63375.0}, {"date": "2017-08-25", "close": 17.96, "volume": 46883.0}, {"date": "2017-08-28", "close": 18.21, "volume": 42794.0}, {"date": "2017-08-29", "close": 18.44, "volume": 52658.0}, {"date": "2017-08-30", "close": 18.42, "volume": 41554.0}, {"date": "2017-08-31", "close": 18.91, "volume": 91757.0}, {"date": "2017-09-01", "close": 19.31, "volume": 42110.0}, {"date": "2017-09-05", "close": 19.28, "volume": 71410.0}, {"date": "2017-09-06", "close": 19.8, "volume": 59074.0}, {"date": "2017-09-07", "close": 19.94, "volume": 74882.0}, {"date": "2017-09-08", "close": 20.19, "volume": 45315.0}, {"date": "2017-09-11", "close": 20.57, "volume": 41698.0}, {"date": "2017-09-12", "close": 20.73, "volume": 100848.0}, {"date": "2017-09-13", "close": 20.64, "volume": 78962.0}, {"date": "2017-09-14", "close": 20.78, "volume": 80906.0}, {"date": "2017-09-15", "close": 21.0, "volume": 122909.0}, {"date": "2017-09-18", "close": 20.7, "volume": 55688.0}, {"date": "2017-09-19", "close": 20.54, "volume": 49184.0}, {"date": "2017-09-20", "close": 20.69, "volume": 57416.0}, {"date": "2017-09-21", "close": 20.84, "volume": 75214.0}, {"date": "2017-09-22", "close": 20.9, "volume": 44631.0}, {"date": "2017-09-25", "close": 20.92, "volume": 55762.0}, {"date": "2017-09-26", "close": 21.09, "volume": 37318.0}, {"date": "2017-09-27", "close": 21.23, "volume": 73006.0}, {"date": "2017-09-28", "close": 21.2, "volume": 31991.0}, {"date": "2017-09-29", "close": 20.5, "volume": 68184.0}, {"date": "2017-10-02", "close": 20.63, "volume": 145695.0}, {"date": "2017-10-03", "close": 20.76, "volume": 91323.0}, {"date": "2017-10-04", "close": 20.65, "volume": 46159.0}, {"date": "2017-10-05", "close": 20.57, "volume": 36105.0}, {"date": "2017-10-06", "close": 20.62, "volume": 32005.0}, {"date": "2017-10-09", "close": 20.57, "volume": 39737.0}, {"date": "2017-10-10", "close": 20.73, "volume": 40967.0}, {"date": "2017-10-11", "close": 20.94, "volume": 50796.0}, {"date": "2017-10-12", "close": 20.84, "volume": 46423.0}, {"date": "2017-10-13", "close": 20.6, "volume": 29863.0}, {"date": "2017-10-16", "close": 20.72, "volume": 43897.0}, {"date": "2017-10-17", "close": 20.41, "volume": 29107.0}, {"date": "2017-10-18", "close": 20.65, "volume": 47389.0}, {"date": "2017-10-19", "close": 20.7, "volume": 49026.0}, {"date": "2017-10-20", "close": 20.7, "volume": 49353.0}, {"date": "2017-10-23", "close": 20.38, "volume": 39554.0}, {"date": "2017-10-24", "close": 20.67, "volume": 108332.0}, {"date": "2017-10-25", "close": 20.76, "volume": 72224.0}, {"date": "2017-10-26", "close": 21.12, "volume": 58789.0}, {"date": "2017-10-27", "close": 21.08, "volume": 45982.0}, {"date": "2017-10-30", "close": 20.93, "volume": 73141.0}, {"date": "2017-10-31", "close": 21.01, "volume": 68115.0}, {"date": "2017-11-01", "close": 21.19, "volume": 72971.0}, {"date": "2017-11-02", "close": 21.2, "volume": 86990.0}, {"date": "2017-11-03", "close": 21.14, "volume": 59056.0}, {"date": "2017-11-06", "close": 21.42, "volume": 204198.0}, {"date": "2017-11-07", "close": 22.53, "volume": 106885.0}, {"date": "2017-11-08", "close": 22.85, "volume": 76855.0}, {"date": "2017-11-09", "close": 22.27, "volume": 36003.0}, {"date": "2017-11-10", "close": 22.37, "volume": 41824.0}, {"date": "2017-11-13", "close": 21.92, "volume": 33136.0}, {"date": "2017-11-14", "close": 21.37, "volume": 42546.0}, {"date": "2017-11-15", "close": 21.19, "volume": 54740.0}, {"date": "2017-11-16", "close": 21.25, "volume": 64642.0}, {"date": "2017-11-17", "close": 21.33, "volume": 56006.0}, {"date": "2017-11-20", "close": 22.52, "volume": 65797.0}, {"date": "2017-11-21", "close": 22.85, "volume": 65154.0}, {"date": "2017-11-22", "close": 22.95, "volume": 75324.0}, {"date": "2017-11-24", "close": 22.8, "volume": 27811.0}, {"date": "2017-11-27", "close": 22.75, "volume": 46962.0}, {"date": "2017-11-28", "close": 23.17, "volume": 50560.0}, {"date": "2017-11-29", "close": 23.15, "volume": 52557.0}, {"date": "2017-11-30", "close": 22.95, "volume": 56574.0}, {"date": "2017-12-01", "close": 22.82, "volume": 63326.0}, {"date": "2017-12-04", "close": 22.93, "volume": 61278.0}, {"date": "2017-12-05", "close": 22.72, "volume": 90274.0}, {"date": "2017-12-06", "close": 22.49, "volume": 75451.0}, {"date": "2017-12-07", "close": 22.49, "volume": 89113.0}, {"date": "2017-12-08", "close": 22.47, "volume": 22160.0}, {"date": "2017-12-11", "close": 22.31, "volume": 33696.0}, {"date": "2017-12-12", "close": 22.25, "volume": 26173.0}, {"date": "2017-12-13", "close": 22.81, "volume": 69261.0}, {"date": "2017-12-14", "close": 22.25, "volume": 43587.0}, {"date": "2017-12-15", "close": 22.66, "volume": 129337.0}, {"date": "2017-12-18", "close": 22.92, "volume": 50065.0}, {"date": "2017-12-19", "close": 22.36, "volume": 49557.0}, {"date": "2017-12-20", "close": 22.17, "volume": 60446.0}, {"date": "2017-12-21", "close": 22.25, "volume": 54880.0}, {"date": "2017-12-22", "close": 22.21, "volume": 44065.0}, {"date": "2017-12-26", "close": 22.29, "volume": 36401.0}, {"date": "2017-12-27", "close": 22.92, "volume": 66682.0}, {"date": "2017-12-28", "close": 23.04, "volume": 57941.0}, {"date": "2017-12-29", "close": 23.47, "volume": 95988.0}, {"date": "2018-01-02", "close": 23.62, "volume": 62531.0}, {"date": "2018-01-03", "close": 22.93, "volume": 61555.0}, {"date": "2018-01-04", "close": 22.92, "volume": 30236.0}, {"date": "2018-01-05", "close": 22.96, "volume": 37981.0}, {"date": "2018-01-08", "close": 22.85, "volume": 22740.0}, {"date": "2018-01-09", "close": 22.71, "volume": 28206.0}, {"date": "2018-01-10", "close": 22.48, "volume": 33591.0}, {"date": "2018-01-11", "close": 22.66, "volume": 76670.0}, {"date": "2018-01-12", "close": 22.69, "volume": 46819.0}, {"date": "2018-01-16", "close": 22.43, "volume": 44399.0}, {"date": "2018-01-17", "close": 22.58, "volume": 50031.0}, {"date": "2018-01-18", "close": 22.4, "volume": 98225.0}, {"date": "2018-01-19", "close": 22.49, "volume": 237448.0}, {"date": "2018-01-22", "close": 22.49, "volume": 110011.0}, {"date": "2018-01-23", "close": 22.49, "volume": 51922.0}, {"date": "2018-01-24", "close": 22.17, "volume": 55327.0}, {"date": "2018-01-25", "close": 22.08, "volume": 54647.0}, {"date": "2018-01-26", "close": 22.19, "volume": 50351.0}, {"date": "2018-01-29", "close": 22.06, "volume": 36755.0}, {"date": "2018-01-30", "close": 21.95, "volume": 62447.0}, {"date": "2018-01-31", "close": 21.31, "volume": 99140.0}, {"date": "2018-02-01", "close": 21.14, "volume": 77544.0}, {"date": "2018-02-02", "close": 20.46, "volume": 61956.0}, {"date": "2018-02-05", "close": 19.61, "volume": 98691.0}, {"date": "2018-02-06", "close": 20.06, "volume": 92629.0}, {"date": "2018-02-07", "close": 20.06, "volume": 40565.0}, {"date": "2018-02-08", "close": 19.45, "volume": 56337.0}, {"date": "2018-02-09", "close": 19.86, "volume": 66433.0}, {"date": "2018-02-12", "close": 19.88, "volume": 76765.0}, {"date": "2018-02-13", "close": 19.84, "volume": 33099.0}, {"date": "2018-02-14", "close": 19.93, "volume": 42698.0}, {"date": "2018-02-15", "close": 19.96, "volume": 106448.0}, {"date": "2018-02-16", "close": 20.07, "volume": 52957.0}, {"date": "2018-02-20", "close": 19.63, "volume": 32170.0}, {"date": "2018-02-21", "close": 19.87, "volume": 27035.0}, {"date": "2018-02-22", "close": 19.89, "volume": 23094.0}, {"date": "2018-02-23", "close": 19.79, "volume": 25327.0}, {"date": "2018-02-26", "close": 20.06, "volume": 63197.0}, {"date": "2018-02-27", "close": 19.67, "volume": 39857.0}, {"date": "2018-02-28", "close": 19.72, "volume": 59564.0}, {"date": "2018-03-01", "close": 19.53, "volume": 33571.0}, {"date": "2018-03-02", "close": 19.94, "volume": 29969.0}, {"date": "2018-03-05", "close": 19.66, "volume": 36273.0}, {"date": "2018-03-06", "close": 20.03, "volume": 54358.0}, {"date": "2018-03-07", "close": 20.56, "volume": 30393.0}, {"date": "2018-03-08", "close": 20.48, "volume": 41943.0}, {"date": "2018-03-09", "close": 20.02, "volume": 132655.0}, {"date": "2018-03-12", "close": 20.09, "volume": 109068.0}, {"date": "2018-03-13", "close": 19.48, "volume": 114785.0}, {"date": "2018-03-14", "close": 19.2, "volume": 59750.0}, {"date": "2018-03-15", "close": 19.2, "volume": 71839.0}, {"date": "2018-03-16", "close": 19.45, "volume": 105941.0}, {"date": "2018-03-19", "close": 19.46, "volume": 115918.0}, {"date": "2018-03-20", "close": 19.41, "volume": 66677.0}, {"date": "2018-03-21", "close": 19.36, "volume": 55203.0}, {"date": "2018-03-22", "close": 19.24, "volume": 81618.0}, {"date": "2018-03-23", "close": 18.8, "volume": 186714.0}, {"date": "2018-03-26", "close": 18.51, "volume": 56930.0}, {"date": "2018-03-27", "close": 18.19, "volume": 113137.0}, {"date": "2018-03-28", "close": 18.4, "volume": 63808.0}, {"date": "2018-03-29", "close": 18.94, "volume": 80456.0}, {"date": "2018-04-02", "close": 18.74, "volume": 67781.0}, {"date": "2018-04-03", "close": 19.34, "volume": 63538.0}, {"date": "2018-04-04", "close": 19.5, "volume": 62751.0}, {"date": "2018-04-05", "close": 19.66, "volume": 70390.0}, {"date": "2018-04-06", "close": 19.58, "volume": 49760.0}, {"date": "2018-04-09", "close": 19.57, "volume": 76370.0}, {"date": "2018-04-10", "close": 19.55, "volume": 72898.0}, {"date": "2018-04-11", "close": 19.63, "volume": 306067.0}, {"date": "2018-04-12", "close": 19.66, "volume": 128889.0}, {"date": "2018-04-13", "close": 19.95, "volume": 46741.0}, {"date": "2018-04-16", "close": 20.27, "volume": 53272.0}, {"date": "2018-04-17", "close": 20.62, "volume": 42190.0}, {"date": "2018-04-18", "close": 20.07, "volume": 110297.0}, {"date": "2018-04-19", "close": 20.16, "volume": 56331.0}, {"date": "2018-04-20", "close": 20.11, "volume": 40424.0}, {"date": "2018-04-23", "close": 20.27, "volume": 48419.0}, {"date": "2018-04-24", "close": 20.45, "volume": 44570.0}, {"date": "2018-04-25", "close": 20.24, "volume": 46295.0}, {"date": "2018-04-26", "close": 20.27, "volume": 35794.0}, {"date": "2018-04-27", "close": 19.95, "volume": 48030.0}, {"date": "2018-04-30", "close": 19.47, "volume": 50052.0}, {"date": "2018-05-01", "close": 19.43, "volume": 41947.0}, {"date": "2018-05-02", "close": 19.76, "volume": 48306.0}, {"date": "2018-05-03", "close": 19.46, "volume": 25420.0}, {"date": "2018-05-04", "close": 19.87, "volume": 39172.0}, {"date": "2018-05-07", "close": 20.01, "volume": 37950.0}, {"date": "2018-05-08", "close": 20.08, "volume": 73577.0}, {"date": "2018-05-09", "close": 19.55, "volume": 49721.0}, {"date": "2018-05-10", "close": 19.34, "volume": 74513.0}, {"date": "2018-05-11", "close": 18.64, "volume": 105022.0}, {"date": "2018-05-14", "close": 18.44, "volume": 108215.0}, {"date": "2018-05-15", "close": 18.75, "volume": 60462.0}, {"date": "2018-05-16", "close": 19.3, "volume": 52816.0}, {"date": "2018-05-17", "close": 19.29, "volume": 31402.0}, {"date": "2018-05-18", "close": 19.23, "volume": 155114.0}, {"date": "2018-05-21", "close": 19.37, "volume": 25574.0}, {"date": "2018-05-22", "close": 19.13, "volume": 71753.0}, {"date": "2018-05-23", "close": 19.04, "volume": 32766.0}, {"date": "2018-05-24", "close": 18.94, "volume": 26147.0}, {"date": "2018-05-25", "close": 18.93, "volume": 30575.0}, {"date": "2018-05-29", "close": 18.9, "volume": 37373.0}, {"date": "2018-05-30", "close": 19.11, "volume": 59061.0}, {"date": "2018-05-31", "close": 19.25, "volume": 151105.0}, {"date": "2018-06-01", "close": 19.69, "volume": 53637.0}, {"date": "2018-06-04", "close": 19.93, "volume": 50749.0}, {"date": "2018-06-05", "close": 19.99, "volume": 29275.0}, {"date": "2018-06-06", "close": 20.01, "volume": 53706.0}, {"date": "2018-06-07", "close": 20.05, "volume": 32737.0}, {"date": "2018-06-08", "close": 19.9, "volume": 55212.0}, {"date": "2018-06-11", "close": 19.72, "volume": 88770.0}, {"date": "2018-06-12", "close": 19.31, "volume": 46446.0}, {"date": "2018-06-13", "close": 18.94, "volume": 50182.0}, {"date": "2018-06-14", "close": 18.76, "volume": 46441.0}, {"date": "2018-06-15", "close": 18.77, "volume": 104250.0}, {"date": "2018-06-18", "close": 18.57, "volume": 74184.0}, {"date": "2018-06-19", "close": 18.54, "volume": 102595.0}, {"date": "2018-06-20", "close": 18.5, "volume": 69191.0}, {"date": "2018-06-21", "close": 18.35, "volume": 90714.0}, {"date": "2018-06-22", "close": 19.12, "volume": 548687.0}, {"date": "2018-06-25", "close": 19.28, "volume": 177561.0}, {"date": "2018-06-26", "close": 19.48, "volume": 167231.0}, {"date": "2018-06-27", "close": 19.16, "volume": 111036.0}, {"date": "2018-06-28", "close": 18.97, "volume": 179733.0}, {"date": "2018-06-29", "close": 18.88, "volume": 114069.0}, {"date": "2018-07-02", "close": 19.34, "volume": 180298.0}, {"date": "2018-07-03", "close": 19.48, "volume": 221263.0}, {"date": "2018-07-05", "close": 20.37, "volume": 114001.0}, {"date": "2018-07-06", "close": 20.92, "volume": 92025.0}, {"date": "2018-07-09", "close": 21.0, "volume": 72188.0}, {"date": "2018-07-10", "close": 21.18, "volume": 58403.0}, {"date": "2018-07-11", "close": 21.06, "volume": 60400.0}, {"date": "2018-07-12", "close": 21.15, "volume": 79748.0}, {"date": "2018-07-13", "close": 21.31, "volume": 46300.0}, {"date": "2018-07-16", "close": 21.27, "volume": 62617.0}, {"date": "2018-07-17", "close": 21.5, "volume": 57148.0}, {"date": "2018-07-18", "close": 21.55, "volume": 54744.0}, {"date": "2018-07-19", "close": 21.66, "volume": 37058.0}, {"date": "2018-07-20", "close": 21.56, "volume": 51373.0}, {"date": "2018-07-23", "close": 21.21, "volume": 65279.0}, {"date": "2018-07-24", "close": 21.03, "volume": 63331.0}, {"date": "2018-07-25", "close": 21.0, "volume": 53883.0}, {"date": "2018-07-26", "close": 20.79, "volume": 51631.0}, {"date": "2018-07-27", "close": 20.49, "volume": 46392.0}, {"date": "2018-07-30", "close": 20.46, "volume": 61205.0}, {"date": "2018-07-31", "close": 21.04, "volume": 96940.0}, {"date": "2018-08-01", "close": 21.01, "volume": 206706.0}, {"date": "2018-08-02", "close": 21.17, "volume": 34687.0}, {"date": "2018-08-03", "close": 20.47, "volume": 26284.0}, {"date": "2018-08-06", "close": 20.79, "volume": 47550.0}, {"date": "2018-08-07", "close": 23.24, "volume": 158029.0}, {"date": "2018-08-08", "close": 23.39, "volume": 85648.0}, {"date": "2018-08-09", "close": 22.62, "volume": 80121.0}, {"date": "2018-08-10", "close": 22.38, "volume": 53992.0}, {"date": "2018-08-13", "close": 22.19, "volume": 42717.0}, {"date": "2018-08-14", "close": 22.32, "volume": 39059.0}, {"date": "2018-08-15", "close": 22.05, "volume": 32705.0}, {"date": "2018-08-16", "close": 21.81, "volume": 39275.0}, {"date": "2018-08-17", "close": 21.81, "volume": 88798.0}, {"date": "2018-08-20", "close": 21.82, "volume": 51454.0}, {"date": "2018-08-21", "close": 21.98, "volume": 44985.0}, {"date": "2018-08-22", "close": 21.78, "volume": 31856.0}, {"date": "2018-08-23", "close": 21.72, "volume": 31035.0}, {"date": "2018-08-24", "close": 21.93, "volume": 29655.0}, {"date": "2018-08-27", "close": 22.33, "volume": 85030.0}, {"date": "2018-08-28", "close": 22.05, "volume": 31260.0}, {"date": "2018-08-29", "close": 22.59, "volume": 51190.0}, {"date": "2018-08-30", "close": 22.82, "volume": 215865.0}, {"date": "2018-08-31", "close": 22.81, "volume": 50341.0}, {"date": "2018-09-04", "close": 22.69, "volume": 53303.0}, {"date": "2018-09-05", "close": 22.66, "volume": 46637.0}, {"date": "2018-09-06", "close": 22.45, "volume": 40781.0}, {"date": "2018-09-07", "close": 22.11, "volume": 40589.0}, {"date": "2018-09-10", "close": 21.95, "volume": 26581.0}, {"date": "2018-09-11", "close": 22.02, "volume": 46605.0}, {"date": "2018-09-12", "close": 22.31, "volume": 51469.0}, {"date": "2018-09-13", "close": 22.47, "volume": 38336.0}, {"date": "2018-09-14", "close": 22.57, "volume": 30627.0}, {"date": "2018-09-17", "close": 22.03, "volume": 38117.0}, {"date": "2018-09-18", "close": 21.92, "volume": 44728.0}, {"date": "2018-09-19", "close": 21.61, "volume": 35846.0}, {"date": "2018-09-20", "close": 21.92, "volume": 29746.0}, {"date": "2018-09-21", "close": 21.79, "volume": 88637.0}, {"date": "2018-09-24", "close": 21.32, "volume": 70417.0}, {"date": "2018-09-25", "close": 21.5, "volume": 88650.0}, {"date": "2018-09-26", "close": 21.16, "volume": 56033.0}, {"date": "2018-09-27", "close": 21.51, "volume": 81557.0}, {"date": "2018-09-28", "close": 21.67, "volume": 40580.0}, {"date": "2018-10-01", "close": 21.27, "volume": 27726.0}, {"date": "2018-10-02", "close": 21.01, "volume": 29110.0}, {"date": "2018-10-03", "close": 21.03, "volume": 40982.0}, {"date": "2018-10-04", "close": 20.76, "volume": 35097.0}, {"date": "2018-10-05", "close": 20.32, "volume": 37385.0}, {"date": "2018-10-08", "close": 20.26, "volume": 34305.0}, {"date": "2018-10-09", "close": 20.11, "volume": 47682.0}, {"date": "2018-10-10", "close": 19.5, "volume": 136488.0}, {"date": "2018-10-11", "close": 19.6, "volume": 66563.0}, {"date": "2018-10-12", "close": 19.27, "volume": 53042.0}, {"date": "2018-10-15", "close": 19.66, "volume": 43037.0}, {"date": "2018-10-16", "close": 19.98, "volume": 60656.0}, {"date": "2018-10-17", "close": 19.73, "volume": 39441.0}, {"date": "2018-10-18", "close": 19.33, "volume": 88659.0}, {"date": "2018-10-19", "close": 19.59, "volume": 51420.0}, {"date": "2018-10-22", "close": 19.64, "volume": 44180.0}, {"date": "2018-10-23", "close": 19.62, "volume": 35730.0}, {"date": "2018-10-24", "close": 18.87, "volume": 82276.0}, {"date": "2018-10-25", "close": 19.36, "volume": 43420.0}, {"date": "2018-10-26", "close": 19.65, "volume": 51140.0}, {"date": "2018-10-29", "close": 19.55, "volume": 31762.0}, {"date": "2018-10-30", "close": 20.22, "volume": 47185.0}, {"date": "2018-10-31", "close": 19.9, "volume": 67160.0}, {"date": "2018-11-01", "close": 19.57, "volume": 34079.0}, {"date": "2018-11-02", "close": 19.51, "volume": 36705.0}, {"date": "2018-11-05", "close": 19.3, "volume": 43733.0}, {"date": "2018-11-06", "close": 17.11, "volume": 246506.0}, {"date": "2018-11-07", "close": 17.34, "volume": 95387.0}, {"date": "2018-11-08", "close": 17.95, "volume": 78790.0}, {"date": "2018-11-09", "close": 17.31, "volume": 67702.0}, {"date": "2018-11-12", "close": 16.8, "volume": 69707.0}, {"date": "2018-11-13", "close": 16.71, "volume": 69202.0}, {"date": "2018-11-14", "close": 16.92, "volume": 60550.0}, {"date": "2018-11-15", "close": 17.04, "volume": 32910.0}, {"date": "2018-11-16", "close": 16.9, "volume": 43337.0}, {"date": "2018-11-19", "close": 17.21, "volume": 65750.0}, {"date": "2018-11-20", "close": 16.75, "volume": 58756.0}, {"date": "2018-11-21", "close": 16.82, "volume": 27442.0}, {"date": "2018-11-23", "close": 16.9, "volume": 16253.0}, {"date": "2018-11-26", "close": 16.69, "volume": 55798.0}, {"date": "2018-11-27", "close": 16.55, "volume": 41670.0}, {"date": "2018-11-28", "close": 16.76, "volume": 97050.0}, {"date": "2018-11-29", "close": 16.95, "volume": 55017.0}, {"date": "2018-11-30", "close": 17.19, "volume": 77488.0}, {"date": "2018-12-03", "close": 16.72, "volume": 77816.0}, {"date": "2018-12-04", "close": 16.07, "volume": 64151.0}, {"date": "2018-12-06", "close": 15.82, "volume": 57579.0}, {"date": "2018-12-07", "close": 16.13, "volume": 88371.0}, {"date": "2018-12-10", "close": 15.42, "volume": 51876.0}, {"date": "2018-12-11", "close": 15.29, "volume": 42950.0}, {"date": "2018-12-12", "close": 15.66, "volume": 40413.0}, {"date": "2018-12-13", "close": 14.93, "volume": 48088.0}, {"date": "2018-12-14", "close": 14.67, "volume": 90090.0}, {"date": "2018-12-17", "close": 14.14, "volume": 105852.0}, {"date": "2018-12-18", "close": 14.23, "volume": 188972.0}, {"date": "2018-12-19", "close": 14.7, "volume": 107310.0}, {"date": "2018-12-20", "close": 15.09, "volume": 83422.0}, {"date": "2018-12-21", "close": 14.38, "volume": 118489.0}, {"date": "2018-12-24", "close": 13.91, "volume": 23828.0}, {"date": "2018-12-26", "close": 14.17, "volume": 77625.0}, {"date": "2018-12-27", "close": 14.43, "volume": 58867.0}, {"date": "2018-12-28", "close": 14.55, "volume": 54931.0}, {"date": "2018-12-31", "close": 14.38, "volume": 116575.0}, {"date": "2019-01-02", "close": 14.62, "volume": 126426.0}, {"date": "2019-01-03", "close": 14.73, "volume": 64634.0}, {"date": "2019-01-04", "close": 14.78, "volume": 75642.0}, {"date": "2019-01-07", "close": 14.92, "volume": 145584.0}, {"date": "2019-01-08", "close": 15.36, "volume": 32793.0}, {"date": "2019-01-09", "close": 15.54, "volume": 115034.0}, {"date": "2019-01-10", "close": 15.65, "volume": 39828.0}, {"date": "2019-01-11", "close": 15.65, "volume": 50078.0}, {"date": "2019-01-14", "close": 15.34, "volume": 37706.0}, {"date": "2019-01-15", "close": 15.31, "volume": 26746.0}, {"date": "2019-01-16", "close": 15.28, "volume": 28849.0}, {"date": "2019-01-17", "close": 15.29, "volume": 30132.0}, {"date": "2019-01-18", "close": 15.25, "volume": 93085.0}, {"date": "2019-01-22", "close": 15.19, "volume": 72810.0}, {"date": "2019-01-23", "close": 15.07, "volume": 49447.0}, {"date": "2019-01-24", "close": 14.96, "volume": 58140.0}, {"date": "2019-01-25", "close": 14.8, "volume": 114352.0}, {"date": "2019-01-28", "close": 14.44, "volume": 49610.0}, {"date": "2019-01-29", "close": 14.38, "volume": 95578.0}, {"date": "2019-01-30", "close": 14.53, "volume": 55461.0}, {"date": "2019-01-31", "close": 14.71, "volume": 62593.0}, {"date": "2019-02-01", "close": 14.77, "volume": 33262.0}, {"date": "2019-02-04", "close": 14.64, "volume": 130743.0}, {"date": "2019-02-05", "close": 15.11, "volume": 91890.0}, {"date": "2019-02-06", "close": 15.33, "volume": 66876.0}, {"date": "2019-02-07", "close": 15.19, "volume": 40021.0}, {"date": "2019-02-08", "close": 14.83, "volume": 34799.0}, {"date": "2019-02-11", "close": 14.88, "volume": 30007.0}, {"date": "2019-02-12", "close": 15.26, "volume": 23808.0}, {"date": "2019-02-13", "close": 15.16, "volume": 17015.0}, {"date": "2019-02-14", "close": 15.25, "volume": 32986.0}, {"date": "2019-02-15", "close": 15.42, "volume": 46646.0}, {"date": "2019-02-19", "close": 15.68, "volume": 35639.0}, {"date": "2019-02-20", "close": 16.09, "volume": 64195.0}, {"date": "2019-02-21", "close": 16.09, "volume": 61488.0}, {"date": "2019-02-22", "close": 16.11, "volume": 72068.0}, {"date": "2019-02-25", "close": 16.03, "volume": 45356.0}, {"date": "2019-02-26", "close": 16.01, "volume": 66309.0}, {"date": "2019-02-27", "close": 15.96, "volume": 36904.0}, {"date": "2019-02-28", "close": 15.78, "volume": 68332.0}, {"date": "2019-03-01", "close": 16.13, "volume": 46043.0}, {"date": "2019-03-04", "close": 16.07, "volume": 75986.0}, {"date": "2019-03-05", "close": 16.07, "volume": 96160.0}, {"date": "2019-03-06", "close": 15.52, "volume": 81872.0}, {"date": "2019-03-07", "close": 15.4, "volume": 75691.0}, {"date": "2019-03-08", "close": 15.37, "volume": 70540.0}, {"date": "2019-03-11", "close": 15.5, "volume": 109211.0}, {"date": "2019-03-12", "close": 13.99, "volume": 359067.0}, {"date": "2019-03-13", "close": 13.91, "volume": 178374.0}, {"date": "2019-03-14", "close": 13.8, "volume": 144086.0}, {"date": "2019-03-15", "close": 14.04, "volume": 571564.0}, {"date": "2019-03-18", "close": 13.7, "volume": 121067.0}, {"date": "2019-03-19", "close": 13.93, "volume": 156470.0}, {"date": "2019-03-20", "close": 13.94, "volume": 70044.0}, {"date": "2019-03-21", "close": 13.97, "volume": 87197.0}, {"date": "2019-03-22", "close": 13.46, "volume": 93440.0}, {"date": "2019-03-25", "close": 13.28, "volume": 83028.0}, {"date": "2019-03-26", "close": 13.3, "volume": 343872.0}, {"date": "2019-03-27", "close": 14.02, "volume": 227868.0}, {"date": "2019-03-28", "close": 13.67, "volume": 60301.0}, {"date": "2019-03-29", "close": 13.81, "volume": 78383.0}, {"date": "2019-04-01", "close": 13.7, "volume": 73652.0}, {"date": "2019-04-02", "close": 13.56, "volume": 36723.0}, {"date": "2019-04-03", "close": 13.54, "volume": 46877.0}, {"date": "2019-04-04", "close": 13.54, "volume": 44740.0}, {"date": "2019-04-05", "close": 13.57, "volume": 57760.0}, {"date": "2019-04-08", "close": 13.58, "volume": 49266.0}, {"date": "2019-04-09", "close": 13.29, "volume": 74919.0}, {"date": "2019-04-10", "close": 13.51, "volume": 73081.0}, {"date": "2019-04-11", "close": 13.52, "volume": 53007.0}, {"date": "2019-04-12", "close": 13.58, "volume": 43593.0}, {"date": "2019-04-15", "close": 13.85, "volume": 82181.0}, {"date": "2019-04-16", "close": 13.96, "volume": 81093.0}, {"date": "2019-04-17", "close": 13.76, "volume": 108263.0}, {"date": "2019-04-18", "close": 14.06, "volume": 62910.0}, {"date": "2019-04-22", "close": 13.96, "volume": 52381.0}, {"date": "2019-04-23", "close": 14.07, "volume": 54553.0}, {"date": "2019-04-24", "close": 13.9, "volume": 62008.0}, {"date": "2019-04-25", "close": 13.37, "volume": 47214.0}, {"date": "2019-04-26", "close": 13.52, "volume": 56167.0}, {"date": "2019-04-29", "close": 13.77, "volume": 52819.0}, {"date": "2019-04-30", "close": 13.71, "volume": 144483.0}, {"date": "2019-05-01", "close": 13.78, "volume": 52432.0}, {"date": "2019-05-02", "close": 13.75, "volume": 35664.0}, {"date": "2019-05-03", "close": 13.72, "volume": 48048.0}, {"date": "2019-05-06", "close": 13.81, "volume": 37719.0}, {"date": "2019-05-07", "close": 13.0, "volume": 238345.0}, {"date": "2019-05-08", "close": 12.63, "volume": 100021.0}, {"date": "2019-05-09", "close": 13.02, "volume": 67016.0}, {"date": "2019-05-10", "close": 13.22, "volume": 122999.0}, {"date": "2019-05-13", "close": 13.25, "volume": 187398.0}, {"date": "2019-05-14", "close": 13.63, "volume": 79400.0}, {"date": "2019-05-15", "close": 14.03, "volume": 76847.0}, {"date": "2019-05-16", "close": 14.12, "volume": 63274.0}, {"date": "2019-05-17", "close": 13.75, "volume": 41441.0}, {"date": "2019-05-20", "close": 14.01, "volume": 78498.0}, {"date": "2019-05-21", "close": 14.33, "volume": 129507.0}, {"date": "2019-05-22", "close": 14.16, "volume": 74680.0}, {"date": "2019-05-23", "close": 14.16, "volume": 106995.0}, {"date": "2019-05-24", "close": 13.96, "volume": 55164.0}, {"date": "2019-05-28", "close": 13.86, "volume": 65579.0}, {"date": "2019-05-29", "close": 13.89, "volume": 79660.0}, {"date": "2019-05-30", "close": 13.97, "volume": 71737.0}, {"date": "2019-05-31", "close": 13.82, "volume": 80594.0}, {"date": "2019-06-03", "close": 13.84, "volume": 104914.0}, {"date": "2019-06-04", "close": 14.08, "volume": 75539.0}, {"date": "2019-06-05", "close": 13.8, "volume": 80146.0}, {"date": "2019-06-06", "close": 13.67, "volume": 71695.0}, {"date": "2019-06-07", "close": 13.78, "volume": 45341.0}, {"date": "2019-06-10", "close": 13.72, "volume": 59896.0}, {"date": "2019-06-11", "close": 13.6, "volume": 41172.0}, {"date": "2019-06-12", "close": 13.56, "volume": 43607.0}, {"date": "2019-06-13", "close": 13.73, "volume": 62339.0}, {"date": "2019-06-14", "close": 13.72, "volume": 43613.0}, {"date": "2019-06-17", "close": 13.53, "volume": 32185.0}, {"date": "2019-06-18", "close": 13.7, "volume": 35111.0}, {"date": "2019-06-19", "close": 13.82, "volume": 41548.0}, {"date": "2019-06-20", "close": 14.05, "volume": 51326.0}, {"date": "2019-06-21", "close": 13.97, "volume": 64213.0}, {"date": "2019-06-24", "close": 13.87, "volume": 57444.0}, {"date": "2019-06-25", "close": 14.15, "volume": 66062.0}, {"date": "2019-06-26", "close": 14.02, "volume": 64127.0}, {"date": "2019-06-27", "close": 14.44, "volume": 93448.0}, {"date": "2019-06-28", "close": 14.37, "volume": 637887.0}, {"date": "2019-07-01", "close": 14.64, "volume": 148749.0}, {"date": "2019-07-02", "close": 14.71, "volume": 73493.0}, {"date": "2019-07-03", "close": 15.08, "volume": 31259.0}, {"date": "2019-07-05", "close": 15.05, "volume": 36132.0}, {"date": "2019-07-08", "close": 14.94, "volume": 52573.0}, {"date": "2019-07-09", "close": 14.77, "volume": 57619.0}, {"date": "2019-07-10", "close": 14.82, "volume": 38374.0}, {"date": "2019-07-11", "close": 14.83, "volume": 40989.0}, {"date": "2019-07-12", "close": 14.91, "volume": 46836.0}, {"date": "2019-07-15", "close": 14.94, "volume": 37592.0}, {"date": "2019-07-16", "close": 15.0, "volume": 87507.0}, {"date": "2019-07-17", "close": 14.97, "volume": 51127.0}, {"date": "2019-07-18", "close": 14.96, "volume": 34603.0}, {"date": "2019-07-19", "close": 14.89, "volume": 41467.0}, {"date": "2019-07-22", "close": 14.82, "volume": 22424.0}, {"date": "2019-07-23", "close": 14.85, "volume": 32494.0}, {"date": "2019-07-24", "close": 15.08, "volume": 66474.0}, {"date": "2019-07-25", "close": 15.04, "volume": 45404.0}, {"date": "2019-07-26", "close": 15.0, "volume": 49106.0}, {"date": "2019-07-29", "close": 14.95, "volume": 106734.0}, {"date": "2019-07-30", "close": 15.06, "volume": 169533.0}, {"date": "2019-07-31", "close": 15.16, "volume": 99994.0}, {"date": "2019-08-01", "close": 15.15, "volume": 71025.0}, {"date": "2019-08-02", "close": 14.73, "volume": 46630.0}, {"date": "2019-08-05", "close": 14.35, "volume": 62158.0}, {"date": "2019-08-06", "close": 16.5, "volume": 219581.0}, {"date": "2019-08-07", "close": 16.32, "volume": 100689.0}, {"date": "2019-08-08", "close": 16.63, "volume": 95455.0}, {"date": "2019-08-09", "close": 16.4, "volume": 73376.0}, {"date": "2019-08-12", "close": 16.14, "volume": 60864.0}, {"date": "2019-08-13", "close": 16.03, "volume": 55305.0}, {"date": "2019-08-14", "close": 15.62, "volume": 135627.0}, {"date": "2019-08-15", "close": 15.6, "volume": 81055.0}, {"date": "2019-08-16", "close": 15.59, "volume": 129664.0}, {"date": "2019-08-19", "close": 15.74, "volume": 85988.0}, {"date": "2019-08-20", "close": 15.39, "volume": 47120.0}, {"date": "2019-08-21", "close": 15.68, "volume": 89989.0}, {"date": "2019-08-22", "close": 15.44, "volume": 30262.0}, {"date": "2019-08-23", "close": 15.01, "volume": 63534.0}, {"date": "2019-08-26", "close": 15.02, "volume": 72995.0}, {"date": "2019-08-27", "close": 14.83, "volume": 83545.0}, {"date": "2019-08-28", "close": 14.69, "volume": 92455.0}, {"date": "2019-08-29", "close": 14.88, "volume": 41065.0}, {"date": "2019-08-30", "close": 14.6, "volume": 72827.0}, {"date": "2019-09-03", "close": 14.45, "volume": 81735.0}, {"date": "2019-09-04", "close": 14.46, "volume": 196537.0}, {"date": "2019-09-05", "close": 15.0, "volume": 239160.0}, {"date": "2019-09-06", "close": 14.59, "volume": 96248.0}, {"date": "2019-09-09", "close": 14.5, "volume": 101152.0}, {"date": "2019-09-10", "close": 14.61, "volume": 298572.0}, {"date": "2019-09-11", "close": 15.73, "volume": 207411.0}, {"date": "2019-09-12", "close": 15.69, "volume": 125190.0}, {"date": "2019-09-13", "close": 15.75, "volume": 98997.0}, {"date": "2019-09-16", "close": 16.23, "volume": 78799.0}, {"date": "2019-09-17", "close": 16.14, "volume": 74263.0}, {"date": "2019-09-18", "close": 16.14, "volume": 53262.0}, {"date": "2019-09-19", "close": 16.04, "volume": 48909.0}, {"date": "2019-09-20", "close": 16.03, "volume": 138075.0}, {"date": "2019-09-23", "close": 16.24, "volume": 82203.0}, {"date": "2019-09-24", "close": 16.11, "volume": 129700.0}, {"date": "2019-09-25", "close": 16.35, "volume": 132154.0}, {"date": "2019-09-26", "close": 16.32, "volume": 71042.0}, {"date": "2019-09-27", "close": 16.32, "volume": 104366.0}, {"date": "2019-09-30", "close": 16.4, "volume": 124396.0}, {"date": "2019-10-01", "close": 16.26, "volume": 96145.0}, {"date": "2019-10-02", "close": 14.11, "volume": 675937.0}, {"date": "2019-10-03", "close": 13.71, "volume": 152306.0}, {"date": "2019-10-04", "close": 14.12, "volume": 130129.0}, {"date": "2019-10-07", "close": 14.15, "volume": 89507.0}, {"date": "2019-10-08", "close": 13.53, "volume": 97547.0}, {"date": "2019-10-09", "close": 13.74, "volume": 53629.0}, {"date": "2019-10-10", "close": 13.75, "volume": 66923.0}, {"date": "2019-10-11", "close": 14.1, "volume": 128063.0}, {"date": "2019-10-14", "close": 13.84, "volume": 54110.0}, {"date": "2019-10-15", "close": 14.08, "volume": 91627.0}, {"date": "2019-10-16", "close": 14.22, "volume": 74434.0}, {"date": "2019-10-17", "close": 14.71, "volume": 99374.0}, {"date": "2019-10-18", "close": 14.85, "volume": 109647.0}, {"date": "2019-10-21", "close": 14.93, "volume": 90843.0}, {"date": "2019-10-22", "close": 14.69, "volume": 46940.0}, {"date": "2019-10-23", "close": 14.94, "volume": 56800.0}, {"date": "2019-10-24", "close": 14.53, "volume": 66410.0}, {"date": "2019-10-25", "close": 14.67, "volume": 69924.0}, {"date": "2019-10-28", "close": 15.01, "volume": 52358.0}, {"date": "2019-10-29", "close": 15.27, "volume": 75143.0}, {"date": "2019-10-30", "close": 15.27, "volume": 57057.0}, {"date": "2019-10-31", "close": 15.5, "volume": 82369.0}, {"date": "2019-11-01", "close": 15.8, "volume": 84824.0}, {"date": "2019-11-04", "close": 16.53, "volume": 235315.0}, {"date": "2019-11-05", "close": 14.03, "volume": 502192.0}, {"date": "2019-11-06", "close": 14.33, "volume": 114043.0}, {"date": "2019-11-07", "close": 14.58, "volume": 101769.0}, {"date": "2019-11-08", "close": 14.45, "volume": 76727.0}, {"date": "2019-11-11", "close": 14.14, "volume": 100491.0}, {"date": "2019-11-12", "close": 13.95, "volume": 91840.0}, {"date": "2019-11-13", "close": 13.9, "volume": 69575.0}, {"date": "2019-11-14", "close": 13.62, "volume": 64332.0}, {"date": "2019-11-15", "close": 13.33, "volume": 72391.0}, {"date": "2019-11-18", "close": 13.1, "volume": 103684.0}, {"date": "2019-11-19", "close": 13.14, "volume": 62296.0}, {"date": "2019-11-20", "close": 13.08, "volume": 104594.0}, {"date": "2019-11-21", "close": 13.03, "volume": 68221.0}, {"date": "2019-11-22", "close": 13.05, "volume": 58188.0}, {"date": "2019-11-25", "close": 13.3, "volume": 63942.0}, {"date": "2019-11-26", "close": 13.23, "volume": 130840.0}, {"date": "2019-11-27", "close": 13.54, "volume": 84490.0}, {"date": "2019-11-29", "close": 13.24, "volume": 33712.0}, {"date": "2019-12-02", "close": 13.24, "volume": 69970.0}, {"date": "2019-12-03", "close": 13.42, "volume": 101159.0}, {"date": "2019-12-04", "close": 13.47, "volume": 92035.0}, {"date": "2019-12-05", "close": 13.56, "volume": 77306.0}, {"date": "2019-12-06", "close": 13.75, "volume": 109074.0}, {"date": "2019-12-09", "close": 13.72, "volume": 84653.0}, {"date": "2019-12-10", "close": 13.71, "volume": 93313.0}, {"date": "2019-12-11", "close": 13.89, "volume": 88470.0}, {"date": "2019-12-12", "close": 13.99, "volume": 103977.0}, {"date": "2019-12-13", "close": 14.14, "volume": 272995.0}, {"date": "2019-12-16", "close": 14.28, "volume": 114077.0}, {"date": "2019-12-17", "close": 14.31, "volume": 99947.0}, {"date": "2019-12-18", "close": 14.3, "volume": 117332.0}, {"date": "2019-12-19", "close": 14.38, "volume": 94483.0}, {"date": "2019-12-20", "close": 14.61, "volume": 244278.0}, {"date": "2019-12-23", "close": 14.39, "volume": 95417.0}, {"date": "2019-12-24", "close": 14.29, "volume": 31016.0}, {"date": "2019-12-26", "close": 14.18, "volume": 53369.0}, {"date": "2019-12-27", "close": 13.86, "volume": 87933.0}, {"date": "2019-12-30", "close": 13.96, "volume": 107977.0}, {"date": "2019-12-31", "close": 14.27, "volume": 100099.0}, {"date": "2020-01-02", "close": 13.79, "volume": 115268.0}, {"date": "2020-01-03", "close": 14.2, "volume": 156282.0}, {"date": "2020-01-06", "close": 14.3, "volume": 83526.0}, {"date": "2020-01-07", "close": 14.08, "volume": 37113.0}, {"date": "2020-01-08", "close": 13.75, "volume": 78813.0}, {"date": "2020-01-09", "close": 13.55, "volume": 88918.0}, {"date": "2020-01-10", "close": 13.28, "volume": 76643.0}, {"date": "2020-01-13", "close": 13.35, "volume": 50838.0}, {"date": "2020-01-14", "close": 13.24, "volume": 145126.0}, {"date": "2020-01-15", "close": 13.6, "volume": 99672.0}, {"date": "2020-01-16", "close": 13.99, "volume": 79644.0}, {"date": "2020-01-17", "close": 13.71, "volume": 47023.0}, {"date": "2020-01-21", "close": 13.43, "volume": 63067.0}, {"date": "2020-01-22", "close": 13.14, "volume": 45142.0}, {"date": "2020-01-23", "close": 12.92, "volume": 61218.0}, {"date": "2020-01-24", "close": 12.65, "volume": 45325.0}, {"date": "2020-01-27", "close": 12.42, "volume": 52482.0}, {"date": "2020-01-28", "close": 12.13, "volume": 45275.0}, {"date": "2020-01-29", "close": 11.7, "volume": 97701.0}, {"date": "2020-01-30", "close": 11.32, "volume": 166194.0}, {"date": "2020-01-31", "close": 11.07, "volume": 287044.0}, {"date": "2020-02-03", "close": 10.68, "volume": 130677.0}, {"date": "2020-02-04", "close": 10.79, "volume": 346909.0}, {"date": "2020-02-05", "close": 11.02, "volume": 189326.0}, {"date": "2020-02-06", "close": 10.78, "volume": 129512.0}, {"date": "2020-02-07", "close": 9.77, "volume": 191248.0}, {"date": "2020-02-10", "close": 9.45, "volume": 131487.0}, {"date": "2020-02-11", "close": 10.01, "volume": 269014.0}, {"date": "2020-02-12", "close": 10.4, "volume": 123882.0}, {"date": "2020-02-13", "close": 9.91, "volume": 83894.0}, {"date": "2020-02-14", "close": 9.68, "volume": 95816.0}, {"date": "2020-02-18", "close": 9.93, "volume": 197760.0}, {"date": "2020-02-19", "close": 10.01, "volume": 74794.0}, {"date": "2020-02-20", "close": 10.1, "volume": 80724.0}, {"date": "2020-02-21", "close": 10.01, "volume": 68509.0}, {"date": "2020-02-24", "close": 9.2, "volume": 77874.0}, {"date": "2020-02-25", "close": 8.66, "volume": 81813.0}, {"date": "2020-02-26", "close": 8.23, "volume": 66248.0}, {"date": "2020-02-27", "close": 7.91, "volume": 97564.0}, {"date": "2020-02-28", "close": 7.85, "volume": 122709.0}, {"date": "2020-03-02", "close": 7.65, "volume": 66961.0}, {"date": "2020-03-03", "close": 7.2, "volume": 111897.0}, {"date": "2020-03-04", "close": 7.77, "volume": 253978.0}, {"date": "2020-03-05", "close": 6.96, "volume": 97292.0}, {"date": "2020-03-06", "close": 6.49, "volume": 72503.0}, {"date": "2020-03-09", "close": 5.49, "volume": 163742.0}, {"date": "2020-03-10", "close": 5.76, "volume": 120897.0}, {"date": "2020-03-11", "close": 5.45, "volume": 104740.0}, {"date": "2020-03-12", "close": 4.27, "volume": 161224.0}, {"date": "2020-03-13", "close": 4.3, "volume": 147234.0}, {"date": "2020-03-16", "close": 3.78, "volume": 172686.0}, {"date": "2020-03-17", "close": 3.27, "volume": 177931.0}, {"date": "2020-03-18", "close": 2.91, "volume": 173805.0}, {"date": "2020-03-19", "close": 3.65, "volume": 203917.0}, {"date": "2020-03-20", "close": 3.71, "volume": 280295.0}, {"date": "2020-03-23", "close": 3.59, "volume": 155003.0}, {"date": "2020-03-24", "close": 3.82, "volume": 87889.0}, {"date": "2020-03-25", "close": 3.4, "volume": 254915.0}, {"date": "2020-03-26", "close": 4.05, "volume": 238423.0}, {"date": "2020-03-27", "close": 3.94, "volume": 190344.0}, {"date": "2020-03-30", "close": 4.26, "volume": 895424.0}, {"date": "2020-03-31", "close": 4.26, "volume": 272279.0}, {"date": "2020-04-01", "close": 3.77, "volume": 245252.0}, {"date": "2020-04-02", "close": 3.9, "volume": 442430.0}, {"date": "2020-04-03", "close": 3.6, "volume": 344998.0}, {"date": "2020-04-06", "close": 3.72, "volume": 629010.0}, {"date": "2020-04-07", "close": 3.34, "volume": 375732.0}, {"date": "2020-04-08", "close": 3.66, "volume": 325402.0}, {"date": "2020-04-09", "close": 3.9, "volume": 547579.0}, {"date": "2020-04-13", "close": 3.79, "volume": 307282.0}, {"date": "2020-04-14", "close": 3.85, "volume": 343227.0}, {"date": "2020-04-15", "close": 3.53, "volume": 221855.0}, {"date": "2020-04-16", "close": 3.41, "volume": 239066.0}, {"date": "2020-04-17", "close": 3.54, "volume": 274440.0}, {"date": "2020-04-20", "close": 3.2, "volume": 397027.0}, {"date": "2020-04-21", "close": 3.02, "volume": 171336.0}, {"date": "2020-04-22", "close": 3.39, "volume": 420051.0}, {"date": "2020-04-23", "close": 4.12, "volume": 638909.0}, {"date": "2020-04-24", "close": 3.65, "volume": 436889.0}, {"date": "2020-04-27", "close": 3.87, "volume": 309668.0}, {"date": "2020-04-28", "close": 4.23, "volume": 249529.0}, {"date": "2020-04-29", "close": 5.12, "volume": 455084.0}, {"date": "2020-04-30", "close": 4.75, "volume": 282510.0}, {"date": "2020-05-01", "close": 4.42, "volume": 246503.0}, {"date": "2020-05-04", "close": 4.24, "volume": 345031.0}, {"date": "2020-05-05", "close": 3.96, "volume": 242658.0}, {"date": "2020-05-06", "close": 3.77, "volume": 215779.0}, {"date": "2020-05-07", "close": 3.93, "volume": 175434.0}, {"date": "2020-05-08", "close": 4.44, "volume": 268036.0}, {"date": "2020-05-11", "close": 4.26, "volume": 185507.0}, {"date": "2020-05-12", "close": 3.69, "volume": 402010.0}, {"date": "2020-05-13", "close": 3.42, "volume": 326516.0}, {"date": "2020-05-14", "close": 3.44, "volume": 252257.0}, {"date": "2020-05-15", "close": 3.59, "volume": 222593.0}, {"date": "2020-05-18", "close": 3.82, "volume": 354692.0}, {"date": "2020-05-19", "close": 3.68, "volume": 488470.0}, {"date": "2020-05-20", "close": 3.93, "volume": 337782.0}, {"date": "2020-05-21", "close": 4.39, "volume": 400842.0}, {"date": "2020-05-22", "close": 4.15, "volume": 329178.0}, {"date": "2020-05-26", "close": 4.4, "volume": 263042.0}, {"date": "2020-05-27", "close": 4.83, "volume": 275199.0}, {"date": "2020-05-28", "close": 4.39, "volume": 370186.0}, {"date": "2020-05-29", "close": 4.04, "volume": 676799.0}, {"date": "2020-06-01", "close": 4.37, "volume": 288613.0}, {"date": "2020-06-02", "close": 4.42, "volume": 359175.0}, {"date": "2020-06-03", "close": 4.57, "volume": 352843.0}, {"date": "2020-06-04", "close": 4.91, "volume": 349250.0}, {"date": "2020-06-05", "close": 5.54, "volume": 371911.0}, {"date": "2020-06-08", "close": 5.87, "volume": 472831.0}, {"date": "2020-06-09", "close": 5.46, "volume": 322386.0}, {"date": "2020-06-10", "close": 5.05, "volume": 224578.0}, {"date": "2020-06-11", "close": 4.46, "volume": 443529.0}, {"date": "2020-06-12", "close": 4.8, "volume": 331866.0}, {"date": "2020-06-15", "close": 4.91, "volume": 321940.0}, {"date": "2020-06-16", "close": 4.94, "volume": 417221.0}, {"date": "2020-06-17", "close": 4.79, "volume": 402166.0}, {"date": "2020-06-18", "close": 4.53, "volume": 353948.0}, {"date": "2020-06-19", "close": 4.45, "volume": 431402.0}, {"date": "2020-06-22", "close": 4.3, "volume": 394611.0}, {"date": "2020-06-23", "close": 4.32, "volume": 365899.0}, {"date": "2020-06-24", "close": 3.95, "volume": 419922.0}, {"date": "2020-06-25", "close": 3.78, "volume": 554991.0}, {"date": "2020-06-26", "close": 3.47, "volume": 643444.0}, {"date": "2020-06-29", "close": 3.8, "volume": 478086.0}, {"date": "2020-06-30", "close": 3.95, "volume": 414271.0}, {"date": "2020-07-01", "close": 3.63, "volume": 346054.0}, {"date": "2020-07-02", "close": 3.55, "volume": 169063.0}, {"date": "2020-07-06", "close": 3.49, "volume": 324155.0}, {"date": "2020-07-07", "close": 3.4, "volume": 485592.0}, {"date": "2020-07-08", "close": 3.4, "volume": 551284.0}, {"date": "2020-07-09", "close": 3.17, "volume": 401609.0}, {"date": "2020-07-10", "close": 3.48, "volume": 316936.0}, {"date": "2020-07-13", "close": 3.44, "volume": 295249.0}, {"date": "2020-07-14", "close": 3.4, "volume": 214288.0}, {"date": "2020-07-15", "close": 3.76, "volume": 510400.0}, {"date": "2020-07-16", "close": 3.75, "volume": 203689.0}, {"date": "2020-07-17", "close": 3.6, "volume": 151405.0}, {"date": "2020-07-20", "close": 3.33, "volume": 363795.0}, {"date": "2020-07-21", "close": 3.57, "volume": 236646.0}, {"date": "2020-07-22", "close": 3.58, "volume": 178984.0}, {"date": "2020-07-23", "close": 3.58, "volume": 175886.0}, {"date": "2020-07-24", "close": 3.5, "volume": 181004.0}, {"date": "2020-07-27", "close": 3.5, "volume": 168049.0}, {"date": "2020-07-28", "close": 3.55, "volume": 257941.0}, {"date": "2020-07-29", "close": 3.8, "volume": 210363.0}, {"date": "2020-07-30", "close": 3.58, "volume": 238429.0}, {"date": "2020-07-31", "close": 3.53, "volume": 107897.0}, {"date": "2020-08-03", "close": 3.61, "volume": 123632.0}, {"date": "2020-08-04", "close": 3.58, "volume": 114809.0}, {"date": "2020-08-05", "close": 3.78, "volume": 237060.0}, {"date": "2020-08-06", "close": 4.23, "volume": 761867.0}, {"date": "2020-08-07", "close": 4.13, "volume": 289816.0}, {"date": "2020-08-10", "close": 4.35, "volume": 282199.0}, {"date": "2020-08-11", "close": 4.62, "volume": 450059.0}, {"date": "2020-08-12", "close": 4.57, "volume": 299819.0}, {"date": "2020-08-13", "close": 4.4, "volume": 212087.0}, {"date": "2020-08-14", "close": 4.4, "volume": 104067.0}, {"date": "2020-08-17", "close": 4.39, "volume": 198364.0}, {"date": "2020-08-18", "close": 4.32, "volume": 198436.0}, {"date": "2020-08-19", "close": 4.24, "volume": 95618.0}, {"date": "2020-08-20", "close": 4.52, "volume": 174037.0}, {"date": "2020-08-21", "close": 4.63, "volume": 351910.0}, {"date": "2020-08-24", "close": 4.79, "volume": 229191.0}, {"date": "2020-08-25", "close": 5.12, "volume": 300964.0}, {"date": "2020-08-26", "close": 4.87, "volume": 460280.0}, {"date": "2020-08-27", "close": 4.72, "volume": 254209.0}, {"date": "2020-08-28", "close": 4.73, "volume": 147078.0}, {"date": "2020-08-31", "close": 4.76, "volume": 179885.0}, {"date": "2020-09-01", "close": 4.79, "volume": 141728.0}, {"date": "2020-09-02", "close": 4.83, "volume": 139893.0}, {"date": "2020-09-03", "close": 4.61, "volume": 231207.0}, {"date": "2020-09-04", "close": 4.47, "volume": 151333.0}, {"date": "2020-09-08", "close": 4.08, "volume": 212203.0}, {"date": "2020-09-09", "close": 4.08, "volume": 155758.0}, {"date": "2020-09-10", "close": 4.0, "volume": 172437.0}, {"date": "2020-09-11", "close": 3.92, "volume": 296733.0}, {"date": "2020-09-14", "close": 4.06, "volume": 149987.0}, {"date": "2020-09-15", "close": 4.0, "volume": 174815.0}, {"date": "2020-09-16", "close": 4.16, "volume": 272169.0}, {"date": "2020-09-17", "close": 4.16, "volume": 164459.0}, {"date": "2020-09-18", "close": 4.24, "volume": 334252.0}, {"date": "2020-09-21", "close": 3.94, "volume": 255602.0}, {"date": "2020-09-22", "close": 3.84, "volume": 239359.0}, {"date": "2020-09-23", "close": 3.78, "volume": 242335.0}, {"date": "2020-09-24", "close": 3.86, "volume": 153504.0}, {"date": "2020-09-25", "close": 3.98, "volume": 131501.0}, {"date": "2020-09-28", "close": 4.14, "volume": 103102.0}, {"date": "2020-09-29", "close": 3.93, "volume": 172008.0}, {"date": "2020-09-30", "close": 3.91, "volume": 132994.0}, {"date": "2020-10-01", "close": 4.01, "volume": 123787.0}, {"date": "2020-10-02", "close": 3.97, "volume": 143179.0}, {"date": "2020-10-05", "close": 4.03, "volume": 157455.0}, {"date": "2020-10-06", "close": 3.93, "volume": 88504.0}, {"date": "2020-10-07", "close": 3.96, "volume": 177904.0}, {"date": "2020-10-08", "close": 4.15, "volume": 134589.0}, {"date": "2020-10-09", "close": 4.06, "volume": 85381.0}, {"date": "2020-10-12", "close": 3.92, "volume": 376412.0}, {"date": "2020-10-13", "close": 3.97, "volume": 165765.0}, {"date": "2020-10-14", "close": 3.94, "volume": 64650.0}, {"date": "2020-10-15", "close": 3.95, "volume": 43312.0}, {"date": "2020-10-16", "close": 3.89, "volume": 118367.0}, {"date": "2020-10-19", "close": 3.86, "volume": 116601.0}, {"date": "2020-10-20", "close": 3.95, "volume": 203641.0}, {"date": "2020-10-21", "close": 3.99, "volume": 78194.0}, {"date": "2020-10-22", "close": 3.95, "volume": 99718.0}, {"date": "2020-10-23", "close": 3.94, "volume": 43578.0}, {"date": "2020-10-26", "close": 3.89, "volume": 181151.0}, {"date": "2020-10-27", "close": 3.85, "volume": 88904.0}, {"date": "2020-10-28", "close": 3.81, "volume": 166049.0}, {"date": "2020-10-29", "close": 3.83, "volume": 89657.0}, {"date": "2020-10-30", "close": 3.72, "volume": 170487.0}, {"date": "2020-11-02", "close": 3.74, "volume": 118752.0}, {"date": "2020-11-03", "close": 3.86, "volume": 67683.0}, {"date": "2020-11-04", "close": 3.83, "volume": 125851.0}, {"date": "2020-11-05", "close": 4.05, "volume": 143621.0}, {"date": "2020-11-06", "close": 4.01, "volume": 80857.0}, {"date": "2020-11-09", "close": 4.72, "volume": 363595.0}, {"date": "2020-11-10", "close": 4.73, "volume": 239902.0}, {"date": "2020-11-11", "close": 4.61, "volume": 113922.0}, {"date": "2020-11-12", "close": 4.23, "volume": 112741.0}, {"date": "2020-11-13", "close": 4.4, "volume": 129626.0}, {"date": "2020-11-16", "close": 4.91, "volume": 297426.0}, {"date": "2020-11-17", "close": 5.02, "volume": 171352.0}, {"date": "2020-11-18", "close": 4.99, "volume": 166719.0}, {"date": "2020-11-19", "close": 4.96, "volume": 101342.0}, {"date": "2020-11-20", "close": 4.92, "volume": 115075.0}, {"date": "2020-11-23", "close": 5.02, "volume": 158752.0}, {"date": "2020-11-24", "close": 5.41, "volume": 288356.0}, {"date": "2020-11-25", "close": 6.0, "volume": 241995.0}, {"date": "2020-11-27", "close": 5.79, "volume": 97947.0}, {"date": "2020-11-30", "close": 5.22, "volume": 155852.0}, {"date": "2020-12-01", "close": 5.24, "volume": 88179.0}, {"date": "2020-12-02", "close": 5.35, "volume": 100866.0}, {"date": "2020-12-03", "close": 5.25, "volume": 120704.0}, {"date": "2020-12-04", "close": 5.87, "volume": 255828.0}, {"date": "2020-12-07", "close": 6.15, "volume": 176094.0}, {"date": "2020-12-08", "close": 6.53, "volume": 346363.0}, {"date": "2020-12-09", "close": 6.68, "volume": 251550.0}, {"date": "2020-12-10", "close": 6.81, "volume": 120635.0}, {"date": "2020-12-11", "close": 6.89, "volume": 204339.0}, {"date": "2020-12-14", "close": 7.15, "volume": 190412.0}, {"date": "2020-12-15", "close": 7.25, "volume": 386116.0}, {"date": "2020-12-16", "close": 7.37, "volume": 201284.0}, {"date": "2020-12-17", "close": 7.32, "volume": 224742.0}, {"date": "2020-12-18", "close": 7.54, "volume": 251722.0}, {"date": "2020-12-21", "close": 7.39, "volume": 258366.0}, {"date": "2020-12-22", "close": 7.83, "volume": 376196.0}, {"date": "2020-12-23", "close": 7.82, "volume": 200988.0}, {"date": "2020-12-24", "close": 7.65, "volume": 81066.0}, {"date": "2020-12-28", "close": 7.6, "volume": 128258.0}, {"date": "2020-12-29", "close": 7.53, "volume": 133891.0}, {"date": "2020-12-30", "close": 7.6, "volume": 131732.0}, {"date": "2020-12-31", "close": 7.76, "volume": 136950.0}, {"date": "2021-01-04", "close": 7.13, "volume": 166568.0}, {"date": "2021-01-05", "close": 7.46, "volume": 175006.0}, {"date": "2021-01-06", "close": 7.95, "volume": 177414.0}, {"date": "2021-01-07", "close": 8.1, "volume": 181290.0}, {"date": "2021-01-08", "close": 8.05, "volume": 119891.0}, {"date": "2021-01-11", "close": 8.49, "volume": 134993.0}, {"date": "2021-01-12", "close": 9.25, "volume": 212325.0}, {"date": "2021-01-13", "close": 8.69, "volume": 197873.0}, {"date": "2021-01-14", "close": 8.71, "volume": 99387.0}, {"date": "2021-01-15", "close": 8.29, "volume": 92152.0}, {"date": "2021-01-19", "close": 8.63, "volume": 86478.0}, {"date": "2021-01-20", "close": 8.31, "volume": 192562.0}, {"date": "2021-01-21", "close": 8.22, "volume": 114719.0}, {"date": "2021-01-22", "close": 8.49, "volume": 88301.0}, {"date": "2021-01-25", "close": 8.32, "volume": 158449.0}, {"date": "2021-01-26", "close": 7.38, "volume": 255921.0}, {"date": "2021-01-27", "close": 6.93, "volume": 192644.0}, {"date": "2021-01-28", "close": 7.26, "volume": 114182.0}, {"date": "2021-01-29", "close": 6.91, "volume": 149229.0}, {"date": "2021-02-01", "close": 7.08, "volume": 163837.0}, {"date": "2021-02-02", "close": 7.35, "volume": 73472.0}, {"date": "2021-02-03", "close": 7.42, "volume": 154714.0}, {"date": "2021-02-04", "close": 7.75, "volume": 85323.0}, {"date": "2021-02-05", "close": 7.61, "volume": 124000.0}, {"date": "2021-02-08", "close": 8.12, "volume": 140426.0}, {"date": "2021-02-09", "close": 8.31, "volume": 252368.0}, {"date": "2021-02-10", "close": 7.98, "volume": 114075.0}, {"date": "2021-02-11", "close": 8.06, "volume": 71255.0}, {"date": "2021-02-12", "close": 7.92, "volume": 76701.0}, {"date": "2021-02-16", "close": 7.91, "volume": 97854.0}, {"date": "2021-02-17", "close": 7.85, "volume": 75250.0}, {"date": "2021-02-18", "close": 7.6, "volume": 76501.0}, {"date": "2021-02-19", "close": 7.71, "volume": 128592.0}, {"date": "2021-02-22", "close": 8.33, "volume": 160081.0}, {"date": "2021-02-23", "close": 7.73, "volume": 139765.0}, {"date": "2021-02-24", "close": 8.04, "volume": 105140.0}, {"date": "2021-02-25", "close": 7.88, "volume": 84997.0}, {"date": "2021-02-26", "close": 7.96, "volume": 110874.0}, {"date": "2021-03-01", "close": 8.62, "volume": 137713.0}, {"date": "2021-03-02", "close": 8.72, "volume": 94255.0}, {"date": "2021-03-03", "close": 9.04, "volume": 142131.0}, {"date": "2021-03-04", "close": 9.05, "volume": 164622.0}, {"date": "2021-03-05", "close": 9.72, "volume": 279117.0}, {"date": "2021-03-08", "close": 9.88, "volume": 203821.0}, {"date": "2021-03-09", "close": 9.81, "volume": 105425.0}, {"date": "2021-03-10", "close": 10.0, "volume": 123479.0}, {"date": "2021-03-11", "close": 10.35, "volume": 148154.0}, {"date": "2021-03-12", "close": 10.74, "volume": 91589.0}, {"date": "2021-03-15", "close": 10.72, "volume": 137075.0}, {"date": "2021-03-16", "close": 10.4, "volume": 142090.0}, {"date": "2021-03-17", "close": 11.78, "volume": 875565.0}, {"date": "2021-03-18", "close": 10.9, "volume": 204075.0}, {"date": "2021-03-19", "close": 11.4, "volume": 381002.0}, {"date": "2021-03-22", "close": 11.06, "volume": 150322.0}, {"date": "2021-03-23", "close": 10.34, "volume": 228885.0}, {"date": "2021-03-24", "close": 10.47, "volume": 153316.0}, {"date": "2021-03-25", "close": 10.8, "volume": 101269.0}, {"date": "2021-03-26", "close": 10.99, "volume": 138857.0}, {"date": "2021-03-29", "close": 10.75, "volume": 107540.0}, {"date": "2021-03-30", "close": 11.21, "volume": 193830.0}, {"date": "2021-03-31", "close": 11.41, "volume": 224298.0}, {"date": "2021-04-01", "close": 11.7, "volume": 114840.0}, {"date": "2021-04-05", "close": 11.82, "volume": 157313.0}, {"date": "2021-04-06", "close": 11.82, "volume": 127373.0}, {"date": "2021-04-07", "close": 11.49, "volume": 266086.0}, {"date": "2021-04-08", "close": 11.08, "volume": 107101.0}, {"date": "2021-04-09", "close": 11.2, "volume": 95956.0}, {"date": "2021-04-12", "close": 11.47, "volume": 85500.0}, {"date": "2021-04-13", "close": 11.23, "volume": 73674.0}, {"date": "2021-04-14", "close": 11.41, "volume": 46438.0}, {"date": "2021-04-15", "close": 11.47, "volume": 51185.0}, {"date": "2021-04-16", "close": 11.27, "volume": 84693.0}, {"date": "2021-04-19", "close": 10.99, "volume": 87876.0}, {"date": "2021-04-20", "close": 10.48, "volume": 78876.0}, {"date": "2021-04-21", "close": 10.8, "volume": 60823.0}, {"date": "2021-04-22", "close": 10.51, "volume": 87967.0}, {"date": "2021-04-23", "close": 11.05, "volume": 75255.0}, {"date": "2021-04-26", "close": 10.89, "volume": 51370.0}, {"date": "2021-04-27", "close": 10.76, "volume": 59960.0}, {"date": "2021-04-28", "close": 10.92, "volume": 45031.0}, {"date": "2021-04-29", "close": 10.87, "volume": 63814.0}, {"date": "2021-04-30", "close": 11.13, "volume": 152993.0}, {"date": "2021-05-03", "close": 12.07, "volume": 137148.0}, {"date": "2021-05-04", "close": 11.87, "volume": 147488.0}, {"date": "2021-05-05", "close": 11.74, "volume": 78785.0}, {"date": "2021-05-06", "close": 11.4, "volume": 258046.0}, {"date": "2021-05-07", "close": 10.85, "volume": 102063.0}, {"date": "2021-05-10", "close": 10.09, "volume": 189248.0}, {"date": "2021-05-11", "close": 10.11, "volume": 125663.0}, {"date": "2021-05-12", "close": 9.51, "volume": 193728.0}, {"date": "2021-05-13", "close": 10.23, "volume": 174134.0}, {"date": "2021-05-14", "close": 10.58, "volume": 114813.0}, {"date": "2021-05-17", "close": 10.41, "volume": 57175.0}, {"date": "2021-05-18", "close": 10.35, "volume": 38142.0}, {"date": "2021-05-19", "close": 10.46, "volume": 90896.0}, {"date": "2021-05-20", "close": 10.28, "volume": 92550.0}, {"date": "2021-05-21", "close": 10.19, "volume": 93168.0}, {"date": "2021-05-24", "close": 10.33, "volume": 92245.0}, {"date": "2021-05-25", "close": 9.99, "volume": 84832.0}, {"date": "2021-05-26", "close": 10.04, "volume": 55255.0}, {"date": "2021-05-27", "close": 10.07, "volume": 106304.0}, {"date": "2021-05-28", "close": 10.41, "volume": 74979.0}, {"date": "2021-06-01", "close": 10.49, "volume": 111593.0}, {"date": "2021-06-02", "close": 10.24, "volume": 71429.0}, {"date": "2021-06-03", "close": 10.73, "volume": 100055.0}, {"date": "2021-06-04", "close": 10.67, "volume": 74234.0}, {"date": "2021-06-07", "close": 11.19, "volume": 71645.0}, {"date": "2021-06-08", "close": 11.59, "volume": 56439.0}, {"date": "2021-06-09", "close": 11.51, "volume": 71279.0}, {"date": "2021-06-10", "close": 11.09, "volume": 51429.0}, {"date": "2021-06-11", "close": 11.3, "volume": 41073.0}, {"date": "2021-06-14", "close": 10.86, "volume": 50021.0}, {"date": "2021-06-15", "close": 11.1, "volume": 50115.0}, {"date": "2021-06-16", "close": 10.91, "volume": 46993.0}, {"date": "2021-06-17", "close": 10.38, "volume": 63402.0}, {"date": "2021-06-18", "close": 10.07, "volume": 128664.0}, {"date": "2021-06-21", "close": 10.52, "volume": 67924.0}, {"date": "2021-06-22", "close": 10.45, "volume": 74634.0}, {"date": "2021-06-23", "close": 10.5, "volume": 207402.0}, {"date": "2021-06-24", "close": 10.46, "volume": 47099.0}, {"date": "2021-06-25", "close": 10.26, "volume": 283907.0}, {"date": "2021-06-28", "close": 9.73, "volume": 87952.0}, {"date": "2021-06-29", "close": 9.74, "volume": 43242.0}, {"date": "2021-06-30", "close": 9.83, "volume": 37553.0}, {"date": "2021-07-01", "close": 10.0, "volume": 58080.0}, {"date": "2021-07-02", "close": 9.81, "volume": 56676.0}, {"date": "2021-07-06", "close": 9.45, "volume": 53495.0}, {"date": "2021-07-07", "close": 9.55, "volume": 51831.0}, {"date": "2021-07-08", "close": 9.53, "volume": 71774.0}, {"date": "2021-07-09", "close": 9.84, "volume": 47361.0}, {"date": "2021-07-12", "close": 9.9, "volume": 45542.0}, {"date": "2021-07-13", "close": 9.66, "volume": 46917.0}, {"date": "2021-07-14", "close": 9.54, "volume": 60318.0}, {"date": "2021-07-15", "close": 9.8, "volume": 71942.0}, {"date": "2021-07-16", "close": 9.72, "volume": 56517.0}, {"date": "2021-07-19", "close": 9.16, "volume": 73027.0}, {"date": "2021-07-20", "close": 9.95, "volume": 104255.0}, {"date": "2021-07-21", "close": 10.5, "volume": 97243.0}, {"date": "2021-07-22", "close": 10.11, "volume": 78234.0}, {"date": "2021-07-23", "close": 10.08, "volume": 37774.0}, {"date": "2021-07-26", "close": 10.33, "volume": 53609.0}, {"date": "2021-07-27", "close": 10.24, "volume": 51410.0}, {"date": "2021-07-28", "close": 10.6, "volume": 74281.0}, {"date": "2021-07-29", "close": 10.47, "volume": 57370.0}, {"date": "2021-07-30", "close": 10.5, "volume": 40208.0}, {"date": "2021-08-02", "close": 10.32, "volume": 52157.0}, {"date": "2021-08-03", "close": 10.58, "volume": 229121.0}, {"date": "2021-08-04", "close": 10.39, "volume": 80091.0}, {"date": "2021-08-05", "close": 10.13, "volume": 60248.0}, {"date": "2021-08-06", "close": 10.33, "volume": 73862.0}, {"date": "2021-08-09", "close": 10.22, "volume": 72137.0}, {"date": "2021-08-10", "close": 10.64, "volume": 50923.0}, {"date": "2021-08-11", "close": 10.49, "volume": 29588.0}, {"date": "2021-08-12", "close": 10.0, "volume": 68014.0}, {"date": "2021-08-13", "close": 9.71, "volume": 52375.0}, {"date": "2021-08-16", "close": 9.94, "volume": 52333.0}, {"date": "2021-08-17", "close": 9.58, "volume": 52471.0}, {"date": "2021-08-18", "close": 9.35, "volume": 36294.0}, {"date": "2021-08-19", "close": 9.38, "volume": 48882.0}, {"date": "2021-08-20", "close": 9.69, "volume": 59376.0}, {"date": "2021-08-23", "close": 9.95, "volume": 31200.0}, {"date": "2021-08-24", "close": 9.82, "volume": 43464.0}, {"date": "2021-08-25", "close": 9.68, "volume": 29678.0}, {"date": "2021-08-26", "close": 9.49, "volume": 39786.0}, {"date": "2021-08-27", "close": 10.0, "volume": 47024.0}, {"date": "2021-08-30", "close": 10.28, "volume": 163073.0}, {"date": "2021-08-31", "close": 10.61, "volume": 91714.0}, {"date": "2021-09-01", "close": 10.56, "volume": 78773.0}, {"date": "2021-09-02", "close": 10.18, "volume": 55069.0}, {"date": "2021-09-03", "close": 9.77, "volume": 34099.0}, {"date": "2021-09-07", "close": 9.51, "volume": 106748.0}, {"date": "2021-09-08", "close": 9.43, "volume": 60352.0}, {"date": "2021-09-09", "close": 9.48, "volume": 68245.0}, {"date": "2021-09-10", "close": 9.16, "volume": 124629.0}, {"date": "2021-09-13", "close": 9.89, "volume": 78917.0}, {"date": "2021-09-14", "close": 9.43, "volume": 67331.0}, {"date": "2021-09-15", "close": 9.49, "volume": 53918.0}, {"date": "2021-09-16", "close": 9.52, "volume": 41331.0}, {"date": "2021-09-17", "close": 9.16, "volume": 190916.0}, {"date": "2021-09-20", "close": 9.3, "volume": 96589.0}, {"date": "2021-09-21", "close": 9.11, "volume": 51522.0}, {"date": "2021-09-22", "close": 9.05, "volume": 48436.0}, {"date": "2021-09-23", "close": 9.19, "volume": 74903.0}, {"date": "2021-09-24", "close": 9.76, "volume": 144809.0}, {"date": "2021-09-27", "close": 10.05, "volume": 88936.0}, {"date": "2021-09-28", "close": 9.88, "volume": 60131.0}, {"date": "2021-09-29", "close": 10.21, "volume": 65556.0}, {"date": "2021-09-30", "close": 10.16, "volume": 81317.0}, {"date": "2021-10-01", "close": 10.32, "volume": 63980.0}, {"date": "2021-10-04", "close": 9.77, "volume": 73420.0}, {"date": "2021-10-05", "close": 9.85, "volume": 44960.0}, {"date": "2021-10-06", "close": 9.69, "volume": 138796.0}, {"date": "2021-10-07", "close": 9.61, "volume": 75114.0}, {"date": "2021-10-08", "close": 9.73, "volume": 29426.0}, {"date": "2021-10-11", "close": 9.86, "volume": 73383.0}, {"date": "2021-10-12", "close": 9.61, "volume": 63425.0}, {"date": "2021-10-13", "close": 9.6, "volume": 53838.0}, {"date": "2021-10-14", "close": 9.73, "volume": 21651.0}, {"date": "2021-10-15", "close": 9.65, "volume": 45804.0}, {"date": "2021-10-18", "close": 9.56, "volume": 45861.0}, {"date": "2021-10-19", "close": 9.41, "volume": 43891.0}, {"date": "2021-10-20", "close": 9.49, "volume": 19241.0}, {"date": "2021-10-21", "close": 9.48, "volume": 29091.0}, {"date": "2021-10-22", "close": 9.6, "volume": 45135.0}, {"date": "2021-10-25", "close": 9.53, "volume": 86896.0}, {"date": "2021-10-26", "close": 9.38, "volume": 52026.0}, {"date": "2021-10-27", "close": 9.21, "volume": 45994.0}, {"date": "2021-10-28", "close": 9.42, "volume": 52718.0}, {"date": "2021-10-29", "close": 9.82, "volume": 83656.0}, {"date": "2021-11-01", "close": 10.69, "volume": 224900.0}, {"date": "2021-11-02", "close": 11.08, "volume": 197308.0}, {"date": "2021-11-03", "close": 9.56, "volume": 308678.0}, {"date": "2021-11-04", "close": 9.38, "volume": 109995.0}, {"date": "2021-11-05", "close": 9.45, "volume": 111651.0}, {"date": "2021-11-08", "close": 9.27, "volume": 117488.0}, {"date": "2021-11-09", "close": 9.14, "volume": 55994.0}, {"date": "2021-11-10", "close": 9.04, "volume": 67437.0}, {"date": "2021-11-11", "close": 9.05, "volume": 71241.0}, {"date": "2021-11-12", "close": 9.15, "volume": 75315.0}, {"date": "2021-11-15", "close": 9.15, "volume": 63820.0}, {"date": "2021-11-16", "close": 9.23, "volume": 88547.0}, {"date": "2021-11-17", "close": 9.0, "volume": 136142.0}, {"date": "2021-11-18", "close": 8.98, "volume": 82517.0}, {"date": "2021-11-19", "close": 8.87, "volume": 72644.0}, {"date": "2021-11-22", "close": 8.85, "volume": 73501.0}, {"date": "2021-11-23", "close": 8.85, "volume": 75469.0}, {"date": "2021-11-24", "close": 8.58, "volume": 61177.0}, {"date": "2021-11-26", "close": 8.15, "volume": 67456.0}, {"date": "2021-11-29", "close": 8.06, "volume": 57862.0}, {"date": "2021-11-30", "close": 7.97, "volume": 77924.0}, {"date": "2021-12-01", "close": 7.81, "volume": 108776.0}, {"date": "2021-12-02", "close": 7.99, "volume": 64325.0}, {"date": "2021-12-03", "close": 8.0, "volume": 81340.0}, {"date": "2021-12-06", "close": 8.18, "volume": 88699.0}, {"date": "2021-12-07", "close": 8.15, "volume": 58085.0}, {"date": "2021-12-08", "close": 8.17, "volume": 45183.0}, {"date": "2021-12-09", "close": 7.95, "volume": 57062.0}, {"date": "2021-12-10", "close": 7.87, "volume": 48516.0}, {"date": "2021-12-13", "close": 7.6, "volume": 64917.0}, {"date": "2021-12-14", "close": 7.54, "volume": 72027.0}, {"date": "2021-12-15", "close": 7.66, "volume": 92752.0}, {"date": "2021-12-16", "close": 7.58, "volume": 63481.0}, {"date": "2021-12-17", "close": 7.63, "volume": 182306.0}, {"date": "2021-12-20", "close": 7.19, "volume": 62953.0}, {"date": "2021-12-21", "close": 7.27, "volume": 55335.0}, {"date": "2021-12-22", "close": 7.25, "volume": 66057.0}, {"date": "2021-12-23", "close": 7.46, "volume": 92354.0}, {"date": "2021-12-27", "close": 7.42, "volume": 46678.0}, {"date": "2021-12-28", "close": 7.5, "volume": 90783.0}, {"date": "2021-12-29", "close": 7.61, "volume": 182376.0}, {"date": "2021-12-30", "close": 7.61, "volume": 64156.0}, {"date": "2021-12-31", "close": 7.43, "volume": 36305.0}, {"date": "2022-01-03", "close": 7.55, "volume": 96838.0}, {"date": "2022-01-04", "close": 7.77, "volume": 58630.0}, {"date": "2022-01-05", "close": 7.7, "volume": 83211.0}, {"date": "2022-01-06", "close": 7.91, "volume": 127608.0}, {"date": "2022-01-07", "close": 7.6, "volume": 107859.0}, {"date": "2022-01-10", "close": 7.36, "volume": 57318.0}, {"date": "2022-01-11", "close": 7.45, "volume": 62964.0}, {"date": "2022-01-12", "close": 7.29, "volume": 79395.0}, {"date": "2022-01-13", "close": 7.17, "volume": 28676.0}, {"date": "2022-01-14", "close": 7.17, "volume": 69243.0}, {"date": "2022-01-18", "close": 6.89, "volume": 57564.0}, {"date": "2022-01-19", "close": 6.94, "volume": 81750.0}, {"date": "2022-01-20", "close": 7.01, "volume": 153999.0}, {"date": "2022-01-21", "close": 7.02, "volume": 182822.0}, {"date": "2022-01-24", "close": 7.23, "volume": 130994.0}, {"date": "2022-01-25", "close": 7.02, "volume": 86619.0}, {"date": "2022-01-26", "close": 6.93, "volume": 77574.0}, {"date": "2022-01-27", "close": 6.74, "volume": 71425.0}, {"date": "2022-01-28", "close": 6.81, "volume": 86349.0}, {"date": "2022-01-31", "close": 6.72, "volume": 90325.0}, {"date": "2022-02-01", "close": 6.74, "volume": 74787.0}, {"date": "2022-02-02", "close": 6.71, "volume": 57154.0}, {"date": "2022-02-03", "close": 6.65, "volume": 55864.0}, {"date": "2022-02-04", "close": 6.64, "volume": 62833.0}, {"date": "2022-02-07", "close": 6.62, "volume": 45550.0}, {"date": "2022-02-08", "close": 6.67, "volume": 30193.0}, {"date": "2022-02-09", "close": 6.69, "volume": 61002.0}, {"date": "2022-02-10", "close": 6.64, "volume": 56338.0}, {"date": "2022-02-11", "close": 6.63, "volume": 73551.0}, {"date": "2022-02-14", "close": 6.65, "volume": 21209.0}, {"date": "2022-02-15", "close": 6.83, "volume": 28869.0}, {"date": "2022-02-16", "close": 7.09, "volume": 90503.0}, {"date": "2022-02-17", "close": 7.08, "volume": 62238.0}, {"date": "2022-02-18", "close": 6.67, "volume": 53050.0}, {"date": "2022-02-22", "close": 6.68, "volume": 73490.0}, {"date": "2022-02-23", "close": 6.63, "volume": 46399.0}, {"date": "2022-02-24", "close": 6.61, "volume": 48404.0}, {"date": "2022-02-25", "close": 6.75, "volume": 38414.0}, {"date": "2022-02-28", "close": 6.67, "volume": 44222.0}, {"date": "2022-03-01", "close": 6.52, "volume": 109298.0}, {"date": "2022-03-02", "close": 6.87, "volume": 55885.0}, {"date": "2022-03-03", "close": 6.83, "volume": 42244.0}, {"date": "2022-03-04", "close": 6.39, "volume": 75104.0}, {"date": "2022-03-07", "close": 6.28, "volume": 64642.0}, {"date": "2022-03-08", "close": 6.33, "volume": 196421.0}, {"date": "2022-03-09", "close": 6.47, "volume": 64491.0}, {"date": "2022-03-10", "close": 6.32, "volume": 145804.0}, {"date": "2022-03-11", "close": 6.55, "volume": 103284.0}, {"date": "2022-03-14", "close": 6.49, "volume": 73813.0}, {"date": "2022-03-15", "close": 6.54, "volume": 43754.0}, {"date": "2022-03-16", "close": 6.79, "volume": 66408.0}, {"date": "2022-03-17", "close": 6.85, "volume": 161898.0}, {"date": "2022-03-18", "close": 7.01, "volume": 199101.0}, {"date": "2022-03-21", "close": 6.63, "volume": 69309.0}, {"date": "2022-03-22", "close": 6.48, "volume": 122150.0}, {"date": "2022-03-23", "close": 6.36, "volume": 118692.0}, {"date": "2022-03-24", "close": 6.32, "volume": 125212.0}, {"date": "2022-03-25", "close": 6.13, "volume": 65859.0}, {"date": "2022-03-28", "close": 6.22, "volume": 73649.0}, {"date": "2022-03-29", "close": 6.51, "volume": 76625.0}, {"date": "2022-03-30", "close": 6.42, "volume": 88688.0}, {"date": "2022-03-31", "close": 6.61, "volume": 84716.0}, {"date": "2022-04-01", "close": 6.66, "volume": 104916.0}, {"date": "2022-04-04", "close": 6.36, "volume": 85966.0}, {"date": "2022-04-05", "close": 6.11, "volume": 68397.0}, {"date": "2022-04-06", "close": 6.15, "volume": 123267.0}, {"date": "2022-04-07", "close": 6.09, "volume": 75043.0}, {"date": "2022-04-08", "close": 6.11, "volume": 76202.0}, {"date": "2022-04-11", "close": 6.07, "volume": 56101.0}, {"date": "2022-04-12", "close": 6.06, "volume": 58345.0}, {"date": "2022-04-13", "close": 6.03, "volume": 47190.0}, {"date": "2022-04-14", "close": 6.06, "volume": 53587.0}, {"date": "2022-04-18", "close": 6.01, "volume": 114614.0}, {"date": "2022-04-19", "close": 6.02, "volume": 75227.0}, {"date": "2022-04-20", "close": 6.11, "volume": 63035.0}, {"date": "2022-04-21", "close": 6.0, "volume": 76291.0}, {"date": "2022-04-22", "close": 6.11, "volume": 67856.0}, {"date": "2022-04-25", "close": 5.9, "volume": 91120.0}, {"date": "2022-04-26", "close": 5.8, "volume": 93989.0}, {"date": "2022-04-27", "close": 5.75, "volume": 64109.0}, {"date": "2022-04-28", "close": 5.79, "volume": 47420.0}, {"date": "2022-04-29", "close": 5.69, "volume": 87357.0}, {"date": "2022-05-02", "close": 5.76, "volume": 199445.0}, {"date": "2022-05-03", "close": 5.9, "volume": 79471.0}, {"date": "2022-05-04", "close": 5.99, "volume": 125140.0}, {"date": "2022-05-05", "close": 5.77, "volume": 112815.0}, {"date": "2022-05-06", "close": 5.57, "volume": 146594.0}, {"date": "2022-05-09", "close": 5.39, "volume": 246774.0}, {"date": "2022-05-10", "close": 5.46, "volume": 147594.0}, {"date": "2022-05-11", "close": 5.33, "volume": 122403.0}, {"date": "2022-05-12", "close": 5.25, "volume": 134909.0}, {"date": "2022-05-13", "close": 5.4, "volume": 71869.0}, {"date": "2022-05-16", "close": 5.38, "volume": 68318.0}, {"date": "2022-05-17", "close": 5.57, "volume": 77524.0}, {"date": "2022-05-18", "close": 5.4, "volume": 61903.0}, {"date": "2022-05-19", "close": 5.39, "volume": 89236.0}, {"date": "2022-05-20", "close": 5.34, "volume": 77947.0}, {"date": "2022-05-23", "close": 5.43, "volume": 48391.0}, {"date": "2022-05-24", "close": 5.42, "volume": 46302.0}, {"date": "2022-05-25", "close": 5.46, "volume": 43947.0}, {"date": "2022-05-26", "close": 5.8, "volume": 71071.0}, {"date": "2022-05-27", "close": 5.88, "volume": 117730.0}, {"date": "2022-05-31", "close": 5.79, "volume": 67114.0}, {"date": "2022-06-01", "close": 5.71, "volume": 102437.0}, {"date": "2022-06-02", "close": 5.92, "volume": 93500.0}, {"date": "2022-06-03", "close": 5.7, "volume": 136885.0}, {"date": "2022-06-06", "close": 5.72, "volume": 119819.0}, {"date": "2022-06-07", "close": 6.27, "volume": 140240.0}, {"date": "2022-06-08", "close": 6.38, "volume": 78047.0}, {"date": "2022-06-09", "close": 6.69, "volume": 173919.0}, {"date": "2022-06-10", "close": 6.63, "volume": 203319.0}, {"date": "2022-06-13", "close": 6.36, "volume": 121431.0}, {"date": "2022-06-14", "close": 6.28, "volume": 154604.0}, {"date": "2022-06-15", "close": 6.36, "volume": 178640.0}, {"date": "2022-06-16", "close": 6.03, "volume": 191621.0}, {"date": "2022-06-17", "close": 6.01, "volume": 155010.0}, {"date": "2022-06-21", "close": 6.01, "volume": 155480.0}, {"date": "2022-06-22", "close": 6.09, "volume": 124686.0}, {"date": "2022-06-23", "close": 6.04, "volume": 203983.0}, {"date": "2022-06-24", "close": 6.31, "volume": 2526378.0}, {"date": "2022-06-27", "close": 6.29, "volume": 143994.0}, {"date": "2022-06-28", "close": 6.3, "volume": 102907.0}, {"date": "2022-06-29", "close": 5.98, "volume": 137094.0}, {"date": "2022-06-30", "close": 5.94, "volume": 197649.0}, {"date": "2022-07-01", "close": 6.19, "volume": 75194.0}, {"date": "2022-07-05", "close": 5.79, "volume": 95460.0}, {"date": "2022-07-06", "close": 5.72, "volume": 46219.0}, {"date": "2022-07-07", "close": 5.99, "volume": 72711.0}, {"date": "2022-07-08", "close": 5.94, "volume": 40563.0}, {"date": "2022-07-11", "close": 5.81, "volume": 51110.0}, {"date": "2022-07-12", "close": 5.96, "volume": 80977.0}, {"date": "2022-07-13", "close": 5.97, "volume": 44654.0}, {"date": "2022-07-14", "close": 5.83, "volume": 49935.0}, {"date": "2022-07-15", "close": 6.03, "volume": 46340.0}, {"date": "2022-07-18", "close": 6.07, "volume": 56937.0}, {"date": "2022-07-19", "close": 6.22, "volume": 32774.0}, {"date": "2022-07-20", "close": 6.25, "volume": 62001.0}, {"date": "2022-07-21", "close": 6.29, "volume": 32296.0}, {"date": "2022-07-22", "close": 6.21, "volume": 15958.0}, {"date": "2022-07-25", "close": 6.2, "volume": 86503.0}, {"date": "2022-07-26", "close": 6.04, "volume": 49336.0}, {"date": "2022-07-27", "close": 6.15, "volume": 42110.0}, {"date": "2022-07-28", "close": 6.18, "volume": 65735.0}, {"date": "2022-07-29", "close": 6.17, "volume": 60375.0}, {"date": "2022-08-01", "close": 6.26, "volume": 88418.0}, {"date": "2022-08-02", "close": 6.35, "volume": 41217.0}, {"date": "2022-08-03", "close": 6.46, "volume": 100642.0}, {"date": "2022-08-04", "close": 6.52, "volume": 43358.0}, {"date": "2022-08-05", "close": 6.62, "volume": 50236.0}, {"date": "2022-08-08", "close": 6.35, "volume": 60465.0}, {"date": "2022-08-09", "close": 6.2, "volume": 295527.0}, {"date": "2022-08-10", "close": 6.33, "volume": 21835.0}, {"date": "2022-08-11", "close": 6.57, "volume": 18370.0}, {"date": "2022-08-12", "close": 6.63, "volume": 20332.0}, {"date": "2022-08-15", "close": 6.3, "volume": 38899.0}, {"date": "2022-08-16", "close": 6.16, "volume": 29591.0}, {"date": "2022-08-17", "close": 5.99, "volume": 88906.0}, {"date": "2022-08-18", "close": 5.9, "volume": 36811.0}, {"date": "2022-08-19", "close": 5.75, "volume": 49473.0}, {"date": "2022-08-22", "close": 5.52, "volume": 54399.0}, {"date": "2022-08-23", "close": 5.56, "volume": 42732.0}, {"date": "2022-08-24", "close": 5.85, "volume": 110392.0}, {"date": "2022-08-25", "close": 5.66, "volume": 23717.0}, {"date": "2022-08-26", "close": 5.57, "volume": 84073.0}, {"date": "2022-08-29", "close": 5.5, "volume": 59828.0}, {"date": "2022-08-30", "close": 5.55, "volume": 23495.0}, {"date": "2022-08-31", "close": 5.53, "volume": 23740.0}, {"date": "2022-09-01", "close": 5.43, "volume": 119116.0}, {"date": "2022-09-02", "close": 5.41, "volume": 36918.0}, {"date": "2022-09-06", "close": 5.31, "volume": 48223.0}, {"date": "2022-09-07", "close": 5.2, "volume": 183505.0}, {"date": "2022-09-08", "close": 5.06, "volume": 38057.0}, {"date": "2022-09-09", "close": 5.07, "volume": 49963.0}, {"date": "2022-09-12", "close": 4.96, "volume": 64275.0}, {"date": "2022-09-13", "close": 4.78, "volume": 53503.0}, {"date": "2022-09-14", "close": 4.7, "volume": 35143.0}, {"date": "2022-09-15", "close": 4.71, "volume": 75168.0}, {"date": "2022-09-16", "close": 4.77, "volume": 127214.0}, {"date": "2022-09-19", "close": 4.88, "volume": 43860.0}, {"date": "2022-09-20", "close": 4.77, "volume": 25494.0}, {"date": "2022-09-21", "close": 4.76, "volume": 28654.0}, {"date": "2022-09-22", "close": 4.8, "volume": 34262.0}, {"date": "2022-09-23", "close": 4.82, "volume": 54281.0}, {"date": "2022-09-26", "close": 4.77, "volume": 48561.0}, {"date": "2022-09-27", "close": 4.58, "volume": 53837.0}, {"date": "2022-09-28", "close": 4.61, "volume": 17652.0}, {"date": "2022-09-29", "close": 4.51, "volume": 32529.0}, {"date": "2022-09-30", "close": 4.46, "volume": 37706.0}, {"date": "2022-10-03", "close": 4.65, "volume": 41927.0}, {"date": "2022-10-04", "close": 4.76, "volume": 33906.0}, {"date": "2022-10-05", "close": 4.78, "volume": 7612.0}, {"date": "2022-10-06", "close": 4.77, "volume": 17343.0}, {"date": "2022-10-07", "close": 4.79, "volume": 23370.0}, {"date": "2022-10-10", "close": 4.75, "volume": 16924.0}, {"date": "2022-10-11", "close": 4.7, "volume": 40509.0}, {"date": "2022-10-12", "close": 4.48, "volume": 49442.0}, {"date": "2022-10-13", "close": 4.7, "volume": 9948.0}, {"date": "2022-10-14", "close": 4.41, "volume": 38845.0}, {"date": "2022-10-17", "close": 4.61, "volume": 13564.0}, {"date": "2022-10-18", "close": 4.77, "volume": 36052.0}, {"date": "2022-10-19", "close": 4.78, "volume": 18129.0}, {"date": "2022-10-20", "close": 4.77, "volume": 12513.0}, {"date": "2022-10-21", "close": 4.88, "volume": 20522.0}, {"date": "2022-10-24", "close": 4.66, "volume": 40441.0}, {"date": "2022-10-25", "close": 4.74, "volume": 19283.0}, {"date": "2022-10-26", "close": 4.74, "volume": 10953.0}, {"date": "2022-10-27", "close": 4.77, "volume": 16171.0}, {"date": "2022-10-28", "close": 4.78, "volume": 161298.0}, {"date": "2022-10-31", "close": 4.6, "volume": 779552.0}, {"date": "2022-11-01", "close": 5.15, "volume": 81803.0}, {"date": "2022-11-02", "close": 5.14, "volume": 32854.0}, {"date": "2022-11-03", "close": 4.46, "volume": 111031.0}, {"date": "2022-11-04", "close": 4.5, "volume": 76967.0}, {"date": "2022-11-07", "close": 4.59, "volume": 27498.0}, {"date": "2022-11-08", "close": 4.43, "volume": 69660.0}, {"date": "2022-11-09", "close": 4.11, "volume": 349988.0}, {"date": "2022-11-10", "close": 4.3, "volume": 26761.0}, {"date": "2022-11-11", "close": 4.26, "volume": 30152.0}, {"date": "2022-11-14", "close": 4.19, "volume": 37693.0}, {"date": "2022-11-15", "close": 4.28, "volume": 44271.0}, {"date": "2022-11-16", "close": 4.14, "volume": 15824.0}, {"date": "2022-11-17", "close": 4.12, "volume": 113847.0}, {"date": "2022-11-18", "close": 4.12, "volume": 5015.0}, {"date": "2022-11-21", "close": 3.84, "volume": 117597.0}, {"date": "2022-11-22", "close": 3.94, "volume": 33219.0}, {"date": "2022-11-23", "close": 3.92, "volume": 33296.0}, {"date": "2022-11-25", "close": 4.04, "volume": 3223.0}, {"date": "2022-11-28", "close": 3.98, "volume": 30251.0}, {"date": "2022-11-29", "close": 3.96, "volume": 64234.0}, {"date": "2022-11-30", "close": 3.94, "volume": 30672.0}, {"date": "2022-12-01", "close": 3.91, "volume": 37664.0}, {"date": "2022-12-02", "close": 3.9, "volume": 23041.0}, {"date": "2022-12-05", "close": 3.87, "volume": 27852.0}, {"date": "2022-12-06", "close": 3.88, "volume": 15254.0}, {"date": "2022-12-07", "close": 4.02, "volume": 97790.0}, {"date": "2022-12-08", "close": 4.17, "volume": 25586.0}, {"date": "2022-12-09", "close": 4.25, "volume": 22895.0}, {"date": "2022-12-12", "close": 4.41, "volume": 37907.0}, {"date": "2022-12-13", "close": 4.28, "volume": 85004.0}, {"date": "2022-12-14", "close": 5.07, "volume": 227015.0}, {"date": "2022-12-15", "close": 5.11, "volume": 69359.0}, {"date": "2022-12-16", "close": 5.12, "volume": 46781.0}, {"date": "2022-12-19", "close": 4.93, "volume": 95851.0}, {"date": "2022-12-20", "close": 5.14, "volume": 27498.0}, {"date": "2022-12-21", "close": 5.04, "volume": 59941.0}, {"date": "2022-12-22", "close": 4.97, "volume": 23272.0}, {"date": "2022-12-23", "close": 5.12, "volume": 29749.0}, {"date": "2022-12-27", "close": 5.13, "volume": 17889.0}, {"date": "2022-12-28", "close": 4.83, "volume": 41863.0}, {"date": "2022-12-29", "close": 5.04, "volume": 38780.0}, {"date": "2022-12-30", "close": 4.93, "volume": 21929.0}, {"date": "2023-01-03", "close": 4.88, "volume": 41184.0}, {"date": "2023-01-04", "close": 4.89, "volume": 21914.0}, {"date": "2023-01-05", "close": 4.93, "volume": 14446.0}, {"date": "2023-01-06", "close": 5.01, "volume": 26381.0}, {"date": "2023-01-09", "close": 5.0, "volume": 23949.0}, {"date": "2023-01-10", "close": 5.0, "volume": 94746.0}, {"date": "2023-01-11", "close": 5.07, "volume": 38622.0}, {"date": "2023-01-12", "close": 5.08, "volume": 31357.0}, {"date": "2023-01-13", "close": 5.04, "volume": 81519.0}, {"date": "2023-01-17", "close": 5.1, "volume": 39799.0}, {"date": "2023-01-18", "close": 5.1, "volume": 90081.0}, {"date": "2023-01-19", "close": 5.1, "volume": 45321.0}, {"date": "2023-01-20", "close": 5.11, "volume": 29338.0}, {"date": "2023-01-23", "close": 5.18, "volume": 70951.0}, {"date": "2023-01-24", "close": 5.2, "volume": 25634.0}, {"date": "2023-01-25", "close": 5.27, "volume": 35383.0}, {"date": "2023-01-26", "close": 5.19, "volume": 36499.0}, {"date": "2023-01-27", "close": 5.19, "volume": 28485.0}, {"date": "2023-01-30", "close": 5.11, "volume": 38453.0}, {"date": "2023-01-31", "close": 5.3, "volume": 37575.0}, {"date": "2023-02-01", "close": 5.37, "volume": 96387.0}, {"date": "2023-02-02", "close": 5.45, "volume": 50726.0}, {"date": "2023-02-03", "close": 5.49, "volume": 48852.0}, {"date": "2023-02-06", "close": 5.42, "volume": 21573.0}, {"date": "2023-02-07", "close": 5.65, "volume": 101318.0}, {"date": "2023-02-08", "close": 5.44, "volume": 46342.0}, {"date": "2023-02-09", "close": 5.47, "volume": 90448.0}, {"date": "2023-02-10", "close": 5.47, "volume": 52993.0}, {"date": "2023-02-13", "close": 5.43, "volume": 31069.0}, {"date": "2023-02-14", "close": 5.53, "volume": 127040.0}, {"date": "2023-02-15", "close": 5.61, "volume": 36056.0}, {"date": "2023-02-16", "close": 5.59, "volume": 16040.0}, {"date": "2023-02-17", "close": 5.53, "volume": 67121.0}, {"date": "2023-02-21", "close": 5.32, "volume": 38819.0}, {"date": "2023-02-22", "close": 5.26, "volume": 22060.0}, {"date": "2023-02-23", "close": 5.3, "volume": 11954.0}, {"date": "2023-02-24", "close": 5.25, "volume": 20809.0}, {"date": "2023-02-27", "close": 5.43, "volume": 98800.0}, {"date": "2023-02-28", "close": 5.52, "volume": 35493.0}, {"date": "2023-03-01", "close": 5.4, "volume": 79015.0}, {"date": "2023-03-02", "close": 5.34, "volume": 52489.0}, {"date": "2023-03-03", "close": 5.4, "volume": 43726.0}, {"date": "2023-03-06", "close": 5.35, "volume": 23785.0}, {"date": "2023-03-07", "close": 5.37, "volume": 31094.0}, {"date": "2023-03-08", "close": 5.35, "volume": 28772.0}, {"date": "2023-03-09", "close": 5.53, "volume": 104035.0}, {"date": "2023-03-10", "close": 5.57, "volume": 38603.0}, {"date": "2023-03-13", "close": 5.67, "volume": 51990.0}, {"date": "2023-03-14", "close": 5.84, "volume": 79216.0}, {"date": "2023-03-15", "close": 5.6, "volume": 61672.0}, {"date": "2023-03-16", "close": 5.62, "volume": 81172.0}, {"date": "2023-03-17", "close": 5.38, "volume": 174007.0}, {"date": "2023-03-20", "close": 5.44, "volume": 90322.0}, {"date": "2023-03-21", "close": 5.52, "volume": 125696.0}, {"date": "2023-03-22", "close": 6.03, "volume": 115095.0}, {"date": "2023-03-23", "close": 6.07, "volume": 75578.0}, {"date": "2023-03-24", "close": 6.65, "volume": 100546.0}, {"date": "2023-03-27", "close": 6.52, "volume": 161385.0}, {"date": "2023-03-28", "close": 6.55, "volume": 213371.0}, {"date": "2023-03-29", "close": 6.58, "volume": 68135.0}, {"date": "2023-03-30", "close": 6.6, "volume": 84515.0}, {"date": "2023-03-31", "close": 6.78, "volume": 85282.0}, {"date": "2023-04-03", "close": 7.26, "volume": 201273.0}, {"date": "2023-04-04", "close": 7.21, "volume": 86558.0}, {"date": "2023-04-05", "close": 7.42, "volume": 186622.0}, {"date": "2023-04-06", "close": 7.42, "volume": 64087.0}, {"date": "2023-04-10", "close": 7.65, "volume": 162825.0}, {"date": "2023-04-11", "close": 7.62, "volume": 166054.0}, {"date": "2023-04-12", "close": 7.56, "volume": 64716.0}, {"date": "2023-04-13", "close": 7.59, "volume": 77480.0}, {"date": "2023-04-14", "close": 7.81, "volume": 109457.0}, {"date": "2023-04-17", "close": 8.13, "volume": 104513.0}, {"date": "2023-04-18", "close": 8.09, "volume": 135437.0}, {"date": "2023-04-19", "close": 7.96, "volume": 64051.0}, {"date": "2023-04-20", "close": 7.79, "volume": 80529.0}, {"date": "2023-04-21", "close": 7.87, "volume": 55081.0}, {"date": "2023-04-24", "close": 7.8, "volume": 125249.0}, {"date": "2023-04-25", "close": 7.68, "volume": 89985.0}, {"date": "2023-04-26", "close": 7.58, "volume": 74933.0}, {"date": "2023-04-27", "close": 7.8, "volume": 81829.0}, {"date": "2023-04-28", "close": 8.12, "volume": 112775.0}, {"date": "2023-05-01", "close": 8.02, "volume": 165869.0}, {"date": "2023-05-02", "close": 8.03, "volume": 83169.0}, {"date": "2023-05-03", "close": 8.16, "volume": 150427.0}, {"date": "2023-05-04", "close": 6.76, "volume": 243483.0}, {"date": "2023-05-05", "close": 7.3, "volume": 124555.0}, {"date": "2023-05-08", "close": 6.89, "volume": 144627.0}, {"date": "2023-05-09", "close": 6.84, "volume": 74945.0}, {"date": "2023-05-10", "close": 6.91, "volume": 72323.0}, {"date": "2023-05-11", "close": 6.9, "volume": 39933.0}, {"date": "2023-05-12", "close": 7.03, "volume": 72638.0}, {"date": "2023-05-15", "close": 6.89, "volume": 99493.0}, {"date": "2023-05-16", "close": 6.82, "volume": 90448.0}, {"date": "2023-05-17", "close": 7.0, "volume": 46544.0}, {"date": "2023-05-18", "close": 7.02, "volume": 77931.0}, {"date": "2023-05-19", "close": 7.37, "volume": 80332.0}, {"date": "2023-05-22", "close": 7.23, "volume": 140590.0}, {"date": "2023-05-23", "close": 7.44, "volume": 63720.0}, {"date": "2023-05-24", "close": 7.21, "volume": 54408.0}, {"date": "2023-05-25", "close": 7.39, "volume": 65065.0}, {"date": "2023-05-26", "close": 7.26, "volume": 65607.0}, {"date": "2023-05-30", "close": 7.43, "volume": 82806.0}, {"date": "2023-05-31", "close": 7.02, "volume": 64111.0}, {"date": "2023-06-01", "close": 7.06, "volume": 74019.0}, {"date": "2023-06-02", "close": 6.89, "volume": 153642.0}, {"date": "2023-06-05", "close": 7.1, "volume": 125006.0}, {"date": "2023-06-06", "close": 7.21, "volume": 95724.0}, {"date": "2023-06-07", "close": 7.28, "volume": 88146.0}, {"date": "2023-06-08", "close": 7.29, "volume": 83042.0}, {"date": "2023-06-09", "close": 7.32, "volume": 61818.0}, {"date": "2023-06-12", "close": 7.12, "volume": 151501.0}, {"date": "2023-06-13", "close": 7.45, "volume": 96899.0}, {"date": "2023-06-14", "close": 7.42, "volume": 118805.0}, {"date": "2023-06-15", "close": 7.71, "volume": 163629.0}, {"date": "2023-06-16", "close": 7.47, "volume": 111985.0}, {"date": "2023-06-20", "close": 7.74, "volume": 173110.0}, {"date": "2023-06-21", "close": 7.77, "volume": 214646.0}, {"date": "2023-06-22", "close": 7.69, "volume": 122922.0}, {"date": "2023-06-23", "close": 7.12, "volume": 2721919.0}, {"date": "2023-06-26", "close": 7.53, "volume": 303842.0}, {"date": "2023-06-27", "close": 7.61, "volume": 123599.0}, {"date": "2023-06-28", "close": 7.73, "volume": 105364.0}, {"date": "2023-06-29", "close": 7.65, "volume": 82409.0}, {"date": "2023-06-30", "close": 7.72, "volume": 100402.0}, {"date": "2023-07-03", "close": 7.86, "volume": 66527.0}, {"date": "2023-07-05", "close": 7.72, "volume": 129108.0}, {"date": "2023-07-06", "close": 7.9, "volume": 136772.0}, {"date": "2023-07-07", "close": 7.76, "volume": 206921.0}, {"date": "2023-07-10", "close": 7.82, "volume": 106616.0}, {"date": "2023-07-11", "close": 7.86, "volume": 94008.0}, {"date": "2023-07-12", "close": 7.75, "volume": 75220.0}, {"date": "2023-07-13", "close": 7.74, "volume": 67539.0}, {"date": "2023-07-14", "close": 7.77, "volume": 72583.0}, {"date": "2023-07-17", "close": 7.69, "volume": 97837.0}, {"date": "2023-07-18", "close": 7.8, "volume": 89302.0}, {"date": "2023-07-19", "close": 7.72, "volume": 89518.0}, {"date": "2023-07-20", "close": 7.77, "volume": 51888.0}, {"date": "2023-07-21", "close": 7.8, "volume": 106512.0}, {"date": "2023-07-24", "close": 7.77, "volume": 121071.0}, {"date": "2023-07-25", "close": 7.74, "volume": 70743.0}, {"date": "2023-07-26", "close": 7.69, "volume": 73050.0}, {"date": "2023-07-27", "close": 7.47, "volume": 49293.0}, {"date": "2023-07-28", "close": 7.4, "volume": 39009.0}, {"date": "2023-07-31", "close": 7.74, "volume": 61507.0}, {"date": "2023-08-01", "close": 7.79, "volume": 132008.0}, {"date": "2023-08-02", "close": 7.74, "volume": 77391.0}, {"date": "2023-08-03", "close": 6.12, "volume": 344665.0}, {"date": "2023-08-04", "close": 5.59, "volume": 172381.0}, {"date": "2023-08-07", "close": 5.37, "volume": 171302.0}, {"date": "2023-08-08", "close": 5.32, "volume": 183258.0}, {"date": "2023-08-09", "close": 5.37, "volume": 154414.0}, {"date": "2023-08-10", "close": 5.5, "volume": 139615.0}, {"date": "2023-08-11", "close": 5.62, "volume": 58763.0}, {"date": "2023-08-14", "close": 5.71, "volume": 83547.0}, {"date": "2023-08-15", "close": 5.66, "volume": 107945.0}, {"date": "2023-08-16", "close": 5.81, "volume": 84485.0}, {"date": "2023-08-17", "close": 5.63, "volume": 67885.0}, {"date": "2023-08-18", "close": 5.7, "volume": 41252.0}, {"date": "2023-08-21", "close": 5.64, "volume": 64243.0}, {"date": "2023-08-22", "close": 5.62, "volume": 60846.0}, {"date": "2023-08-23", "close": 5.6, "volume": 57435.0}, {"date": "2023-08-24", "close": 5.49, "volume": 65274.0}, {"date": "2023-08-25", "close": 5.45, "volume": 41755.0}, {"date": "2023-08-28", "close": 5.42, "volume": 37287.0}, {"date": "2023-08-29", "close": 5.5, "volume": 23815.0}, {"date": "2023-08-30", "close": 5.47, "volume": 23295.0}, {"date": "2023-08-31", "close": 5.34, "volume": 50763.0}, {"date": "2023-09-01", "close": 5.38, "volume": 28222.0}, {"date": "2023-09-05", "close": 5.26, "volume": 123686.0}, {"date": "2023-09-06", "close": 5.33, "volume": 85763.0}, {"date": "2023-09-07", "close": 5.22, "volume": 163251.0}, {"date": "2023-09-08", "close": 5.24, "volume": 50839.0}, {"date": "2023-09-11", "close": 5.32, "volume": 63004.0}, {"date": "2023-09-12", "close": 5.4, "volume": 23877.0}, {"date": "2023-09-13", "close": 5.44, "volume": 51136.0}, {"date": "2023-09-14", "close": 5.58, "volume": 63004.0}, {"date": "2023-09-15", "close": 5.63, "volume": 301158.0}, {"date": "2023-09-18", "close": 5.43, "volume": 39790.0}, {"date": "2023-09-19", "close": 5.5, "volume": 63888.0}, {"date": "2023-09-20", "close": 5.38, "volume": 49065.0}, {"date": "2023-09-21", "close": 5.54, "volume": 38023.0}, {"date": "2023-09-22", "close": 5.43, "volume": 83378.0}, {"date": "2023-09-25", "close": 5.43, "volume": 82091.0}, {"date": "2023-09-26", "close": 5.37, "volume": 49208.0}, {"date": "2023-09-27", "close": 5.5, "volume": 34149.0}, {"date": "2023-09-28", "close": 5.54, "volume": 31311.0}, {"date": "2023-09-29", "close": 5.45, "volume": 39080.0}, {"date": "2023-10-02", "close": 5.04, "volume": 142209.0}, {"date": "2023-10-03", "close": 5.1, "volume": 62674.0}, {"date": "2023-10-04", "close": 5.24, "volume": 147063.0}, {"date": "2023-10-05", "close": 5.19, "volume": 77496.0}, {"date": "2023-10-06", "close": 5.25, "volume": 52986.0}, {"date": "2023-10-09", "close": 5.58, "volume": 43710.0}, {"date": "2023-10-10", "close": 5.39, "volume": 48032.0}, {"date": "2023-10-11", "close": 5.36, "volume": 54184.0}, {"date": "2023-10-12", "close": 5.18, "volume": 79675.0}, {"date": "2023-10-13", "close": 5.15, "volume": 57002.0}, {"date": "2023-10-16", "close": 5.25, "volume": 25704.0}, {"date": "2023-10-17", "close": 5.36, "volume": 68001.0}, {"date": "2023-10-18", "close": 5.3, "volume": 108041.0}, {"date": "2023-10-19", "close": 5.29, "volume": 26220.0}, {"date": "2023-10-20", "close": 5.28, "volume": 47417.0}, {"date": "2023-10-23", "close": 5.2, "volume": 59047.0}, {"date": "2023-10-24", "close": 5.24, "volume": 33775.0}, {"date": "2023-10-25", "close": 5.33, "volume": 35551.0}, {"date": "2023-10-26", "close": 5.61, "volume": 67756.0}, {"date": "2023-10-27", "close": 5.42, "volume": 47647.0}, {"date": "2023-10-30", "close": 5.39, "volume": 40668.0}, {"date": "2023-10-31", "close": 5.47, "volume": 45947.0}, {"date": "2023-11-01", "close": 5.39, "volume": 50554.0}, {"date": "2023-11-02", "close": 5.32, "volume": 56504.0}, {"date": "2023-11-03", "close": 5.94, "volume": 55882.0}, {"date": "2023-11-06", "close": 5.83, "volume": 46095.0}, {"date": "2023-11-07", "close": 5.97, "volume": 63424.0}, {"date": "2023-11-08", "close": 5.87, "volume": 29693.0}, {"date": "2023-11-09", "close": 5.89, "volume": 34872.0}, {"date": "2023-11-10", "close": 6.0, "volume": 44603.0}, {"date": "2023-11-13", "close": 6.3, "volume": 54534.0}, {"date": "2023-11-14", "close": 6.73, "volume": 86120.0}, {"date": "2023-11-15", "close": 6.71, "volume": 72057.0}, {"date": "2023-11-16", "close": 6.68, "volume": 51004.0}, {"date": "2023-11-17", "close": 6.67, "volume": 50934.0}, {"date": "2023-11-20", "close": 6.56, "volume": 34724.0}, {"date": "2023-11-21", "close": 6.42, "volume": 44248.0}, {"date": "2023-11-22", "close": 6.64, "volume": 35325.0}, {"date": "2023-11-24", "close": 6.84, "volume": 37352.0}, {"date": "2023-11-27", "close": 6.84, "volume": 57815.0}, {"date": "2023-11-28", "close": 6.48, "volume": 43600.0}, {"date": "2023-11-29", "close": 6.58, "volume": 25914.0}, {"date": "2023-11-30", "close": 6.62, "volume": 38132.0}, {"date": "2023-12-01", "close": 6.7, "volume": 55440.0}, {"date": "2023-12-04", "close": 6.58, "volume": 37745.0}, {"date": "2023-12-05", "close": 6.6, "volume": 44940.0}, {"date": "2023-12-06", "close": 6.39, "volume": 44008.0}, {"date": "2023-12-07", "close": 6.59, "volume": 65050.0}, {"date": "2023-12-08", "close": 6.59, "volume": 24472.0}, {"date": "2023-12-11", "close": 6.58, "volume": 46470.0}, {"date": "2023-12-12", "close": 6.46, "volume": 57069.0}, {"date": "2023-12-13", "close": 6.74, "volume": 80566.0}, {"date": "2023-12-14", "close": 6.87, "volume": 71267.0}, {"date": "2023-12-15", "close": 6.98, "volume": 170590.0}, {"date": "2023-12-18", "close": 6.96, "volume": 72652.0}, {"date": "2023-12-19", "close": 7.0, "volume": 342817.0}, {"date": "2023-12-20", "close": 7.04, "volume": 119799.0}, {"date": "2023-12-21", "close": 7.19, "volume": 102184.0}, {"date": "2023-12-22", "close": 7.21, "volume": 49435.0}, {"date": "2023-12-26", "close": 7.25, "volume": 65710.0}, {"date": "2023-12-27", "close": 7.36, "volume": 63602.0}, {"date": "2023-12-28", "close": 7.38, "volume": 35844.0}, {"date": "2023-12-29", "close": 7.32, "volume": 29342.0}, {"date": "2024-01-02", "close": 7.28, "volume": 36534.0}, {"date": "2024-01-03", "close": 7.3, "volume": 80177.0}, {"date": "2024-01-04", "close": 7.53, "volume": 73194.0}, {"date": "2024-01-05", "close": 7.8, "volume": 123831.0}, {"date": "2024-01-08", "close": 8.02, "volume": 148876.0}, {"date": "2024-01-09", "close": 7.78, "volume": 95179.0}, {"date": "2024-01-10", "close": 7.63, "volume": 60441.0}, {"date": "2024-01-11", "close": 7.66, "volume": 75018.0}, {"date": "2024-01-12", "close": 7.74, "volume": 74833.0}, {"date": "2024-01-16", "close": 7.63, "volume": 76404.0}, {"date": "2024-01-17", "close": 7.53, "volume": 58412.0}, {"date": "2024-01-18", "close": 7.67, "volume": 50117.0}, {"date": "2024-01-19", "close": 7.7, "volume": 64200.0}, {"date": "2024-01-22", "close": 8.15, "volume": 167082.0}, {"date": "2024-01-23", "close": 8.02, "volume": 153078.0}, {"date": "2024-01-24", "close": 7.85, "volume": 67530.0}, {"date": "2024-01-25", "close": 8.02, "volume": 66222.0}, {"date": "2024-01-26", "close": 7.91, "volume": 47683.0}, {"date": "2024-01-29", "close": 7.85, "volume": 83369.0}, {"date": "2024-01-30", "close": 7.85, "volume": 53431.0}, {"date": "2024-01-31", "close": 7.77, "volume": 61667.0}, {"date": "2024-02-01", "close": 7.87, "volume": 48777.0}, {"date": "2024-02-02", "close": 7.81, "volume": 60365.0}, {"date": "2024-02-05", "close": 7.84, "volume": 85438.0}, {"date": "2024-02-06", "close": 7.83, "volume": 39036.0}, {"date": "2024-02-07", "close": 7.87, "volume": 42865.0}, {"date": "2024-02-08", "close": 7.87, "volume": 39321.0}, {"date": "2024-02-09", "close": 7.99, "volume": 45370.0}, {"date": "2024-02-12", "close": 8.09, "volume": 82468.0}, {"date": "2024-02-13", "close": 7.91, "volume": 69092.0}, {"date": "2024-02-14", "close": 8.47, "volume": 82106.0}, {"date": "2024-02-15", "close": 8.82, "volume": 104179.0}, {"date": "2024-02-16", "close": 8.8, "volume": 156262.0}, {"date": "2024-02-20", "close": 8.59, "volume": 94612.0}, {"date": "2024-02-21", "close": 8.27, "volume": 50260.0}, {"date": "2024-02-22", "close": 8.33, "volume": 211729.0}, {"date": "2024-02-23", "close": 8.53, "volume": 32335.0}, {"date": "2024-02-26", "close": 8.6, "volume": 32265.0}, {"date": "2024-02-27", "close": 8.73, "volume": 46412.0}, {"date": "2024-02-28", "close": 8.7, "volume": 37298.0}, {"date": "2024-02-29", "close": 8.65, "volume": 38793.0}, {"date": "2024-03-01", "close": 8.35, "volume": 39172.0}, {"date": "2024-03-04", "close": 8.46, "volume": 60927.0}, {"date": "2024-03-05", "close": 8.26, "volume": 29602.0}, {"date": "2024-03-06", "close": 8.34, "volume": 35627.0}, {"date": "2024-03-07", "close": 8.93, "volume": 222111.0}, {"date": "2024-03-08", "close": 8.94, "volume": 78967.0}, {"date": "2024-03-11", "close": 8.89, "volume": 126794.0}, {"date": "2024-03-12", "close": 8.59, "volume": 123851.0}, {"date": "2024-03-13", "close": 8.88, "volume": 131797.0}, {"date": "2024-03-14", "close": 8.94, "volume": 77536.0}, {"date": "2024-03-15", "close": 8.91, "volume": 361881.0}, {"date": "2024-03-18", "close": 8.95, "volume": 116662.0}, {"date": "2024-03-19", "close": 9.24, "volume": 94672.0}, {"date": "2024-03-20", "close": 9.45, "volume": 91179.0}, {"date": "2024-03-21", "close": 9.65, "volume": 89116.0}, {"date": "2024-03-22", "close": 9.31, "volume": 45750.0}, {"date": "2024-03-25", "close": 9.3, "volume": 97550.0}, {"date": "2024-03-26", "close": 9.62, "volume": 59061.0}, {"date": "2024-03-27", "close": 9.61, "volume": 57528.0}, {"date": "2024-03-28", "close": 9.56, "volume": 51936.0}, {"date": "2024-04-01", "close": 9.67, "volume": 43468.0}, {"date": "2024-04-02", "close": 9.64, "volume": 42066.0}, {"date": "2024-04-03", "close": 9.71, "volume": 40316.0}, {"date": "2024-04-04", "close": 9.53, "volume": 65474.0}, {"date": "2024-04-05", "close": 9.55, "volume": 33171.0}, {"date": "2024-04-08", "close": 9.42, "volume": 29227.0}, {"date": "2024-04-09", "close": 9.35, "volume": 41710.0}, {"date": "2024-04-10", "close": 9.15, "volume": 82372.0}, {"date": "2024-04-11", "close": 9.34, "volume": 55240.0}, {"date": "2024-04-12", "close": 9.05, "volume": 35251.0}, {"date": "2024-04-15", "close": 9.19, "volume": 92392.0}, {"date": "2024-04-16", "close": 9.31, "volume": 102038.0}, {"date": "2024-04-17", "close": 9.1, "volume": 31775.0}, {"date": "2024-04-18", "close": 8.94, "volume": 67129.0}, {"date": "2024-04-19", "close": 9.08, "volume": 46920.0}, {"date": "2024-04-22", "close": 9.12, "volume": 54030.0}, {"date": "2024-04-23", "close": 9.24, "volume": 41472.0}, {"date": "2024-04-24", "close": 8.93, "volume": 74819.0}, {"date": "2024-04-25", "close": 8.82, "volume": 31210.0}, {"date": "2024-04-26", "close": 8.95, "volume": 16710.0}, {"date": "2024-04-29", "close": 8.94, "volume": 51687.0}, {"date": "2024-04-30", "close": 8.75, "volume": 49352.0}, {"date": "2024-05-01", "close": 9.12, "volume": 87797.0}, {"date": "2024-05-02", "close": 9.24, "volume": 111898.0}, {"date": "2024-05-03", "close": 9.45, "volume": 71779.0}, {"date": "2024-05-06", "close": 8.95, "volume": 80442.0}, {"date": "2024-05-07", "close": 8.8, "volume": 60719.0}, {"date": "2024-05-08", "close": 9.07, "volume": 75950.0}, {"date": "2024-05-09", "close": 9.33, "volume": 57286.0}, {"date": "2024-05-10", "close": 9.15, "volume": 34296.0}, {"date": "2024-05-13", "close": 9.03, "volume": 21539.0}, {"date": "2024-05-14", "close": 8.5, "volume": 110781.0}, {"date": "2024-05-15", "close": 8.32, "volume": 80817.0}, {"date": "2024-05-16", "close": 8.34, "volume": 90861.0}, {"date": "2024-05-17", "close": 8.38, "volume": 81972.0}, {"date": "2024-05-20", "close": 8.5, "volume": 61881.0}, {"date": "2024-05-21", "close": 8.79, "volume": 36659.0}, {"date": "2024-05-22", "close": 8.78, "volume": 50997.0}, {"date": "2024-05-23", "close": 8.63, "volume": 49949.0}, {"date": "2024-05-24", "close": 8.61, "volume": 30103.0}, {"date": "2024-05-28", "close": 8.74, "volume": 50490.0}, {"date": "2024-05-29", "close": 8.59, "volume": 48787.0}, {"date": "2024-05-30", "close": 8.48, "volume": 38853.0}, {"date": "2024-05-31", "close": 8.55, "volume": 39235.0}, {"date": "2024-06-03", "close": 8.56, "volume": 44967.0}, {"date": "2024-06-04", "close": 8.44, "volume": 17067.0}, {"date": "2024-06-05", "close": 8.51, "volume": 30871.0}, {"date": "2024-06-06", "close": 8.41, "volume": 40901.0}, {"date": "2024-06-07", "close": 8.31, "volume": 34990.0}, {"date": "2024-06-10", "close": 8.28, "volume": 45287.0}, {"date": "2024-06-11", "close": 8.28, "volume": 30392.0}, {"date": "2024-06-12", "close": 8.4, "volume": 57217.0}, {"date": "2024-06-13", "close": 8.34, "volume": 34330.0}, {"date": "2024-06-14", "close": 8.05, "volume": 37978.0}, {"date": "2024-06-17", "close": 8.03, "volume": 42232.0}, {"date": "2024-06-18", "close": 7.8, "volume": 112930.0}, {"date": "2024-06-20", "close": 7.91, "volume": 81288.0}, {"date": "2024-06-21", "close": 7.68, "volume": 113998.0}, {"date": "2024-06-24", "close": 7.78, "volume": 49975.0}, {"date": "2024-06-25", "close": 7.81, "volume": 33664.0}, {"date": "2024-06-26", "close": 7.93, "volume": 78196.0}, {"date": "2024-06-27", "close": 8.24, "volume": 74289.0}, {"date": "2024-06-28", "close": 8.29, "volume": 170012.0}, {"date": "2024-07-01", "close": 8.08, "volume": 83759.0}, {"date": "2024-07-02", "close": 8.09, "volume": 33990.0}, {"date": "2024-07-03", "close": 8.15, "volume": 24010.0}, {"date": "2024-07-05", "close": 7.92, "volume": 109249.0}, {"date": "2024-07-08", "close": 8.06, "volume": 39636.0}, {"date": "2024-07-09", "close": 8.08, "volume": 28636.0}, {"date": "2024-07-10", "close": 8.29, "volume": 30916.0}, {"date": "2024-07-11", "close": 8.72, "volume": 82997.0}, {"date": "2024-07-12", "close": 8.83, "volume": 45081.0}, {"date": "2024-07-15", "close": 8.86, "volume": 119341.0}, {"date": "2024-07-16", "close": 9.1, "volume": 120598.0}, {"date": "2024-07-17", "close": 9.05, "volume": 87667.0}, {"date": "2024-07-18", "close": 8.96, "volume": 35346.0}, {"date": "2024-07-19", "close": 8.87, "volume": 237626.0}, {"date": "2024-07-22", "close": 9.4, "volume": 119225.0}, {"date": "2024-07-23", "close": 9.91, "volume": 133239.0}, {"date": "2024-07-24", "close": 9.67, "volume": 70051.0}, {"date": "2024-07-25", "close": 9.91, "volume": 112106.0}, {"date": "2024-07-26", "close": 9.98, "volume": 64252.0}, {"date": "2024-07-29", "close": 10.0, "volume": 83878.0}, {"date": "2024-07-30", "close": 10.03, "volume": 88050.0}, {"date": "2024-07-31", "close": 10.0, "volume": 98338.0}, {"date": "2024-08-01", "close": 10.13, "volume": 425778.0}, {"date": "2024-08-02", "close": 10.08, "volume": 101293.0}, {"date": "2024-08-05", "close": 9.9, "volume": 212989.0}, {"date": "2024-08-06", "close": 9.63, "volume": 110136.0}, {"date": "2024-08-07", "close": 9.49, "volume": 137987.0}, {"date": "2024-08-08", "close": 9.78, "volume": 81269.0}, {"date": "2024-08-09", "close": 9.89, "volume": 152702.0}, {"date": "2024-08-12", "close": 10.05, "volume": 176868.0}, {"date": "2024-08-13", "close": 10.8, "volume": 248808.0}, {"date": "2024-08-14", "close": 10.73, "volume": 74233.0}, {"date": "2024-08-15", "close": 10.99, "volume": 219155.0}, {"date": "2024-08-16", "close": 11.5, "volume": 228182.0}, {"date": "2024-08-19", "close": 11.7, "volume": 164552.0}, {"date": "2024-08-20", "close": 12.1, "volume": 191531.0}, {"date": "2024-08-21", "close": 11.77, "volume": 149986.0}, {"date": "2024-08-22", "close": 11.63, "volume": 107891.0}, {"date": "2024-08-23", "close": 11.82, "volume": 137248.0}, {"date": "2024-08-26", "close": 12.03, "volume": 180708.0}, {"date": "2024-08-27", "close": 11.85, "volume": 139061.0}, {"date": "2024-08-28", "close": 11.53, "volume": 139792.0}, {"date": "2024-08-29", "close": 11.63, "volume": 78084.0}, {"date": "2024-08-30", "close": 11.96, "volume": 119188.0}, {"date": "2024-09-03", "close": 11.23, "volume": 168830.0}, {"date": "2024-09-04", "close": 11.08, "volume": 97006.0}, {"date": "2024-09-05", "close": 10.81, "volume": 157275.0}, {"date": "2024-09-06", "close": 10.84, "volume": 119289.0}, {"date": "2024-09-09", "close": 10.44, "volume": 132371.0}, {"date": "2024-09-10", "close": 10.83, "volume": 120408.0}, {"date": "2024-09-11", "close": 10.61, "volume": 91932.0}, {"date": "2024-09-12", "close": 10.66, "volume": 95422.0}, {"date": "2024-09-13", "close": 10.77, "volume": 62894.0}, {"date": "2024-09-16", "close": 10.67, "volume": 81164.0}, {"date": "2024-09-17", "close": 10.62, "volume": 153829.0}, {"date": "2024-09-18", "close": 10.67, "volume": 85085.0}, {"date": "2024-09-19", "close": 10.88, "volume": 242858.0}, {"date": "2024-09-20", "close": 11.28, "volume": 455621.0}, {"date": "2024-09-23", "close": 10.76, "volume": 143291.0}, {"date": "2024-09-24", "close": 11.34, "volume": 231836.0}, {"date": "2024-09-25", "close": 11.15, "volume": 122770.0}, {"date": "2024-09-26", "close": 11.24, "volume": 119758.0}, {"date": "2024-09-27", "close": 11.15, "volume": 151226.0}, {"date": "2024-09-30", "close": 11.37, "volume": 517557.0}, {"date": "2024-10-01", "close": 11.33, "volume": 167794.0}, {"date": "2024-10-02", "close": 11.3, "volume": 82007.0}, {"date": "2024-10-03", "close": 11.11, "volume": 101566.0}, {"date": "2024-10-04", "close": 11.3, "volume": 120986.0}, {"date": "2024-10-07", "close": 11.42, "volume": 101281.0}, {"date": "2024-10-08", "close": 11.08, "volume": 88267.0}, {"date": "2024-10-09", "close": 11.15, "volume": 110056.0}, {"date": "2024-10-10", "close": 11.06, "volume": 83501.0}, {"date": "2024-10-11", "close": 11.52, "volume": 127971.0}, {"date": "2024-10-14", "close": 11.61, "volume": 154362.0}, {"date": "2024-10-15", "close": 11.55, "volume": 141727.0}, {"date": "2024-10-16", "close": 11.86, "volume": 179312.0}, {"date": "2024-10-17", "close": 12.31, "volume": 167309.0}, {"date": "2024-10-18", "close": 12.2, "volume": 108209.0}, {"date": "2024-10-21", "close": 11.7, "volume": 142629.0}, {"date": "2024-10-22", "close": 11.28, "volume": 85012.0}, {"date": "2024-10-23", "close": 11.18, "volume": 59081.0}, {"date": "2024-10-24", "close": 10.87, "volume": 92848.0}, {"date": "2024-10-25", "close": 10.74, "volume": 83265.0}, {"date": "2024-10-28", "close": 11.11, "volume": 128755.0}, {"date": "2024-10-29", "close": 11.27, "volume": 129636.0}, {"date": "2024-10-30", "close": 11.1, "volume": 157072.0}, {"date": "2024-10-31", "close": 8.45, "volume": 375084.0}, {"date": "2024-11-01", "close": 8.73, "volume": 338581.0}, {"date": "2024-11-04", "close": 8.4, "volume": 377787.0}, {"date": "2024-11-05", "close": 8.77, "volume": 181036.0}, {"date": "2024-11-06", "close": 9.13, "volume": 270984.0}, {"date": "2024-11-07", "close": 9.1, "volume": 230256.0}, {"date": "2024-11-08", "close": 9.36, "volume": 133408.0}, {"date": "2024-11-11", "close": 9.48, "volume": 136961.0}, {"date": "2024-11-12", "close": 9.18, "volume": 180844.0}, {"date": "2024-11-13", "close": 9.07, "volume": 107513.0}, {"date": "2024-11-14", "close": 9.01, "volume": 147224.0}, {"date": "2024-11-15", "close": 8.96, "volume": 117815.0}, {"date": "2024-11-18", "close": 8.77, "volume": 173460.0}, {"date": "2024-11-19", "close": 9.12, "volume": 140272.0}, {"date": "2024-11-20", "close": 9.02, "volume": 148131.0}, {"date": "2024-11-21", "close": 9.15, "volume": 128984.0}, {"date": "2024-11-22", "close": 9.27, "volume": 86826.0}, {"date": "2024-11-25", "close": 9.37, "volume": 116088.0}, {"date": "2024-11-26", "close": 9.23, "volume": 66368.0}, {"date": "2024-11-27", "close": 9.28, "volume": 74718.0}, {"date": "2024-11-29", "close": 9.31, "volume": 36927.0}, {"date": "2024-12-02", "close": 9.24, "volume": 169942.0}, {"date": "2024-12-03", "close": 9.05, "volume": 107097.0}, {"date": "2024-12-04", "close": 9.3, "volume": 127993.0}, {"date": "2024-12-05", "close": 9.15, "volume": 85761.0}, {"date": "2024-12-06", "close": 9.05, "volume": 82299.0}, {"date": "2024-12-09", "close": 9.15, "volume": 101228.0}, {"date": "2024-12-10", "close": 9.02, "volume": 141880.0}, {"date": "2024-12-11", "close": 9.17, "volume": 73199.0}, {"date": "2024-12-12", "close": 9.09, "volume": 86876.0}, {"date": "2024-12-13", "close": 9.01, "volume": 130638.0}, {"date": "2024-12-16", "close": 9.24, "volume": 125431.0}, {"date": "2024-12-17", "close": 9.08, "volume": 75828.0}, {"date": "2024-12-18", "close": 8.92, "volume": 183672.0}, {"date": "2024-12-19", "close": 8.8, "volume": 451880.0}, {"date": "2024-12-20", "close": 8.88, "volume": 191020.0}, {"date": "2024-12-23", "close": 8.89, "volume": 94066.0}, {"date": "2024-12-24", "close": 8.77, "volume": 111044.0}, {"date": "2024-12-26", "close": 9.09, "volume": 198418.0}, {"date": "2024-12-27", "close": 8.95, "volume": 117472.0}, {"date": "2024-12-30", "close": 8.99, "volume": 126330.0}, {"date": "2024-12-31", "close": 9.06, "volume": 513439.0}, {"date": "2025-01-02", "close": 8.88, "volume": 141654.0}, {"date": "2025-01-03", "close": 9.1, "volume": 72686.0}, {"date": "2025-01-06", "close": 9.06, "volume": 123747.0}, {"date": "2025-01-07", "close": 8.9, "volume": 93283.0}, {"date": "2025-01-08", "close": 8.97, "volume": 101963.0}, {"date": "2025-01-10", "close": 8.98, "volume": 144131.0}, {"date": "2025-01-13", "close": 9.05, "volume": 90801.0}, {"date": "2025-01-14", "close": 9.21, "volume": 84864.0}, {"date": "2025-01-15", "close": 9.5, "volume": 83094.0}, {"date": "2025-01-16", "close": 9.49, "volume": 83280.0}, {"date": "2025-01-17", "close": 9.61, "volume": 96776.0}, {"date": "2025-01-21", "close": 9.83, "volume": 142726.0}, {"date": "2025-01-22", "close": 9.69, "volume": 215694.0}, {"date": "2025-01-23", "close": 9.9, "volume": 119582.0}, {"date": "2025-01-24", "close": 10.06, "volume": 138234.0}, {"date": "2025-01-27", "close": 9.95, "volume": 182531.0}, {"date": "2025-01-28", "close": 10.01, "volume": 127201.0}, {"date": "2025-01-29", "close": 9.96, "volume": 106941.0}, {"date": "2025-01-30", "close": 10.06, "volume": 92504.0}, {"date": "2025-01-31", "close": 9.92, "volume": 102707.0}, {"date": "2025-02-03", "close": 9.72, "volume": 77608.0}, {"date": "2025-02-04", "close": 9.95, "volume": 64823.0}, {"date": "2025-02-05", "close": 10.04, "volume": 61232.0}, {"date": "2025-02-06", "close": 10.04, "volume": 42574.0}, {"date": "2025-02-07", "close": 10.03, "volume": 58013.0}, {"date": "2025-02-10", "close": 10.03, "volume": 70937.0}, {"date": "2025-02-11", "close": 10.08, "volume": 59103.0}, {"date": "2025-02-12", "close": 9.92, "volume": 71364.0}, {"date": "2025-02-13", "close": 10.12, "volume": 67865.0}, {"date": "2025-02-14", "close": 10.08, "volume": 54708.0}, {"date": "2025-02-18", "close": 10.11, "volume": 109841.0}, {"date": "2025-02-19", "close": 10.09, "volume": 63431.0}, {"date": "2025-02-20", "close": 10.08, "volume": 72055.0}, {"date": "2025-02-21", "close": 9.89, "volume": 97050.0}, {"date": "2025-02-24", "close": 9.78, "volume": 132094.0}, {"date": "2025-02-25", "close": 9.84, "volume": 144143.0}, {"date": "2025-02-26", "close": 9.77, "volume": 74558.0}, {"date": "2025-02-27", "close": 9.7, "volume": 101854.0}, {"date": "2025-02-28", "close": 9.84, "volume": 78113.0}, {"date": "2025-03-03", "close": 9.45, "volume": 130904.0}, {"date": "2025-03-04", "close": 9.3, "volume": 169125.0}, {"date": "2025-03-05", "close": 9.19, "volume": 190286.0}, {"date": "2025-03-06", "close": 10.31, "volume": 325190.0}, {"date": "2025-03-07", "close": 10.36, "volume": 169906.0}, {"date": "2025-03-10", "close": 9.93, "volume": 229180.0}, {"date": "2025-03-11", "close": 9.92, "volume": 173760.0}, {"date": "2025-03-12", "close": 10.25, "volume": 246079.0}, {"date": "2025-03-13", "close": 9.98, "volume": 126985.0}, {"date": "2025-03-14", "close": 10.0, "volume": 101646.0}, {"date": "2025-03-17", "close": 9.88, "volume": 98654.0}, {"date": "2025-03-18", "close": 9.87, "volume": 138385.0}, {"date": "2025-03-19", "close": 10.07, "volume": 173564.0}, {"date": "2025-03-20", "close": 10.01, "volume": 284969.0}, {"date": "2025-03-21", "close": 10.58, "volume": 397245.0}, {"date": "2025-03-24", "close": 10.68, "volume": 158256.0}, {"date": "2025-03-25", "close": 10.79, "volume": 223359.0}, {"date": "2025-03-26", "close": 10.62, "volume": 144602.0}, {"date": "2025-03-27", "close": 10.83, "volume": 276301.0}, {"date": "2025-03-28", "close": 10.6, "volume": 151783.0}, {"date": "2025-03-31", "close": 10.58, "volume": 518704.0}, {"date": "2025-04-01", "close": 10.49, "volume": 193209.0}, {"date": "2025-04-02", "close": 10.39, "volume": 176299.0}, {"date": "2025-04-03", "close": 10.0, "volume": 199358.0}, {"date": "2025-04-04", "close": 9.32, "volume": 252216.0}, {"date": "2025-04-07", "close": 9.02, "volume": 272153.0}, {"date": "2025-04-08", "close": 8.86, "volume": 222299.0}, {"date": "2025-04-09", "close": 9.53, "volume": 189453.0}, {"date": "2025-04-10", "close": 9.2, "volume": 177167.0}, {"date": "2025-04-11", "close": 9.33, "volume": 91947.0}, {"date": "2025-04-14", "close": 9.46, "volume": 115494.0}, {"date": "2025-04-15", "close": 9.4, "volume": 106774.0}, {"date": "2025-04-16", "close": 9.27, "volume": 74395.0}, {"date": "2025-04-17", "close": 9.32, "volume": 128308.0}, {"date": "2025-04-21", "close": 8.94, "volume": 136100.0}, {"date": "2025-04-22", "close": 9.06, "volume": 96825.0}, {"date": "2025-04-23", "close": 9.19, "volume": 123225.0}, {"date": "2025-04-24", "close": 9.28, "volume": 105084.0}, {"date": "2025-04-25", "close": 9.19, "volume": 77578.0}, {"date": "2025-04-28", "close": 9.22, "volume": 100295.0}, {"date": "2025-04-29", "close": 9.33, "volume": 88320.0}, {"date": "2025-04-30", "close": 9.12, "volume": 127228.0}, {"date": "2025-05-01", "close": 9.16, "volume": 86970.0}, {"date": "2025-05-02", "close": 9.39, "volume": 81300.0}, {"date": "2025-05-05", "close": 9.46, "volume": 101141.0}, {"date": "2025-05-06", "close": 9.59, "volume": 58960.0}, {"date": "2025-05-07", "close": 9.44, "volume": 148240.0}, {"date": "2025-05-08", "close": 7.79, "volume": 384663.0}, {"date": "2025-05-09", "close": 7.82, "volume": 205632.0}, {"date": "2025-05-12", "close": 7.71, "volume": 226278.0}, {"date": "2025-05-13", "close": 7.96, "volume": 159569.0}, {"date": "2025-05-14", "close": 7.83, "volume": 272656.0}, {"date": "2025-05-15", "close": 8.07, "volume": 142000.0}, {"date": "2025-05-16", "close": 7.95, "volume": 113004.0}, {"date": "2025-05-19", "close": 7.91, "volume": 201289.0}, {"date": "2025-05-20", "close": 7.84, "volume": 130606.0}, {"date": "2025-05-21", "close": 7.55, "volume": 212756.0}, {"date": "2025-05-22", "close": 7.4, "volume": 123755.0}, {"date": "2025-05-23", "close": 7.39, "volume": 130237.0}, {"date": "2025-05-27", "close": 7.6, "volume": 134484.0}, {"date": "2025-05-28", "close": 7.29, "volume": 125909.0}, {"date": "2025-05-29", "close": 7.39, "volume": 120411.0}, {"date": "2025-05-30", "close": 7.55, "volume": 167576.0}, {"date": "2025-06-02", "close": 7.48, "volume": 233274.0}, {"date": "2025-06-03", "close": 7.55, "volume": 136817.0}, {"date": "2025-06-04", "close": 7.64, "volume": 171234.0}, {"date": "2025-06-05", "close": 7.7, "volume": 180319.0}, {"date": "2025-06-06", "close": 7.67, "volume": 136452.0}, {"date": "2025-06-09", "close": 7.68, "volume": 102420.0}, {"date": "2025-06-10", "close": 7.72, "volume": 119451.0}, {"date": "2025-06-11", "close": 7.75, "volume": 130302.0}, {"date": "2025-06-12", "close": 7.77, "volume": 96162.0}, {"date": "2025-06-13", "close": 7.67, "volume": 135890.0}, {"date": "2025-06-16", "close": 7.74, "volume": 119335.0}, {"date": "2025-06-17", "close": 7.63, "volume": 141049.0}, {"date": "2025-06-18", "close": 7.53, "volume": 316891.0}, {"date": "2025-06-20", "close": 7.55, "volume": 159371.0}, {"date": "2025-06-23", "close": 7.68, "volume": 135962.0}, {"date": "2025-06-24", "close": 7.96, "volume": 203073.0}, {"date": "2025-06-25", "close": 7.84, "volume": 137709.0}, {"date": "2025-06-26", "close": 8.0, "volume": 127101.0}, {"date": "2025-06-27", "close": 7.88, "volume": 568170.0}, {"date": "2025-06-30", "close": 8.01, "volume": 400729.0}, {"date": "2025-07-01", "close": 8.03, "volume": 97980.0}, {"date": "2025-07-02", "close": 8.02, "volume": 67304.0}, {"date": "2025-07-03", "close": 8.15, "volume": 64473.0}, {"date": "2025-07-07", "close": 8.07, "volume": 86523.0}, {"date": "2025-07-08", "close": 8.01, "volume": 102284.0}, {"date": "2025-07-09", "close": 8.2, "volume": 88801.0}, {"date": "2025-07-10", "close": 8.25, "volume": 117382.0}, {"date": "2025-07-11", "close": 8.14, "volume": 82668.0}, {"date": "2025-07-14", "close": 8.1, "volume": 142155.0}, {"date": "2025-07-15", "close": 7.85, "volume": 111186.0}, {"date": "2025-07-16", "close": 8.02, "volume": 156314.0}, {"date": "2025-07-17", "close": 7.99, "volume": 101360.0}, {"date": "2025-07-18", "close": 7.94, "volume": 119520.0}, {"date": "2025-07-21", "close": 8.06, "volume": 138949.0}, {"date": "2025-07-22", "close": 8.17, "volume": 93730.0}, {"date": "2025-07-23", "close": 8.31, "volume": 117559.0}, {"date": "2025-07-24", "close": 8.26, "volume": 89916.0}, {"date": "2025-07-25", "close": 8.24, "volume": 30571.0}, {"date": "2025-07-28", "close": 8.26, "volume": 63880.0}, {"date": "2025-07-29", "close": 8.11, "volume": 61621.0}, {"date": "2025-07-30", "close": 7.94, "volume": 53938.0}, {"date": "2025-07-31", "close": 7.94, "volume": 62395.0}, {"date": "2025-08-01", "close": 7.83, "volume": 69983.0}, {"date": "2025-08-04", "close": 7.97, "volume": 71578.0}, {"date": "2025-08-05", "close": 7.91, "volume": 56538.0}, {"date": "2025-08-06", "close": 7.97, "volume": 81188.0}, {"date": "2025-08-07", "close": 8.8, "volume": 255696.0}, {"date": "2025-08-08", "close": 8.73, "volume": 106584.0}, {"date": "2025-08-11", "close": 9.03, "volume": 183317.0}, {"date": "2025-08-12", "close": 9.15, "volume": 154677.0}, {"date": "2025-08-13", "close": 9.16, "volume": 335196.0}, {"date": "2025-08-14", "close": 9.02, "volume": 92970.0}, {"date": "2025-08-15", "close": 9.06, "volume": 132907.0}, {"date": "2025-08-18", "close": 9.14, "volume": 134352.0}, {"date": "2025-08-19", "close": 9.09, "volume": 93725.0}, {"date": "2025-08-20", "close": 9.18, "volume": 96458.0}, {"date": "2025-08-21", "close": 9.23, "volume": 72269.0}, {"date": "2025-08-22", "close": 9.61, "volume": 242446.0}, {"date": "2025-08-25", "close": 9.43, "volume": 93411.0}, {"date": "2025-08-26", "close": 9.52, "volume": 72829.0}, {"date": "2025-08-27", "close": 9.64, "volume": 104814.0}, {"date": "2025-08-28", "close": 9.49, "volume": 83943.0}, {"date": "2025-08-29", "close": 9.56, "volume": 94498.0}, {"date": "2025-09-02", "close": 9.56, "volume": 80927.0}, {"date": "2025-09-03", "close": 9.46, "volume": 131870.0}, {"date": "2025-09-04", "close": 9.79, "volume": 113022.0}, {"date": "2025-09-05", "close": 9.73, "volume": 93364.0}, {"date": "2025-09-08", "close": 9.71, "volume": 86335.0}, {"date": "2025-09-09", "close": 9.53, "volume": 60171.0}, {"date": "2025-09-10", "close": 9.53, "volume": 67642.0}, {"date": "2025-09-11", "close": 9.72, "volume": 89578.0}, {"date": "2025-09-12", "close": 9.48, "volume": 73894.0}, {"date": "2025-09-15", "close": 9.55, "volume": 146015.0}, {"date": "2025-09-16", "close": 9.52, "volume": 74197.0}, {"date": "2025-09-17", "close": 9.41, "volume": 116953.0}, {"date": "2025-09-18", "close": 9.83, "volume": 129197.0}, {"date": "2025-09-19", "close": 9.53, "volume": 291646.0}, {"date": "2025-09-22", "close": 9.78, "volume": 173774.0}, {"date": "2025-09-23", "close": 9.91, "volume": 133012.0}, {"date": "2025-09-24", "close": 9.67, "volume": 156127.0}, {"date": "2025-09-25", "close": 9.58, "volume": 103366.0}, {"date": "2025-09-26", "close": 9.68, "volume": 80733.0}, {"date": "2025-09-29", "close": 9.9, "volume": 169313.0}, {"date": "2025-09-30", "close": 9.84, "volume": 187791.0}, {"date": "2025-10-01", "close": 10.23, "volume": 175218.0}, {"date": "2025-10-02", "close": 9.96, "volume": 137946.0}, {"date": "2025-10-03", "close": 9.77, "volume": 103545.0}, {"date": "2025-10-06", "close": 9.76, "volume": 86155.0}, {"date": "2025-10-07", "close": 9.66, "volume": 77392.0}, {"date": "2025-10-08", "close": 9.76, "volume": 89767.0}, {"date": "2025-10-09", "close": 9.56, "volume": 72403.0}, {"date": "2025-10-10", "close": 9.39, "volume": 113089.0}, {"date": "2025-10-13", "close": 9.53, "volume": 89094.0}, {"date": "2025-10-14", "close": 9.56, "volume": 77738.0}, {"date": "2025-10-15", "close": 9.7, "volume": 55031.0}, {"date": "2025-10-16", "close": 9.67, "volume": 82933.0}, {"date": "2025-10-17", "close": 9.5, "volume": 102805.0}, {"date": "2025-10-20", "close": 9.81, "volume": 90805.0}, {"date": "2025-10-21", "close": 9.65, "volume": 91624.0}, {"date": "2025-10-22", "close": 9.72, "volume": 64105.0}, {"date": "2025-10-23", "close": 9.92, "volume": 76692.0}, {"date": "2025-10-24", "close": 10.03, "volume": 83191.0}, {"date": "2025-10-27", "close": 9.78, "volume": 73363.0}, {"date": "2025-10-28", "close": 9.95, "volume": 84282.0}, {"date": "2025-10-29", "close": 9.67, "volume": 99738.0}, {"date": "2025-10-30", "close": 9.72, "volume": 99029.0}, {"date": "2025-10-31", "close": 9.54, "volume": 85957.0}, {"date": "2025-11-03", "close": 9.59, "volume": 50737.0}, {"date": "2025-11-04", "close": 9.57, "volume": 90898.0}, {"date": "2025-11-05", "close": 11.79, "volume": 325511.0}, {"date": "2025-11-06", "close": 11.63, "volume": 197556.0}, {"date": "2025-11-07", "close": 12.02, "volume": 258906.0}, {"date": "2025-11-10", "close": 13.07, "volume": 309132.0}, {"date": "2025-11-11", "close": 13.0, "volume": 212203.0}, {"date": "2025-11-12", "close": 12.98, "volume": 336389.0}, {"date": "2025-11-13", "close": 12.74, "volume": 201150.0}, {"date": "2025-11-14", "close": 12.45, "volume": 150595.0}, {"date": "2025-11-17", "close": 12.08, "volume": 167935.0}, {"date": "2025-11-18", "close": 11.85, "volume": 120896.0}, {"date": "2025-11-19", "close": 11.69, "volume": 148606.0}, {"date": "2025-11-20", "close": 11.17, "volume": 196762.0}, {"date": "2025-11-21", "close": 11.78, "volume": 214235.0}, {"date": "2025-11-24", "close": 11.5, "volume": 197314.0}, {"date": "2025-11-25", "close": 11.86, "volume": 124371.0}, {"date": "2025-11-26", "close": 11.86, "volume": 93226.0}, {"date": "2025-11-28", "close": 11.99, "volume": 92990.0}, {"date": "2025-12-01", "close": 12.0, "volume": 178080.0}, {"date": "2025-12-02", "close": 11.7, "volume": 151236.0}, {"date": "2025-12-03", "close": 11.82, "volume": 132816.0}, {"date": "2025-12-04", "close": 11.81, "volume": 106451.0}, {"date": "2025-12-05", "close": 11.53, "volume": 118346.0}, {"date": "2025-12-08", "close": 11.57, "volume": 151163.0}, {"date": "2025-12-09", "close": 11.9, "volume": 203642.0}, {"date": "2025-12-10", "close": 12.4, "volume": 224160.0}, {"date": "2025-12-11", "close": 12.35, "volume": 191396.0}, {"date": "2025-12-12", "close": 12.31, "volume": 205556.0}, {"date": "2025-12-15", "close": 12.53, "volume": 220017.0}, {"date": "2025-12-16", "close": 12.89, "volume": 193601.0}, {"date": "2025-12-17", "close": 12.39, "volume": 151202.0}, {"date": "2025-12-18", "close": 12.68, "volume": 370658.0}, {"date": "2025-12-19", "close": 12.8, "volume": 670028.0}, {"date": "2025-12-22", "close": 13.03, "volume": 177591.0}, {"date": "2025-12-23", "close": 13.19, "volume": 172015.0}, {"date": "2025-12-24", "close": 13.15, "volume": 80048.0}, {"date": "2025-12-26", "close": 13.16, "volume": 106829.0}, {"date": "2025-12-29", "close": 12.93, "volume": 206350.0}, {"date": "2025-12-30", "close": 12.8, "volume": 132803.0}, {"date": "2025-12-31", "close": 12.65, "volume": 110158.0}, {"date": "2026-01-02", "close": 12.92, "volume": 187634.0}, {"date": "2026-01-05", "close": 13.45, "volume": 385369.0}, {"date": "2026-01-06", "close": 13.28, "volume": 236553.0}, {"date": "2026-01-07", "close": 13.15, "volume": 190928.0}, {"date": "2026-01-08", "close": 13.46, "volume": 171642.0}, {"date": "2026-01-09", "close": 13.75, "volume": 179406.0}, {"date": "2026-01-12", "close": 13.97, "volume": 259812.0}, {"date": "2026-01-13", "close": 14.16, "volume": 175138.0}, {"date": "2026-01-14", "close": 14.11, "volume": 143387.0}, {"date": "2026-01-15", "close": 14.32, "volume": 156678.0}, {"date": "2026-01-16", "close": 14.46, "volume": 141898.0}, {"date": "2026-01-20", "close": 14.19, "volume": 212378.0}, {"date": "2026-01-21", "close": 14.48, "volume": 184905.0}, {"date": "2026-01-22", "close": 14.39, "volume": 199960.0}, {"date": "2026-01-23", "close": 14.15, "volume": 159190.0}, {"date": "2026-01-26", "close": 14.25, "volume": 156542.0}, {"date": "2026-01-27", "close": 14.05, "volume": 176397.0}, {"date": "2026-01-28", "close": 13.89, "volume": 145522.0}, {"date": "2026-01-29", "close": 14.12, "volume": 163936.0}, {"date": "2026-01-30", "close": 14.14, "volume": 195231.0}, {"date": "2026-02-02", "close": 14.44, "volume": 100074.0}, {"date": "2026-02-03", "close": 14.5, "volume": 148875.0}, {"date": "2026-02-04", "close": 14.36, "volume": 133182.0}, {"date": "2026-02-05", "close": 14.09, "volume": 141715.0}, {"date": "2026-02-06", "close": 14.67, "volume": 106126.0}, {"date": "2026-02-09", "close": 14.94, "volume": 112880.0}, {"date": "2026-02-10", "close": 14.94, "volume": 143450.0}, {"date": "2026-02-11", "close": 14.26, "volume": 109639.0}, {"date": "2026-02-12", "close": 14.02, "volume": 130135.0}, {"date": "2026-02-13", "close": 14.56, "volume": 192398.0}, {"date": "2026-02-17", "close": 14.49, "volume": 107661.0}, {"date": "2026-02-18", "close": 14.54, "volume": 114597.0}, {"date": "2026-02-19", "close": 14.84, "volume": 177837.0}, {"date": "2026-02-20", "close": 14.83, "volume": 124087.0}, {"date": "2026-02-23", "close": 14.73, "volume": 163889.0}, {"date": "2026-02-24", "close": 15.15, "volume": 144957.0}, {"date": "2026-02-25", "close": 15.28, "volume": 99318.0}, {"date": "2026-02-26", "close": 15.51, "volume": 142073.0}, {"date": "2026-02-27", "close": 15.28, "volume": 114730.0}, {"date": "2026-03-02", "close": 15.27, "volume": 137681.0}, {"date": "2026-03-03", "close": 15.44, "volume": 147392.0}, {"date": "2026-03-04", "close": 15.68, "volume": 151718.0}, {"date": "2026-03-05", "close": 14.78, "volume": 408355.0}, {"date": "2026-03-06", "close": 14.82, "volume": 323024.0}, {"date": "2026-03-09", "close": 14.17, "volume": 281995.0}, {"date": "2026-03-10", "close": 14.4, "volume": 150328.0}, {"date": "2026-03-11", "close": 14.44, "volume": 220307.0}, {"date": "2026-03-12", "close": 14.26, "volume": 129186.0}, {"date": "2026-03-13", "close": 14.16, "volume": 133029.0}, {"date": "2026-03-16", "close": 14.61, "volume": 136551.0}, {"date": "2026-03-17", "close": 14.68, "volume": 168748.0}, {"date": "2026-03-18", "close": 14.12, "volume": 156850.0}, {"date": "2026-03-19", "close": 14.17, "volume": 228890.0}, {"date": "2026-03-20", "close": 14.05, "volume": 325486.0}, {"date": "2026-03-23", "close": 14.53, "volume": 159818.0}, {"date": "2026-03-24", "close": 14.91, "volume": 146363.0}, {"date": "2026-03-25", "close": 15.1, "volume": 142314.0}, {"date": "2026-03-26", "close": 15.11, "volume": 125989.0}, {"date": "2026-03-27", "close": 14.59, "volume": 81709.0}, {"date": "2026-03-30", "close": 14.6, "volume": 104602.0}, {"date": "2026-03-31", "close": 14.78, "volume": 85240.0}, {"date": "2026-04-01", "close": 15.26, "volume": 95464.0}, {"date": "2026-04-02", "close": 15.3, "volume": 74681.0}, {"date": "2026-04-06", "close": 15.51, "volume": 107669.0}, {"date": "2026-04-07", "close": 15.48, "volume": 95230.0}, {"date": "2026-04-08", "close": 15.98, "volume": 124916.0}, {"date": "2026-04-09", "close": 16.85, "volume": 233254.0}, {"date": "2026-04-10", "close": 16.7, "volume": 147531.0}, {"date": "2026-04-13", "close": 17.05, "volume": 175584.0}, {"date": "2026-04-14", "close": 17.11, "volume": 133018.0}, {"date": "2026-04-15", "close": 16.99, "volume": 87669.0}, {"date": "2026-04-16", "close": 17.19, "volume": 131955.0}, {"date": "2026-04-17", "close": 17.85, "volume": 226539.0}, {"date": "2026-04-20", "close": 17.9, "volume": 185717.0}, {"date": "2026-04-21", "close": 17.87, "volume": 190050.0}, {"date": "2026-04-22", "close": 18.54, "volume": 193008.0}, {"date": "2026-04-23", "close": 18.85, "volume": 206478.0}, {"date": "2026-04-24", "close": 18.91, "volume": 142191.0}, {"date": "2026-04-27", "close": 18.93, "volume": 123334.0}, {"date": "2026-04-28", "close": 18.83, "volume": 112955.0}, {"date": "2026-04-29", "close": 18.49, "volume": 172068.0}, {"date": "2026-04-30", "close": 18.88, "volume": 186976.0}, {"date": "2026-05-01", "close": 19.28, "volume": 156385.0}, {"date": "2026-05-04", "close": 18.69, "volume": 165820.0}, {"date": "2026-05-05", "close": 18.91, "volume": 248322.0}, {"date": "2026-05-06", "close": 18.53, "volume": 361677.0}, {"date": "2026-05-07", "close": 18.74, "volume": 206616.0}, {"date": "2026-05-08", "close": 17.64, "volume": 140093.0}, {"date": "2026-05-11", "close": 17.77, "volume": 263072.0}, {"date": "2026-05-12", "close": 16.85, "volume": 194339.0}, {"date": "2026-05-13", "close": 17.18, "volume": 287340.0}, {"date": "2026-05-14", "close": 16.94, "volume": 171078.0}, {"date": "2026-05-15", "close": 17.0, "volume": 222262.0}, {"date": "2026-05-18", "close": 17.21, "volume": 201558.0}, {"date": "2026-05-19", "close": 16.76, "volume": 105630.0}, {"date": "2026-05-20", "close": 17.01, "volume": 175329.0}, {"date": "2026-05-21", "close": 17.2, "volume": 142180.0}, {"date": "2026-05-22", "close": 17.28, "volume": 122560.0}, {"date": "2026-05-26", "close": 18.21, "volume": 236863.0}, {"date": "2026-05-27", "close": 17.78, "volume": 182259.0}, {"date": "2026-05-28", "close": 17.6, "volume": 137174.0}, {"date": "2026-05-29", "close": 17.58, "volume": 172521.0}, {"date": "2026-06-01", "close": 17.46, "volume": 264273.0}, {"date": "2026-06-02", "close": 18.04, "volume": 190658.0}, {"date": "2026-06-03", "close": 17.6, "volume": 159249.0}, {"date": "2026-06-04", "close": 18.48, "volume": 178049.0}, {"date": "2026-06-05", "close": 17.61, "volume": 149767.0}, {"date": "2026-06-08", "close": 17.94, "volume": 117275.0}, {"date": "2026-06-09", "close": 18.54, "volume": 171500.0}, {"date": "2026-06-10", "close": 18.17, "volume": 143142.0}, {"date": "2026-06-11", "close": 18.63, "volume": 95393.0}, {"date": "2026-06-12", "close": 18.65, "volume": 135634.0}, {"date": "2026-06-15", "close": 18.5, "volume": 89332.0}, {"date": "2026-06-16", "close": 18.22, "volume": 128457.0}, {"date": "2026-06-17", "close": 18.37, "volume": 181761.0}, {"date": "2026-06-18", "close": 18.46, "volume": 450853.0}, {"date": "2026-06-22", "close": 18.74, "volume": 189170.0}, {"date": "2026-06-23", "close": 19.07, "volume": 242281.0}, {"date": "2026-06-24", "close": 18.86, "volume": 170790.0}, {"date": "2026-06-25", "close": 18.78, "volume": 117985.0}, {"date": "2026-06-26", "close": 18.82, "volume": 1117586.0}, {"date": "2026-06-29", "close": 18.23, "volume": 305294.0}, {"date": "2026-06-30", "close": 17.47, "volume": 375179.0}, {"date": "2026-07-01", "close": 17.14, "volume": 242008.0}, {"date": "2026-07-02", "close": 16.69, "volume": 271896.0}, {"date": "2026-07-06", "close": 16.8, "volume": 182363.0}, {"date": "2026-07-07", "close": 16.63, "volume": 157262.0}, {"date": "2026-07-08", "close": 16.12, "volume": 168019.0}, {"date": "2026-07-09", "close": 16.29, "volume": 173943.0}, {"date": "2026-07-10", "close": 16.27, "volume": 89778.0}, {"date": "2026-07-13", "close": 16.19, "volume": 120515.0}, {"date": "2026-07-14", "close": 16.44, "volume": 190278.0}, {"date": "2026-07-15", "close": 16.05, "volume": 205697.0}, {"date": "2026-07-16", "close": 15.92, "volume": 224481.0}, {"date": "2026-07-17", "close": 15.71, "volume": 127948.0}, {"date": "2026-07-20", "close": 15.35, "volume": 192117.0}, {"date": "2026-07-21", "close": 15.73, "volume": 130459.0}, {"date": "2026-07-22", "close": 15.64, "volume": 150697.0}, {"date": "2026-07-23", "close": 15.67, "volume": 166101.0}, {"date": "2026-07-24", "close": 15.46, "volume": 177459.0}, {"date": "2026-07-27", "close": 15.55, "volume": 169798.0}, {"date": "2026-07-28", "close": 15.39, "volume": 125555.0}, {"date": "2026-07-29", "close": 15.0, "volume": 122184.0}, {"date": "2026-07-30", "close": 15.17, "volume": 110489.0}, {"date": "2026-07-31", "close": 15.21, "volume": 173001.0}, {"date": "2026-08-03", "close": 15.7, "volume": 152703.0}, {"date": "2026-08-04", "close": 15.93, "volume": 116239.0}, {"date": "2026-08-05", "close": 15.82, "volume": 148962.0}, {"date": "2026-08-06", "close": 15.64, "volume": 164185.0}, {"date": "2026-08-07", "close": 16.08, "volume": 99973.0}], "refreshing": true}