{"ticker": "MIND", "overview": {"cik": "926423", "ticker": "MIND", "name": "MIND TECHNOLOGY, INC", "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "sic": "3812", "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025248", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025247", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025245", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025244", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025243", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025242", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024316", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "FORM 10-Q", "accession": "0001437749-26-020298", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020175", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-01", "title": "FORM ARS", "accession": "0001437749-26-019053", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-01", "title": "FORM DEF 14A", "accession": "0001437749-26-019049", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-20", "title": "FORM 10-K", "accession": "0001437749-26-012831", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012420", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "FORM 10-Q", "accession": "0001437749-25-037555", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-09", "title": "FORM 8-K", "accession": "0001437749-25-037259", "price_sensitive": true}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030715", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030714", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030712", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030711", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030710", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030709", "price_sensitive": false}, {"form": "10-Q", "date": "2025-09-10", "title": "FORM 10-Q", "accession": "0001437749-25-028765", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-09", "title": "FORM 8-K", "accession": "0001437749-25-028692", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-02", "title": "FORM 424B5", "accession": "0001437749-25-028165", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-02", "title": "FORM 8-K", "accession": "0001437749-25-028149", "price_sensitive": true}]}, "description": "MIND TECHNOLOGY, INC trades as MIND on the NASDAQ and is registered in the United States, classified under Search, Detection, Navigation, Guidance, Aeronautical Sys (SIC 3812). Privy Trades holds 334 insider filings for the company, from September 2003 to July 2022. Across those, 14 insiders disclosed 55 open-market purchases totalling $3.35M against 56 sales totalling $20.61M. The most recent filing on record is dated 29 July 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 55, "buy_sum": 3348983.7095, "sell_n": 56, "sell_sum": 20607034.6668, "net": -17258050.9573, "insiders": 14, "first_date": "2003-09-22", "last_date": "2022-07-18"}, "metrics": {"ticker": "MIND", "has_prices": true, "as_of": "2026-09-18", "last": 4.01, "prev_close": 4.16, "change": -0.15000000000000036, "change_pct": -0.036057692307692395, "session_volume": 55315.0, "vwap_5": 4.114194207604631, "vwap_20": 4.201627835008434, "vwap_60": 4.721838573715829, "vwap_250": 8.35962728119213, "high_52w": 14.29, "low_52w": 3.89, "avg_volume_20": 107605.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001437749-26-025247", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Mark Alan Cox", "who_key": "COX MARK ALAN", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774926025247/0001437749-26-025247-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001437749-26-025248", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Alan Perry Baden", "who_key": "Baden Alan Perry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774926025248/0001437749-26-025248-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001437749-26-025244", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774926025244/0001437749-26-025244-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001437749-26-025245", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774926025245/0001437749-26-025245-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001437749-26-025243", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Thomas S. Glanville", "who_key": "GLANVILLE THOMAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774926025243/0001437749-26-025243-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001437749-26-025242", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "William Hunter Hilarides", "who_key": "Hilarides William Hunter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774926025242/0001437749-26-025242-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139123}, {"id": "0001437749-25-030709", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925030709/0001437749-25-030709-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030710", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "President and CEO", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925030710/0001437749-25-030710-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030711", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Thomas S. Glanville", "who_key": "GLANVILLE THOMAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925030711/0001437749-25-030711-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030712", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Mark Alan Cox", "who_key": "COX MARK ALAN", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925030712/0001437749-25-030712-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030714", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Alan Perry Baden", "who_key": "Baden Alan Perry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925030714/0001437749-25-030714-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-030715", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "William Hunter Hilarides", "who_key": "Hilarides William Hunter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925030715/0001437749-25-030715-index.htm", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565363}, {"id": "0001437749-25-001581", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Alan Perry Baden", "who_key": "Baden Alan Perry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925001581/0001437749-25-001581-index.htm", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938323}, {"id": "0001437749-25-001583", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Mark Alan Cox", "who_key": "COX MARK ALAN", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925001583/0001437749-25-001583-index.htm", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938323}, {"id": "0001437749-25-001584", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925001584/0001437749-25-001584-index.htm", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938323}, {"id": "0001437749-25-001586", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925001586/0001437749-25-001586-index.htm", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938323}, {"id": "0001437749-25-001587", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Thomas S. Glanville", "who_key": "GLANVILLE THOMAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925001587/0001437749-25-001587-index.htm", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938323}, {"id": "0001437749-25-001589", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "William Hunter Hilarides", "who_key": "Hilarides William Hunter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774925001589/0001437749-25-001589-index.htm", "trade_date": "2025-01-20", "timestamp": "2025-01-20", "mins": 938323}, {"id": "0001437749-24-030064", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "William Hunter Hilarides", "who_key": "Hilarides William Hunter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774924030064/0001437749-24-030064-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001437749-24-030065", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Thomas S. Glanville", "who_key": "GLANVILLE THOMAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774924030065/0001437749-24-030065-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001437749-24-030066", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774924030066/0001437749-24-030066-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001437749-24-030067", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774924030067/0001437749-24-030067-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001437749-24-030068", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Mark Alan Cox", "who_key": "COX MARK ALAN", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774924030068/0001437749-24-030068-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001437749-24-030069", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Alan Perry Baden", "who_key": "Baden Alan Perry", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774924030069/0001437749-24-030069-index.htm", "trade_date": "2024-09-24", "timestamp": "2024-09-24", "mins": 1108243}, {"id": "0001437749-22-019156", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Mark Alan Cox", "who_key": "COX MARK ALAN", "role": "CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CFO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922019156/0001437749-22-019156-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235763}, {"id": "0001437749-22-019159", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "CEO files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922019159/0001437749-22-019159-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235763}, {"id": "0001437749-22-019162", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922019162/0001437749-22-019162-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235763}, {"id": "0001437749-22-019165", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Thomas S. Glanville", "who_key": "GLANVILLE THOMAS S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922019165/0001437749-22-019165-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235763}, {"id": "0001437749-22-019168", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "William Hunter Hilarides", "who_key": "Hilarides William Hunter", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922019168/0001437749-22-019168-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235763}, {"id": "0001437749-22-019169", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Nancy Jean Harned", "who_key": "Harned Nancy Jean", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director files routine paperwork on MIND \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922019169/0001437749-22-019169-index.htm", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235763}], "recent_buys": [{"id": "0001437749-22-017344", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 56960.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board insider adds $57K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922017344/0001437749-22-017344-index.htm", "trade_date": "2022-07-18", "timestamp": "2022-07-18", "mins": 2258803}, {"id": "0001437749-22-017261", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 72700.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director buys $73K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922017261/0001437749-22-017261-index.htm", "trade_date": "2022-07-15", "timestamp": "2022-07-15", "mins": 2263123}, {"id": "0001437749-22-015760", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54040.0, "score": 50.9, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board member picks up $54K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922015760/0001437749-22-015760-index.htm", "trade_date": "2022-06-23", "timestamp": "2022-06-23", "mins": 2294803}, {"id": "0001437749-22-015473", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21437.440000000002, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director buys $21K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922015473/0001437749-22-015473-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304883}, {"id": "0001437749-21-028787", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 75000.0, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board insider adds $75K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774921028787/0001437749-21-028787-index.htm", "trade_date": "2021-12-16", "timestamp": "2021-12-16", "mins": 2566963}, {"id": "0001437749-21-024742", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17200.0, "score": 30.4, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Director buys $17K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774921024742/0001437749-21-024742-index.htm", "trade_date": "2021-10-29", "timestamp": "2021-10-29", "mins": 2636083}, {"id": "0001437749-21-024658", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 17000.0, "score": 30.3, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "A director backs MIND with $17K", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774921024658/0001437749-21-024658-index.htm", "trade_date": "2021-10-28", "timestamp": "2021-10-28", "mins": 2637523}, {"id": "0001628280-21-018766", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 57600.0, "score": 37.0, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board insider adds $58K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828021018766/0001628280-21-018766-index.htm", "trade_date": "2021-09-15", "timestamp": "2021-09-15", "mins": 2699443}, {"id": "0000926423-21-000036", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 49750.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "The boardroom is buying: $50K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000036/0000926423-21-000036-index.htm", "trade_date": "2021-07-28", "timestamp": "2021-07-28", "mins": 2770003}, {"id": "0000926423-21-000035", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25220.0, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Board insider adds $25K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000035/0000926423-21-000035-index.htm", "trade_date": "2021-07-20", "timestamp": "2021-07-20", "mins": 2781523}, {"id": "0000926423-21-000031", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "Co-CEO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 39000.0, "score": 51.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Chief exec picks up $39K of MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000031/0000926423-21-000031-index.htm", "trade_date": "2021-07-08", "timestamp": "2021-07-08", "mins": 2798803}, {"id": "0000926423-21-000029", "src": "INSIDERS", "ticker": "MIND", "cik": "926423", "company": "MIND TECHNOLOGY, INC", "company_raw": "MIND TECHNOLOGY, INC", "who": "Dennis Patrick Morris", "who_key": "Morris Dennis Patrick", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100000.0, "score": 49.4, "price_sensitive": true, "cluster": 0, "industry": "Search, Detection, Navigation, Guidance, Aeronautical Sys", "country": "United States", "headline": "Insider cluster: 3 buying MIND", "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000029/0000926423-21-000029-index.htm", "trade_date": "2021-07-01", "timestamp": "2021-07-01", "mins": 2808883}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MIND Technology, Inc. - Common Stock", "new_value": "MIND TECHNOLOGY, INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000926423", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000926423", "applied": 1, "detected_at": "2026-10-26T02:16:54.415730"}]}, "key_people": [{"who": "Billy F. Mitcham Jr", "who_key": "MITCHAM BILLY F JR", "role": "CEO & President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 128783.3, "sold": 5693595.2254, "net": -5564811.9254, "trades": 11, "top_score": 46.3, "lean": "selling", "history": [{"action": "SELL", "amount": 1477567.18, "date": "2011-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111039274/0001209191-11-039274-index.htm"}, {"action": "BUY", "amount": 52425.0, "date": "2009-10-22", "score": 46.3, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919109049637/0001209191-09-049637-index.htm"}, {"action": "SELL", "amount": 226639.0, "date": "2007-10-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107059029/0001209191-07-059029-index.htm"}, {"action": "SELL", "amount": 759236.24, "date": "2007-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107058531/0001209191-07-058531-index.htm"}, {"action": "SELL", "amount": 1208968.0999999999, "date": "2007-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107058150/0001209191-07-058150-index.htm"}, {"action": "SELL", "amount": 818273.3, "date": "2007-10-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107057862/0001209191-07-057862-index.htm"}, {"action": "SELL", "amount": 1000447.9, "date": "2007-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107057682/0001209191-07-057682-index.htm"}, {"action": "SELL", "amount": 202124.5254, "date": "2007-07-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107042463/0001209191-07-042463-index.htm"}, {"action": "SELL", "amount": 338.98, "date": "2007-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107038486/0001209191-07-038486-index.htm"}, {"action": "BUY", "amount": 55438.3, "date": "2005-10-04", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919105051113/0001209191-05-051113-index.htm"}, {"action": "BUY", "amount": 20920.0, "date": "2005-09-27", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919105049471/0001209191-05-049471-index.htm"}], "latest": {"action": "SELL", "amount": 1477567.18, "date": "2011-07-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111039274/0001209191-11-039274-index.htm"}}, {"who": "Peter H. Blum", "who_key": "BLUM PETER H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2116534.44, "sold": 2265005.152, "net": -148470.71199999982, "trades": 37, "top_score": 54.3, "lean": "selling", "history": [{"action": "BUY", "amount": 56960.0, "date": "2022-07-18", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922017344/0001437749-22-017344-index.htm"}, {"action": "BUY", "amount": 72700.0, "date": "2022-07-15", "score": 52.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922017261/0001437749-22-017261-index.htm"}, {"action": "BUY", "amount": 54040.0, "date": "2022-06-23", "score": 50.9, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922015760/0001437749-22-015760-index.htm"}, {"action": "BUY", "amount": 21437.440000000002, "date": "2022-06-16", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922015473/0001437749-22-015473-index.htm"}, {"action": "BUY", "amount": 75000.0, "date": "2021-12-16", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774921028787/0001437749-21-028787-index.htm"}, {"action": "BUY", "amount": 17200.0, "date": "2021-10-29", "score": 30.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774921024742/0001437749-21-024742-index.htm"}, {"action": "BUY", "amount": 17000.0, "date": "2021-10-28", "score": 30.3, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774921024658/0001437749-21-024658-index.htm"}, {"action": "BUY", "amount": 57600.0, "date": "2021-09-15", "score": 37.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828021018766/0001628280-21-018766-index.htm"}, {"action": "BUY", "amount": 49750.0, "date": "2021-07-28", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000036/0000926423-21-000036-index.htm"}, {"action": "BUY", "amount": 25220.0, "date": "2021-07-20", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000035/0000926423-21-000035-index.htm"}, {"action": "BUY", "amount": 45000.0, "date": "2021-04-19", "score": 35.5, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000013/0000926423-21-000013-index.htm"}, {"action": "BUY", "amount": 33600.0, "date": "2020-06-26", "score": 33.8, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828020010029/0001628280-20-010029-index.htm"}, {"action": "BUY", "amount": 11615.76, "date": "2019-10-31", "score": 28.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828019013080/0001628280-19-013080-index.htm"}, {"action": "BUY", "amount": 23220.0, "date": "2019-10-18", "score": 31.9, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828019012434/0001628280-19-012434-index.htm"}, {"action": "BUY", "amount": 29480.000000000004, "date": "2019-10-17", "score": 33.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828019012415/0001628280-19-012415-index.htm"}, {"action": "BUY", "amount": 13850.0, "date": "2019-10-07", "score": 29.2, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828019012212/0001628280-19-012212-index.htm"}, {"action": "BUY", "amount": 108607.92, "date": "2015-07-02", "score": 40.2, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919115059592/0001209191-15-059592-index.htm"}, {"action": "BUY", "amount": 83850.0, "date": "2014-12-22", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919114077849/0001209191-14-077849-index.htm"}, {"action": "BUY", "amount": 73919.79, "date": "2014-12-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919114076274/0001209191-14-076274-index.htm"}, {"action": "BUY", "amount": 156750.0, "date": "2014-09-09", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919114057521/0001209191-14-057521-index.htm"}, {"action": "BUY", "amount": 239535.69, "date": "2012-12-11", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919112057155/0001209191-12-057155-index.htm"}, {"action": "SELL", "amount": 961568.75, "date": "2011-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111063018/0001209191-11-063018-index.htm"}, {"action": "BUY", "amount": 151950.0, "date": "2010-06-16", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919110034625/0001209191-10-034625-index.htm"}, {"action": "BUY", "amount": 53664.0, "date": "2009-10-21", "score": 36.3, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919109049435/0001209191-09-049435-index.htm"}, {"action": "BUY", "amount": 62845.0, "date": "2009-10-14", "score": 37.1, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919109048694/0001209191-09-048694-index.htm"}], "latest": {"action": "BUY", "amount": 56960.0, "date": "2022-07-18", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774922017344/0001437749-22-017344-index.htm"}}, {"who": "R. Dean Lewis", "who_key": "LEWIS R DEAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 55000.0, "sold": 3086151.02, "net": -3031151.02, "trades": 8, "top_score": 51.0, "lean": "selling", "history": [{"action": "SELL", "amount": 186232.62, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919113038092/0001209191-13-038092-index.htm"}, {"action": "SELL", "amount": 105095.40000000001, "date": "2011-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111024574/0001209191-11-024574-index.htm"}, {"action": "SELL", "amount": 84672.0, "date": "2011-04-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111023855/0001209191-11-023855-index.htm"}, {"action": "SELL", "amount": 94446.0, "date": "2011-04-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111023441/0001209191-11-023441-index.htm"}, {"action": "SELL", "amount": 420150.0, "date": "2011-04-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111022949/0001209191-11-022949-index.htm"}, {"action": "BUY", "amount": 55000.0, "date": "2008-06-26", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919108039909/0001209191-08-039909-index.htm"}, {"action": "SELL", "amount": 864595.0, "date": "2006-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919106005889/0001209191-06-005889-index.htm"}, {"action": "SELL", "amount": 1330960.0, "date": "2005-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919105064647/0001209191-05-064647-index.htm"}], "latest": {"action": "SELL", "amount": 186232.62, "date": "2013-07-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919113038092/0001209191-13-038092-index.htm"}}, {"who": "Robert P. Capps", "who_key": "CAPPS ROBERT P", "role": "Co-CEO and CFO, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 129100.0, "sold": 1968163.42, "net": -1839063.42, "trades": 5, "top_score": 51.4, "lean": "selling", "history": [{"action": "BUY", "amount": 39000.0, "date": "2021-07-08", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000031/0000926423-21-000031-index.htm"}, {"action": "BUY", "amount": 39900.0, "date": "2018-07-31", "score": 49.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000162828018010230/0001628280-18-010230-index.htm"}, {"action": "SELL", "amount": 1369787.26, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111061254/0001209191-11-061254-index.htm"}, {"action": "SELL", "amount": 598376.16, "date": "2006-01-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919106005431/0001209191-06-005431-index.htm"}, {"action": "BUY", "amount": 50200.0, "date": "2004-09-15", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104044854/0001209191-04-044854-index.htm"}], "latest": {"action": "BUY", "amount": 39000.0, "date": "2021-07-08", "score": 51.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000092642321000031/0000926423-21-000031-index.htm"}}, {"who": "Chaney R & Partners IV LP", "who_key": "CHANEY R & PARTNERS IV LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 1872933.15, "net": -1872933.15, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 875100.0, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104014358/0001209191-04-014358-index.htm"}, {"action": "SELL", "amount": 329249.9, "date": "2004-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104006932/0001209191-04-006932-index.htm"}, {"action": "SELL", "amount": 119018.40000000001, "date": "2004-01-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104006931/0001209191-04-006931-index.htm"}, {"action": "SELL", "amount": 309981.85, "date": "2004-01-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104006930/0001209191-04-006930-index.htm"}, {"action": "SELL", "amount": 239583.0, "date": "2004-01-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104006959/0001209191-04-006959-index.htm"}], "latest": {"action": "SELL", "amount": 875100.0, "date": "2004-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919104014358/0001209191-04-014358-index.htm"}}, {"who": "John F. Schwalbe", "who_key": "SCHWALBE JOHN F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 188000.0, "sold": 1607982.5, "net": -1419982.5, "trades": 10, "top_score": 55.5, "lean": "selling", "history": [{"action": "SELL", "amount": 68100.0, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919114028910/0001209191-14-028910-index.htm"}, {"action": "SELL", "amount": 84050.0, "date": "2014-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919114002974/0001209191-14-002974-index.htm"}, {"action": "SELL", "amount": 82200.0, "date": "2013-10-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919113049033/0001209191-13-049033-index.htm"}, {"action": "SELL", "amount": 90250.0, "date": "2013-07-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919113036122/0001209191-13-036122-index.htm"}, {"action": "SELL", "amount": 50500.0, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111063017/0001209191-11-063017-index.htm"}, {"action": "SELL", "amount": 95160.0, "date": "2011-04-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111024576/0001209191-11-024576-index.htm"}, {"action": "BUY", "amount": 55000.0, "date": "2008-06-19", "score": 51.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919108039913/0001209191-08-039913-index.htm"}, {"action": "BUY", "amount": 133000.0, "date": "2007-06-22", "score": 55.5, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107038863/0001209191-07-038863-index.htm"}, {"action": "SELL", "amount": 246300.00000000003, "date": "2006-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919106026235/0001209191-06-026235-index.htm"}, {"action": "SELL", "amount": 891422.5, "date": "2005-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919105064649/0001209191-05-064649-index.htm"}], "latest": {"action": "SELL", "amount": 68100.0, "date": "2014-04-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919114028910/0001209191-14-028910-index.htm"}}, {"who": "Guy Malden", "who_key": "Malden Guy", "role": "VP - Marine Systems", "person_type": "EXEC", "person_label": "Execs", "bought": 21630.0, "sold": 1693047.53, "net": -1671417.53, "trades": 7, "top_score": 32.8, "lean": "selling", "history": [{"action": "SELL", "amount": 933444.0, "date": "2012-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919112005191/0001209191-12-005191-index.htm"}, {"action": "SELL", "amount": 31122.0, "date": "2012-01-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919112004709/0001209191-12-004709-index.htm"}, {"action": "SELL", "amount": 90720.0, "date": "2011-12-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111063469/0001209191-11-063469-index.htm"}, {"action": "SELL", "amount": 36735.36, "date": "2011-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111061927/0001209191-11-061927-index.htm"}, {"action": "SELL", "amount": 575284.32, "date": "2011-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919111061584/0001209191-11-061584-index.htm"}, {"action": "SELL", "amount": 25741.85, "date": "2007-10-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107060299/0001209191-07-060299-index.htm"}, {"action": "BUY", "amount": 21630.0, "date": "2007-06-29", "score": 32.8, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919107039726/0001209191-07-039726-index.htm"}], "latest": {"action": "SELL", "amount": 933444.0, "date": "2012-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000120919112005191/0001209191-12-005191-index.htm"}}, {"who": "Midwood Capital Management LLC", "who_key": "MIDWOOD CAPITAL MANAGEMENT LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 449900.9695, "sold": 544753.8794, "net": -94852.90989999997, "trades": 8, "top_score": 40.5, "lean": "selling", "history": [{"action": "SELL", "amount": 544753.8794, "date": "2016-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774916029329/0001437749-16-029329-index.htm"}, {"action": "BUY", "amount": 192375.0, "date": "2015-09-10", "score": 40.5, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915017165/0001437749-15-017165-index.htm"}, {"action": "BUY", "amount": 30154.8704, "date": "2015-09-04", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915016925/0001437749-15-016925-index.htm"}, {"action": "BUY", "amount": 28251.433000000005, "date": "2015-08-24", "score": 30.2, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915016426/0001437749-15-016426-index.htm"}, {"action": "BUY", "amount": 63533.767499999994, "date": "2015-08-21", "score": 34.4, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915016366/0001437749-15-016366-index.htm"}, {"action": "BUY", "amount": 10036.32, "date": "2015-08-19", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915016253/0001437749-15-016253-index.htm"}, {"action": "BUY", "amount": 11168.55, "date": "2015-08-12", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915015872/0001437749-15-015872-index.htm"}, {"action": "BUY", "amount": 114381.02859999999, "date": "2015-08-11", "score": 37.6, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774915015687/0001437749-15-015687-index.htm"}], "latest": {"action": "SELL", "amount": 544753.8794, "date": "2016-04-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/926423/000143774916029329/0001437749-16-029329-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025248", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025247", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025245", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025244", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025243", "price_sensitive": false}, {"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001437749-26-025242", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "FORM 8-K", "accession": "0001437749-26-024316", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-11", "title": "FORM 10-Q", "accession": "0001437749-26-020298", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-10", "title": "FORM 8-K", "accession": "0001437749-26-020175", "price_sensitive": true}, {"form": "ARS", "date": "2026-06-01", "title": "FORM ARS", "accession": "0001437749-26-019053", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-01", "title": "FORM DEF 14A", "accession": "0001437749-26-019049", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-20", "title": "FORM 10-K", "accession": "0001437749-26-012831", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-15", "title": "FORM 8-K", "accession": "0001437749-26-012420", "price_sensitive": true}, {"form": "10-Q", "date": "2025-12-11", "title": "FORM 10-Q", "accession": "0001437749-25-037555", "price_sensitive": true}, {"form": "8-K", "date": "2025-12-09", "title": "FORM 8-K", "accession": "0001437749-25-037259", "price_sensitive": true}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030715", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030714", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030712", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030711", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030710", "price_sensitive": false}, {"form": "4", "date": "2025-10-08", "title": "FORM 4", "accession": "0001437749-25-030709", "price_sensitive": false}, {"form": "10-Q", "date": "2025-09-10", "title": "FORM 10-Q", "accession": "0001437749-25-028765", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-09", "title": "FORM 8-K", "accession": "0001437749-25-028692", "price_sensitive": true}, {"form": "424B5", "date": "2025-09-02", "title": "FORM 424B5", "accession": "0001437749-25-028165", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-02", "title": "FORM 8-K", "accession": "0001437749-25-028149", "price_sensitive": true}], "performance": {"ticker": "MIND", "has_prices": true, "summary": {"n": 55, "avg": -0.825131855014623, "win_rate": 0.0, "best": -0.4665425036583744, "worst": -0.9154008438818566, "as_of": "2026-09-18"}, "buys": [{"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56960.0, "date": "2022-07-18", "score": 44.9, "ref_price": 7.517, "return": -0.4665425036583744}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72700.0, "date": "2022-07-15", "score": 52.4, "ref_price": 7.7, "return": -0.47922077922077927}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54040.0, "date": "2022-06-23", "score": 50.9, "ref_price": 8.8, "return": -0.5443181818181819}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21437.440000000002, "date": "2022-06-16", "score": 31.2, "ref_price": 8.577, "return": -0.5324705608021453}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75000.0, "date": "2021-12-16", "score": 38.7, "ref_price": 15.0, "return": -0.7326666666666667}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17200.0, "date": "2021-10-29", "score": 30.4, "ref_price": 17.0, "return": -0.7641176470588236}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17000.0, "date": "2021-10-28", "score": 30.3, "ref_price": 17.45, "return": -0.7702005730659026}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 57600.0, "date": "2021-09-15", "score": 37.0, "ref_price": 19.0, "return": -0.7889473684210526}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49750.0, "date": "2021-07-28", "score": 36.1, "ref_price": 19.7, "return": -0.7964467005076142}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25220.0, "date": "2021-07-20", "score": 32.4, "ref_price": 19.2, "return": -0.7911458333333333}, {"who": "CAPPS ROBERT P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and CFO, Director", "amount": 39000.0, "date": "2021-07-08", "score": 51.4, "ref_price": 19.2, "return": -0.7911458333333333}, {"who": "Morris Dennis Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 100000.0, "date": "2021-07-01", "score": 49.4, "ref_price": 19.4, "return": -0.7932989690721649}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45000.0, "date": "2021-04-19", "score": 35.5, "ref_price": 22.9, "return": -0.8248908296943233}, {"who": "Hilarides William Hunter", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21500.0, "date": "2020-10-01", "score": 46.2, "ref_price": 21.7, "return": -0.8152073732718893}, {"who": "Morris Dennis Patrick", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 90535.0, "date": "2020-07-10", "score": 57.3, "ref_price": 15.8, "return": -0.7462025316455696}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 33600.0, "date": "2020-06-26", "score": 33.8, "ref_price": 16.0, "return": -0.749375}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11615.76, "date": "2019-10-31", "score": 28.4, "ref_price": 23.0, "return": -0.8256521739130436}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23220.0, "date": "2019-10-18", "score": 31.9, "ref_price": 24.7, "return": -0.8376518218623481}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29480.000000000004, "date": "2019-10-17", "score": 33.1, "ref_price": 25.3, "return": -0.8415019762845849}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13850.0, "date": "2019-10-07", "score": 29.2, "ref_price": 27.5, "return": -0.8541818181818183}, {"who": "CAPPS ROBERT P", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Co-CEO and CFO, Director", "amount": 39900.0, "date": "2018-07-31", "score": 49.0, "ref_price": 38.6, "return": -0.8961139896373057}, {"who": "GLANVILLE THOMAS S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48000.0, "date": "2017-04-10", "score": 35.3, "ref_price": 47.4, "return": -0.9154008438818566}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 192375.0, "date": "2015-09-10", "score": 40.5, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 30154.8704, "date": "2015-09-04", "score": 30.5, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 28251.433000000005, "date": "2015-08-24", "score": 30.2, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 63533.767499999994, "date": "2015-08-21", "score": 34.4, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 10036.32, "date": "2015-08-19", "score": 25.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11168.55, "date": "2015-08-12", "score": 25.6, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MIDWOOD CAPITAL MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 114381.02859999999, "date": "2015-08-11", "score": 37.6, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 108607.92, "date": "2015-07-02", "score": 40.2, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83850.0, "date": "2014-12-22", "score": 38.7, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73919.79, "date": "2014-12-15", "score": 38.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 156750.0, "date": "2014-09-09", "score": 41.9, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 239535.69, "date": "2012-12-11", "score": 49.6, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151950.0, "date": "2010-06-16", "score": 42.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MITCHAM BILLY F JR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 52425.0, "date": "2009-10-22", "score": 46.3, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 53664.0, "date": "2009-10-21", "score": 36.3, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 62845.0, "date": "2009-10-14", "score": 37.1, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "LEWIS R DEAN", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55000.0, "date": "2008-06-26", "score": 51.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "SCHWALBE JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55000.0, "date": "2008-06-19", "score": 51.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99998.08, "date": "2007-07-11", "score": 40.2, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "Malden Guy", "person_type": "EXEC", "person_label": "Execs", "role": "VP - Marine Systems", "amount": 21630.0, "date": "2007-06-29", "score": 32.8, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "SCHWALBE JOHN F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 133000.0, "date": "2007-06-22", "score": 55.5, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 58050.0, "date": "2005-10-05", "score": 36.5, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MITCHAM BILLY F JR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO & President, Director", "amount": 55438.3, "date": "2005-10-04", "score": 46.2, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "MITCHAM BILLY F JR", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and President, Director", "amount": 20920.0, "date": "2005-09-27", "score": 41.6, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41600.0, "date": "2005-09-26", "score": 34.8, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25500.0, "date": "2005-07-15", "score": 36.8, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43592.76, "date": "2005-01-31", "score": 35.2, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 233410.0, "date": "2004-09-16", "score": 54.3, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "CAPPS ROBERT P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50200.0, "date": "2004-09-15", "score": 38.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 21033.0, "date": "2004-02-05", "score": 31.5, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 23220.0, "date": "2004-01-07", "score": 46.6, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19175.0, "date": "2003-12-18", "score": 31.0, "ref_price": 31.7, "return": -0.8735015772870662}, {"who": "BLUM PETER H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16160.0, "date": "2003-09-22", "score": 30.4, "ref_price": 31.7, "return": -0.8735015772870662}]}, "price_series": [{"date": "2016-09-19", "close": 31.7, "volume": 1159.0}, {"date": "2016-09-20", "close": 32.3, "volume": 1435.0}, {"date": "2016-09-21", "close": 32.401, "volume": 699.0}, {"date": "2016-09-22", "close": 32.5, "volume": 774.0}, {"date": "2016-09-23", "close": 32.7, "volume": 207.0}, {"date": "2016-09-26", "close": 32.0, "volume": 1486.0}, {"date": "2016-09-27", "close": 30.0, "volume": 731.0}, {"date": "2016-09-28", "close": 30.0, "volume": 1376.0}, {"date": "2016-09-29", "close": 31.8, "volume": 1400.0}, {"date": "2016-09-30", "close": 33.358, "volume": 6620.0}, {"date": "2016-10-03", "close": 32.5, "volume": 2699.0}, {"date": "2016-10-04", "close": 32.7, "volume": 2428.0}, {"date": "2016-10-05", "close": 35.0, "volume": 1320.0}, {"date": "2016-10-06", "close": 33.0, "volume": 494.0}, {"date": "2016-10-07", "close": 33.3, "volume": 1603.0}, {"date": "2016-10-10", "close": 34.1, "volume": 158.0}, {"date": "2016-10-11", "close": 34.5, "volume": 1635.0}, {"date": "2016-10-12", "close": 34.5, "volume": 704.0}, {"date": "2016-10-13", "close": 33.7, "volume": 383.0}, {"date": "2016-10-14", "close": 32.9, "volume": 1530.0}, {"date": "2016-10-17", "close": 32.8, "volume": 2774.0}, {"date": "2016-10-18", "close": 34.1, "volume": 1035.0}, {"date": "2016-10-19", "close": 32.8, "volume": 687.0}, {"date": "2016-10-20", "close": 32.1, "volume": 1293.0}, {"date": "2016-10-21", "close": 31.1, "volume": 4318.0}, {"date": "2016-10-24", "close": 32.1, "volume": 6420.0}, {"date": "2016-10-25", "close": 31.4, "volume": 739.0}, {"date": "2016-10-26", "close": 31.2, "volume": 1059.0}, {"date": "2016-10-27", "close": 30.9, "volume": 1261.0}, {"date": "2016-10-28", "close": 30.1, "volume": 3275.0}, {"date": "2016-10-31", "close": 29.6, "volume": 4691.0}, {"date": "2016-11-01", "close": 30.05, "volume": 1172.0}, {"date": "2016-11-02", "close": 30.8, "volume": 586.0}, {"date": "2016-11-03", "close": 30.6, "volume": 833.0}, {"date": "2016-11-04", "close": 31.1, "volume": 11806.0}, {"date": "2016-11-07", "close": 34.0, "volume": 1707.0}, {"date": "2016-11-08", "close": 35.9, "volume": 696.0}, {"date": "2016-11-09", "close": 32.7, "volume": 783.0}, {"date": "2016-11-10", "close": 34.6, "volume": 2524.0}, {"date": "2016-11-11", "close": 34.3, "volume": 445.0}, {"date": "2016-11-14", "close": 35.601, "volume": 1599.0}, {"date": "2016-11-15", "close": 35.9, "volume": 482.0}, {"date": "2016-11-16", "close": 35.1, "volume": 1200.0}, {"date": "2016-11-17", "close": 35.399, "volume": 1762.0}, {"date": "2016-11-18", "close": 34.0, "volume": 6229.0}, {"date": "2016-11-21", "close": 34.2, "volume": 8030.0}, {"date": "2016-11-22", "close": 35.6, "volume": 5586.0}, {"date": "2016-11-23", "close": 35.3, "volume": 442.0}, {"date": "2016-11-25", "close": 35.8, "volume": 56.0}, {"date": "2016-11-28", "close": 36.4, "volume": 1420.0}, {"date": "2016-11-29", "close": 34.9, "volume": 5583.0}, {"date": "2016-11-30", "close": 38.2, "volume": 11899.0}, {"date": "2016-12-01", "close": 38.2, "volume": 6959.0}, {"date": "2016-12-02", "close": 38.2, "volume": 3695.0}, {"date": "2016-12-05", "close": 38.4, "volume": 259.0}, {"date": "2016-12-06", "close": 36.9, "volume": 5939.0}, {"date": "2016-12-07", "close": 37.3, "volume": 2544.0}, {"date": "2016-12-08", "close": 37.6, "volume": 1936.0}, {"date": "2016-12-09", "close": 38.3, "volume": 1247.0}, {"date": "2016-12-12", "close": 38.7, "volume": 933.0}, {"date": "2016-12-13", "close": 37.8, "volume": 705.0}, {"date": "2016-12-14", "close": 39.8, "volume": 4180.0}, {"date": "2016-12-15", "close": 39.5, "volume": 5120.0}, {"date": "2016-12-16", "close": 40.0, "volume": 2467.0}, {"date": "2016-12-19", "close": 41.9, "volume": 4426.0}, {"date": "2016-12-20", "close": 43.6, "volume": 4063.0}, {"date": "2016-12-21", "close": 42.1, "volume": 1768.0}, {"date": "2016-12-22", "close": 40.549, "volume": 537.0}, {"date": "2016-12-23", "close": 43.0, "volume": 2401.0}, {"date": "2016-12-27", "close": 41.2, "volume": 1142.0}, {"date": "2016-12-28", "close": 40.6, "volume": 2078.0}, {"date": "2016-12-29", "close": 40.4, "volume": 532.0}, {"date": "2016-12-30", "close": 41.5, "volume": 2534.0}, {"date": "2017-01-03", "close": 41.5, "volume": 1236.0}, {"date": "2017-01-04", "close": 41.8, "volume": 2040.0}, {"date": "2017-01-05", "close": 43.3, "volume": 2132.0}, {"date": "2017-01-06", "close": 42.5, "volume": 1197.0}, {"date": "2017-01-09", "close": 43.001, "volume": 530.0}, {"date": "2017-01-10", "close": 42.8, "volume": 863.0}, {"date": "2017-01-11", "close": 43.2, "volume": 629.0}, {"date": "2017-01-12", "close": 43.2, "volume": 594.0}, {"date": "2017-01-13", "close": 43.0, "volume": 2796.0}, {"date": "2017-01-17", "close": 43.3, "volume": 3103.0}, {"date": "2017-01-18", "close": 43.599, "volume": 861.0}, {"date": "2017-01-19", "close": 44.6, "volume": 1110.0}, {"date": "2017-01-20", "close": 46.0, "volume": 944.0}, {"date": "2017-01-23", "close": 46.515, "volume": 1473.0}, {"date": "2017-01-24", "close": 47.1, "volume": 1461.0}, {"date": "2017-01-25", "close": 46.55, "volume": 823.0}, {"date": "2017-01-26", "close": 46.25, "volume": 498.0}, {"date": "2017-01-27", "close": 46.4, "volume": 547.0}, {"date": "2017-01-30", "close": 47.1, "volume": 1663.0}, {"date": "2017-01-31", "close": 48.55, "volume": 3774.0}, {"date": "2017-02-01", "close": 49.7, "volume": 851.0}, {"date": "2017-02-02", "close": 49.4, "volume": 4861.0}, {"date": "2017-02-03", "close": 48.7, "volume": 1147.0}, {"date": "2017-02-06", "close": 48.4, "volume": 1059.0}, {"date": "2017-02-07", "close": 47.8, "volume": 809.0}, {"date": "2017-02-08", "close": 47.9, "volume": 284.0}, {"date": "2017-02-09", "close": 47.5, "volume": 320.0}, {"date": "2017-02-10", "close": 47.9, "volume": 1298.0}, {"date": "2017-02-13", "close": 46.5, "volume": 5944.0}, {"date": "2017-02-14", "close": 46.4, "volume": 1679.0}, {"date": "2017-02-15", "close": 46.2, "volume": 1970.0}, {"date": "2017-02-16", "close": 46.6, "volume": 2786.0}, {"date": "2017-02-17", "close": 46.5, "volume": 2674.0}, {"date": "2017-02-21", "close": 46.6, "volume": 3536.0}, {"date": "2017-02-22", "close": 46.4, "volume": 2396.0}, {"date": "2017-02-23", "close": 45.9, "volume": 1485.0}, {"date": "2017-02-24", "close": 47.0, "volume": 7544.0}, {"date": "2017-02-27", "close": 47.9, "volume": 1043.0}, {"date": "2017-02-28", "close": 48.4, "volume": 3819.0}, {"date": "2017-03-01", "close": 49.1, "volume": 2651.0}, {"date": "2017-03-02", "close": 49.2, "volume": 1323.0}, {"date": "2017-03-03", "close": 49.5, "volume": 1142.0}, {"date": "2017-03-06", "close": 48.5, "volume": 735.0}, {"date": "2017-03-07", "close": 47.5, "volume": 1210.0}, {"date": "2017-03-08", "close": 46.0, "volume": 3214.0}, {"date": "2017-03-09", "close": 45.4, "volume": 2791.0}, {"date": "2017-03-10", "close": 47.2, "volume": 364.0}, {"date": "2017-03-13", "close": 48.5, "volume": 2612.0}, {"date": "2017-03-14", "close": 46.0, "volume": 4298.0}, {"date": "2017-03-15", "close": 47.5, "volume": 2327.0}, {"date": "2017-03-16", "close": 48.1, "volume": 1542.0}, {"date": "2017-03-17", "close": 47.7, "volume": 1525.0}, {"date": "2017-03-20", "close": 47.1, "volume": 424.0}, {"date": "2017-03-21", "close": 45.2, "volume": 896.0}, {"date": "2017-03-22", "close": 44.4, "volume": 217.0}, {"date": "2017-03-23", "close": 43.6, "volume": 588.0}, {"date": "2017-03-24", "close": 43.401, "volume": 225.0}, {"date": "2017-03-27", "close": 49.7, "volume": 2956.0}, {"date": "2017-03-28", "close": 48.7, "volume": 6615.0}, {"date": "2017-03-29", "close": 49.4, "volume": 359.0}, {"date": "2017-03-30", "close": 48.0, "volume": 386.0}, {"date": "2017-03-31", "close": 49.0, "volume": 2419.0}, {"date": "2017-04-03", "close": 47.7, "volume": 5245.0}, {"date": "2017-04-04", "close": 49.4, "volume": 2188.0}, {"date": "2017-04-05", "close": 49.8, "volume": 4377.0}, {"date": "2017-04-06", "close": 49.7, "volume": 2516.0}, {"date": "2017-04-07", "close": 47.9, "volume": 1013.0}, {"date": "2017-04-10", "close": 47.4, "volume": 4831.0}, {"date": "2017-04-11", "close": 47.4, "volume": 5671.0}, {"date": "2017-04-12", "close": 46.9, "volume": 3751.0}, {"date": "2017-04-13", "close": 47.3, "volume": 558.0}, {"date": "2017-04-17", "close": 47.4, "volume": 5289.0}, {"date": "2017-04-18", "close": 46.4, "volume": 862.0}, {"date": "2017-04-19", "close": 45.2, "volume": 4408.0}, {"date": "2017-04-20", "close": 44.0, "volume": 4158.0}, {"date": "2017-04-21", "close": 42.2, "volume": 3383.0}, {"date": "2017-04-24", "close": 43.5, "volume": 1084.0}, {"date": "2017-04-25", "close": 46.8, "volume": 7222.0}, {"date": "2017-04-26", "close": 46.4, "volume": 2364.0}, {"date": "2017-04-27", "close": 46.4, "volume": 1517.0}, {"date": "2017-04-28", "close": 46.6, "volume": 104.0}, {"date": "2017-05-01", "close": 46.9, "volume": 2353.0}, {"date": "2017-05-02", "close": 45.8, "volume": 5973.0}, {"date": "2017-05-03", "close": 45.8, "volume": 2911.0}, {"date": "2017-05-04", "close": 47.5, "volume": 7567.0}, {"date": "2017-05-05", "close": 46.2, "volume": 4187.0}, {"date": "2017-05-08", "close": 45.8, "volume": 19692.0}, {"date": "2017-05-09", "close": 46.0, "volume": 5269.0}, {"date": "2017-05-10", "close": 46.1, "volume": 2354.0}, {"date": "2017-05-11", "close": 47.5, "volume": 11471.0}, {"date": "2017-05-12", "close": 44.3, "volume": 5429.0}, {"date": "2017-05-15", "close": 41.4, "volume": 9737.0}, {"date": "2017-05-16", "close": 41.8, "volume": 5832.0}, {"date": "2017-05-17", "close": 41.4, "volume": 4922.0}, {"date": "2017-05-18", "close": 40.6, "volume": 3291.0}, {"date": "2017-05-19", "close": 39.7, "volume": 2345.0}, {"date": "2017-05-22", "close": 40.2, "volume": 716.0}, {"date": "2017-05-23", "close": 41.0, "volume": 565.0}, {"date": "2017-05-24", "close": 40.7, "volume": 128.0}, {"date": "2017-05-25", "close": 44.5, "volume": 7873.0}, {"date": "2017-05-26", "close": 42.5, "volume": 1229.0}, {"date": "2017-05-30", "close": 41.0, "volume": 5230.0}, {"date": "2017-05-31", "close": 39.7, "volume": 9204.0}, {"date": "2017-06-01", "close": 37.7, "volume": 11975.0}, {"date": "2017-06-02", "close": 38.8, "volume": 643.0}, {"date": "2017-06-05", "close": 38.8, "volume": 706.0}, {"date": "2017-06-06", "close": 40.3, "volume": 3374.0}, {"date": "2017-06-07", "close": 41.9, "volume": 2452.0}, {"date": "2017-06-08", "close": 41.5, "volume": 5082.0}, {"date": "2017-06-09", "close": 43.5, "volume": 16228.0}, {"date": "2017-06-12", "close": 46.4, "volume": 1789.0}, {"date": "2017-06-13", "close": 44.2, "volume": 1248.0}, {"date": "2017-06-14", "close": 44.9, "volume": 568.0}, {"date": "2017-06-15", "close": 45.6, "volume": 391.0}, {"date": "2017-06-16", "close": 44.9, "volume": 1486.0}, {"date": "2017-06-19", "close": 43.1, "volume": 1287.0}, {"date": "2017-06-20", "close": 43.3, "volume": 241.0}, {"date": "2017-06-21", "close": 41.3, "volume": 4292.0}, {"date": "2017-06-22", "close": 41.2, "volume": 4595.0}, {"date": "2017-06-23", "close": 40.6, "volume": 1690.0}, {"date": "2017-06-26", "close": 40.4, "volume": 3768.0}, {"date": "2017-06-27", "close": 40.7, "volume": 6532.0}, {"date": "2017-06-28", "close": 40.2, "volume": 1741.0}, {"date": "2017-06-29", "close": 40.8, "volume": 3475.0}, {"date": "2017-06-30", "close": 38.8, "volume": 5978.0}, {"date": "2017-07-03", "close": 37.7, "volume": 507.0}, {"date": "2017-07-05", "close": 38.3, "volume": 3202.0}, {"date": "2017-07-06", "close": 37.5, "volume": 2449.0}, {"date": "2017-07-07", "close": 38.8, "volume": 1653.0}, {"date": "2017-07-10", "close": 37.9, "volume": 3041.0}, {"date": "2017-07-11", "close": 36.8, "volume": 2972.0}, {"date": "2017-07-12", "close": 38.8, "volume": 397.0}, {"date": "2017-07-13", "close": 37.7, "volume": 2294.0}, {"date": "2017-07-14", "close": 38.2, "volume": 13285.0}, {"date": "2017-07-17", "close": 38.2, "volume": 2097.0}, {"date": "2017-07-18", "close": 36.9, "volume": 9143.0}, {"date": "2017-07-19", "close": 38.1, "volume": 1823.0}, {"date": "2017-07-20", "close": 36.3, "volume": 7087.0}, {"date": "2017-07-21", "close": 35.4, "volume": 8442.0}, {"date": "2017-07-24", "close": 33.1, "volume": 1828.0}, {"date": "2017-07-25", "close": 36.3, "volume": 1487.0}, {"date": "2017-07-26", "close": 36.9, "volume": 989.0}, {"date": "2017-07-27", "close": 37.8, "volume": 3115.0}, {"date": "2017-07-28", "close": 41.9, "volume": 1943.0}, {"date": "2017-07-31", "close": 39.7, "volume": 1386.0}, {"date": "2017-08-01", "close": 39.5, "volume": 1695.0}, {"date": "2017-08-02", "close": 38.1, "volume": 424.0}, {"date": "2017-08-03", "close": 39.7, "volume": 1750.0}, {"date": "2017-08-04", "close": 39.8, "volume": 3251.0}, {"date": "2017-08-07", "close": 38.7, "volume": 2325.0}, {"date": "2017-08-08", "close": 37.1, "volume": 1120.0}, {"date": "2017-08-09", "close": 34.1, "volume": 964.0}, {"date": "2017-08-10", "close": 32.8, "volume": 264.0}, {"date": "2017-08-11", "close": 32.3, "volume": 500.0}, {"date": "2017-08-14", "close": 32.9, "volume": 170.0}, {"date": "2017-08-15", "close": 31.7, "volume": 212.0}, {"date": "2017-08-16", "close": 31.4, "volume": 126.0}, {"date": "2017-08-17", "close": 31.0, "volume": 133.0}, {"date": "2017-08-18", "close": 31.2, "volume": 904.0}, {"date": "2017-08-21", "close": 31.3, "volume": 154.0}, {"date": "2017-08-22", "close": 28.8, "volume": 4100.0}, {"date": "2017-08-23", "close": 33.3, "volume": 2029.0}, {"date": "2017-08-24", "close": 32.4, "volume": 1139.0}, {"date": "2017-08-25", "close": 33.1, "volume": 740.0}, {"date": "2017-08-28", "close": 33.9, "volume": 446.0}, {"date": "2017-08-29", "close": 34.2, "volume": 706.0}, {"date": "2017-08-30", "close": 36.3, "volume": 515.0}, {"date": "2017-08-31", "close": 37.5, "volume": 1115.0}, {"date": "2017-09-01", "close": 35.7, "volume": 588.0}, {"date": "2017-09-05", "close": 34.9, "volume": 983.0}, {"date": "2017-09-06", "close": 34.2, "volume": 1056.0}, {"date": "2017-09-07", "close": 33.9, "volume": 712.0}, {"date": "2017-09-08", "close": 34.05, "volume": 1399.0}, {"date": "2017-09-11", "close": 34.5, "volume": 567.0}, {"date": "2017-09-12", "close": 34.6, "volume": 6298.0}, {"date": "2017-09-13", "close": 35.1, "volume": 1009.0}, {"date": "2017-09-14", "close": 34.2, "volume": 809.0}, {"date": "2017-09-15", "close": 36.5, "volume": 2875.0}, {"date": "2017-09-18", "close": 37.8, "volume": 3204.0}, {"date": "2017-09-19", "close": 36.5, "volume": 1040.0}, {"date": "2017-09-20", "close": 35.9, "volume": 1540.0}, {"date": "2017-09-21", "close": 34.3, "volume": 572.0}, {"date": "2017-09-22", "close": 34.2, "volume": 241.0}, {"date": "2017-09-25", "close": 33.8, "volume": 1299.0}, {"date": "2017-09-26", "close": 33.8, "volume": null}, {"date": "2017-09-27", "close": 34.3, "volume": 563.0}, {"date": "2017-09-28", "close": 34.4, "volume": 467.0}, {"date": "2017-09-29", "close": 34.9, "volume": 365.0}, {"date": "2017-10-02", "close": 34.8, "volume": 123.0}, {"date": "2017-10-03", "close": 34.4, "volume": 335.0}, {"date": "2017-10-04", "close": 35.2, "volume": 618.0}, {"date": "2017-10-05", "close": 35.0, "volume": 334.0}, {"date": "2017-10-06", "close": 35.7, "volume": 797.0}, {"date": "2017-10-09", "close": 37.0, "volume": 475.0}, {"date": "2017-10-10", "close": 36.4, "volume": 589.0}, {"date": "2017-10-11", "close": 37.5, "volume": 635.0}, {"date": "2017-10-12", "close": 35.8, "volume": 788.0}, {"date": "2017-10-13", "close": 34.1, "volume": 712.0}, {"date": "2017-10-16", "close": 32.91, "volume": 502.0}, {"date": "2017-10-17", "close": 32.6, "volume": 925.0}, {"date": "2017-10-18", "close": 31.8, "volume": 489.0}, {"date": "2017-10-19", "close": 31.867, "volume": 1299.0}, {"date": "2017-10-20", "close": 32.228, "volume": 336.0}, {"date": "2017-10-23", "close": 31.019, "volume": 311.0}, {"date": "2017-10-24", "close": 31.231, "volume": 222.0}, {"date": "2017-10-25", "close": 31.2, "volume": 777.0}, {"date": "2017-10-26", "close": 32.8, "volume": 1624.0}, {"date": "2017-10-27", "close": 32.7, "volume": 530.0}, {"date": "2017-10-30", "close": 32.6, "volume": 935.0}, {"date": "2017-10-31", "close": 31.4, "volume": 1845.0}, {"date": "2017-11-01", "close": 32.5, "volume": 14018.0}, {"date": "2017-11-02", "close": 35.4, "volume": 4037.0}, {"date": "2017-11-03", "close": 37.4, "volume": 3651.0}, {"date": "2017-11-06", "close": 37.6, "volume": 2682.0}, {"date": "2017-11-07", "close": 37.5, "volume": 562.0}, {"date": "2017-11-08", "close": 37.4, "volume": 417.0}, {"date": "2017-11-09", "close": 37.8, "volume": 49.0}, {"date": "2017-11-10", "close": 37.0, "volume": 1424.0}, {"date": "2017-11-13", "close": 36.9, "volume": 875.0}, {"date": "2017-11-14", "close": 36.5, "volume": 344.0}, {"date": "2017-11-15", "close": 36.5, "volume": 288.0}, {"date": "2017-11-16", "close": 37.0, "volume": 768.0}, {"date": "2017-11-17", "close": 39.1, "volume": 2365.0}, {"date": "2017-11-20", "close": 37.5, "volume": 2695.0}, {"date": "2017-11-21", "close": 37.2, "volume": 452.0}, {"date": "2017-11-22", "close": 37.9, "volume": 1157.0}, {"date": "2017-11-24", "close": 37.9, "volume": 2189.0}, {"date": "2017-11-27", "close": 37.618, "volume": 591.0}, {"date": "2017-11-28", "close": 37.7, "volume": 1147.0}, {"date": "2017-11-29", "close": 37.5, "volume": 7102.0}, {"date": "2017-11-30", "close": 37.6, "volume": 1167.0}, {"date": "2017-12-01", "close": 37.9, "volume": 2560.0}, {"date": "2017-12-04", "close": 37.399, "volume": 1796.0}, {"date": "2017-12-05", "close": 38.4, "volume": 896.0}, {"date": "2017-12-06", "close": 38.0, "volume": 802.0}, {"date": "2017-12-07", "close": 37.5, "volume": 671.0}, {"date": "2017-12-08", "close": 38.5, "volume": 1158.0}, {"date": "2017-12-11", "close": 38.2, "volume": 621.0}, {"date": "2017-12-12", "close": 37.8, "volume": 791.0}, {"date": "2017-12-13", "close": 38.1, "volume": 399.0}, {"date": "2017-12-14", "close": 37.7, "volume": 599.0}, {"date": "2017-12-15", "close": 37.8, "volume": 472.0}, {"date": "2017-12-18", "close": 37.8, "volume": 701.0}, {"date": "2017-12-19", "close": 37.7, "volume": 3100.0}, {"date": "2017-12-20", "close": 37.725, "volume": 1450.0}, {"date": "2017-12-21", "close": 36.5, "volume": 324.0}, {"date": "2017-12-22", "close": 35.8, "volume": 157.0}, {"date": "2017-12-26", "close": 35.2, "volume": 343.0}, {"date": "2017-12-27", "close": 35.1, "volume": 402.0}, {"date": "2017-12-28", "close": 34.0, "volume": 563.0}, {"date": "2017-12-29", "close": 31.7, "volume": 4453.0}, {"date": "2018-01-02", "close": 32.8, "volume": 580.0}, {"date": "2018-01-03", "close": 34.199, "volume": 2989.0}, {"date": "2018-01-04", "close": 34.8, "volume": 1507.0}, {"date": "2018-01-05", "close": 34.6, "volume": 4436.0}, {"date": "2018-01-08", "close": 37.5, "volume": 9705.0}, {"date": "2018-01-09", "close": 37.2, "volume": 6986.0}, {"date": "2018-01-10", "close": 37.7, "volume": 2247.0}, {"date": "2018-01-11", "close": 38.2, "volume": 2529.0}, {"date": "2018-01-12", "close": 38.7, "volume": 2619.0}, {"date": "2018-01-16", "close": 38.8, "volume": 2439.0}, {"date": "2018-01-17", "close": 37.6, "volume": 1149.0}, {"date": "2018-01-18", "close": 36.0, "volume": 925.0}, {"date": "2018-01-19", "close": 39.6, "volume": 1423.0}, {"date": "2018-01-22", "close": 36.4, "volume": 538.0}, {"date": "2018-01-23", "close": 38.8, "volume": 2321.0}, {"date": "2018-01-24", "close": 38.7, "volume": 6434.0}, {"date": "2018-01-25", "close": 37.2, "volume": 837.0}, {"date": "2018-01-26", "close": 38.2, "volume": 476.0}, {"date": "2018-01-29", "close": 37.6, "volume": 7255.0}, {"date": "2018-01-30", "close": 37.5, "volume": 355.0}, {"date": "2018-01-31", "close": 37.6, "volume": 704.0}, {"date": "2018-02-01", "close": 38.2, "volume": 302.0}, {"date": "2018-02-02", "close": 36.798, "volume": 3461.0}, {"date": "2018-02-05", "close": 33.0, "volume": 941.0}, {"date": "2018-02-06", "close": 34.2, "volume": 898.0}, {"date": "2018-02-07", "close": 33.2, "volume": 7162.0}, {"date": "2018-02-08", "close": 33.2, "volume": 2507.0}, {"date": "2018-02-09", "close": 33.3, "volume": 5166.0}, {"date": "2018-02-12", "close": 33.7, "volume": 1137.0}, {"date": "2018-02-13", "close": 34.304, "volume": 390.0}, {"date": "2018-02-14", "close": 35.1, "volume": 322.0}, {"date": "2018-02-15", "close": 35.099, "volume": 1106.0}, {"date": "2018-02-16", "close": 34.5, "volume": 169.0}, {"date": "2018-02-20", "close": 35.0, "volume": 5767.0}, {"date": "2018-02-21", "close": 34.0, "volume": 40.0}, {"date": "2018-02-22", "close": 34.0, "volume": 319.0}, {"date": "2018-02-23", "close": 35.6, "volume": 191.0}, {"date": "2018-02-26", "close": 35.2, "volume": 250.0}, {"date": "2018-02-27", "close": 35.1, "volume": 1536.0}, {"date": "2018-02-28", "close": 35.2, "volume": 52.0}, {"date": "2018-03-01", "close": 35.1, "volume": 267.0}, {"date": "2018-03-02", "close": 35.6, "volume": 874.0}, {"date": "2018-03-05", "close": 34.4, "volume": 1475.0}, {"date": "2018-03-06", "close": 33.4, "volume": 648.0}, {"date": "2018-03-07", "close": 34.4, "volume": 663.0}, {"date": "2018-03-08", "close": 33.9, "volume": 2050.0}, {"date": "2018-03-09", "close": 34.9, "volume": 759.0}, {"date": "2018-03-12", "close": 35.3, "volume": 3070.0}, {"date": "2018-03-13", "close": 34.2, "volume": 9588.0}, {"date": "2018-03-14", "close": 32.3, "volume": 1000.0}, {"date": "2018-03-15", "close": 32.0, "volume": 1196.0}, {"date": "2018-03-16", "close": 32.0, "volume": 996.0}, {"date": "2018-03-19", "close": 32.163, "volume": 69.0}, {"date": "2018-03-20", "close": 33.3, "volume": 6923.0}, {"date": "2018-03-21", "close": 35.3, "volume": 1141.0}, {"date": "2018-03-22", "close": 35.306, "volume": 2310.0}, {"date": "2018-03-23", "close": 35.0, "volume": 707.0}, {"date": "2018-03-26", "close": 33.3, "volume": 789.0}, {"date": "2018-03-27", "close": 33.9, "volume": 193.0}, {"date": "2018-03-28", "close": 32.1, "volume": 395.0}, {"date": "2018-03-29", "close": 32.4, "volume": 3211.0}, {"date": "2018-04-02", "close": 33.8, "volume": 720.0}, {"date": "2018-04-03", "close": 35.5, "volume": 313.0}, {"date": "2018-04-04", "close": 31.4, "volume": 2506.0}, {"date": "2018-04-05", "close": 31.9, "volume": 532.0}, {"date": "2018-04-06", "close": 33.4, "volume": 278.0}, {"date": "2018-04-09", "close": 32.1, "volume": 419.0}, {"date": "2018-04-10", "close": 33.1, "volume": 1427.0}, {"date": "2018-04-11", "close": 32.1, "volume": 2996.0}, {"date": "2018-04-12", "close": 30.6, "volume": 1560.0}, {"date": "2018-04-13", "close": 30.4, "volume": 1016.0}, {"date": "2018-04-16", "close": 30.5, "volume": 858.0}, {"date": "2018-04-17", "close": 30.3, "volume": 32776.0}, {"date": "2018-04-18", "close": 30.3, "volume": 15499.0}, {"date": "2018-04-19", "close": 30.1, "volume": 8763.0}, {"date": "2018-04-20", "close": 31.0, "volume": 1395.0}, {"date": "2018-04-23", "close": 30.9, "volume": 1125.0}, {"date": "2018-04-24", "close": 32.092, "volume": 1747.0}, {"date": "2018-04-25", "close": 33.2, "volume": 3356.0}, {"date": "2018-04-26", "close": 32.6, "volume": 3010.0}, {"date": "2018-04-27", "close": 33.0, "volume": 2347.0}, {"date": "2018-04-30", "close": 32.5, "volume": 1602.0}, {"date": "2018-05-01", "close": 32.8, "volume": 2669.0}, {"date": "2018-05-02", "close": 34.1, "volume": 4095.0}, {"date": "2018-05-03", "close": 33.6, "volume": 3948.0}, {"date": "2018-05-04", "close": 34.0, "volume": 1358.0}, {"date": "2018-05-07", "close": 35.5, "volume": 1405.0}, {"date": "2018-05-08", "close": 36.2, "volume": 227.0}, {"date": "2018-05-09", "close": 35.5, "volume": 741.0}, {"date": "2018-05-10", "close": 35.5, "volume": 759.0}, {"date": "2018-05-11", "close": 36.4, "volume": 34785.0}, {"date": "2018-05-14", "close": 37.4, "volume": 700.0}, {"date": "2018-05-15", "close": 37.8, "volume": 454.0}, {"date": "2018-05-16", "close": 37.6, "volume": 3960.0}, {"date": "2018-05-17", "close": 39.299, "volume": 620.0}, {"date": "2018-05-18", "close": 38.9, "volume": 3421.0}, {"date": "2018-05-21", "close": 37.2, "volume": 6530.0}, {"date": "2018-05-22", "close": 38.5, "volume": 782.0}, {"date": "2018-05-23", "close": 38.0, "volume": 3740.0}, {"date": "2018-05-24", "close": 39.7, "volume": 578.0}, {"date": "2018-05-25", "close": 37.0, "volume": 402.0}, {"date": "2018-05-29", "close": 35.9, "volume": 974.0}, {"date": "2018-05-30", "close": 36.3, "volume": 2857.0}, {"date": "2018-05-31", "close": 40.1, "volume": 6034.0}, {"date": "2018-06-01", "close": 43.8, "volume": 7129.0}, {"date": "2018-06-04", "close": 43.3, "volume": 4082.0}, {"date": "2018-06-05", "close": 45.1, "volume": 2535.0}, {"date": "2018-06-06", "close": 44.6, "volume": 5460.0}, {"date": "2018-06-07", "close": 43.1, "volume": 2293.0}, {"date": "2018-06-08", "close": 41.4, "volume": 2022.0}, {"date": "2018-06-11", "close": 42.4, "volume": 1769.0}, {"date": "2018-06-12", "close": 41.2, "volume": 786.0}, {"date": "2018-06-13", "close": 41.6, "volume": 2756.0}, {"date": "2018-06-14", "close": 45.4, "volume": 7767.0}, {"date": "2018-06-15", "close": 42.5, "volume": 1752.0}, {"date": "2018-06-18", "close": 41.8, "volume": 722.0}, {"date": "2018-06-19", "close": 39.6, "volume": 2814.0}, {"date": "2018-06-20", "close": 40.9, "volume": 1686.0}, {"date": "2018-06-21", "close": 40.3, "volume": 517.0}, {"date": "2018-06-22", "close": 43.5, "volume": 2345.0}, {"date": "2018-06-25", "close": 40.7, "volume": 1055.0}, {"date": "2018-06-26", "close": 40.9, "volume": 620.0}, {"date": "2018-06-27", "close": 38.7, "volume": 1690.0}, {"date": "2018-06-28", "close": 39.7, "volume": 2681.0}, {"date": "2018-06-29", "close": 40.2, "volume": 429.0}, {"date": "2018-07-02", "close": 40.3, "volume": 2924.0}, {"date": "2018-07-03", "close": 40.3, "volume": 433.0}, {"date": "2018-07-05", "close": 40.1, "volume": 1068.0}, {"date": "2018-07-06", "close": 40.1, "volume": 465.0}, {"date": "2018-07-09", "close": 39.6, "volume": 6303.0}, {"date": "2018-07-10", "close": 39.3, "volume": 1261.0}, {"date": "2018-07-11", "close": 38.4, "volume": 237.0}, {"date": "2018-07-12", "close": 37.9, "volume": 4600.0}, {"date": "2018-07-13", "close": 38.2, "volume": 1843.0}, {"date": "2018-07-16", "close": 39.1, "volume": 210.0}, {"date": "2018-07-17", "close": 38.2, "volume": 939.0}, {"date": "2018-07-18", "close": 36.5, "volume": 3628.0}, {"date": "2018-07-19", "close": 36.7, "volume": 1732.0}, {"date": "2018-07-20", "close": 38.4, "volume": 275.0}, {"date": "2018-07-23", "close": 38.5, "volume": 2110.0}, {"date": "2018-07-24", "close": 39.2, "volume": 764.0}, {"date": "2018-07-25", "close": 39.6, "volume": 693.0}, {"date": "2018-07-26", "close": 38.8, "volume": 334.0}, {"date": "2018-07-27", "close": 38.9, "volume": 855.0}, {"date": "2018-07-30", "close": 38.9, "volume": 1132.0}, {"date": "2018-07-31", "close": 38.6, "volume": 1987.0}, {"date": "2018-08-01", "close": 41.4, "volume": 1798.0}, {"date": "2018-08-02", "close": 42.0, "volume": 4215.0}, {"date": "2018-08-03", "close": 41.2, "volume": 1699.0}, {"date": "2018-08-06", "close": 41.5, "volume": 418.0}, {"date": "2018-08-07", "close": 41.0, "volume": 255.0}, {"date": "2018-08-08", "close": 41.0, "volume": 192.0}, {"date": "2018-08-09", "close": 41.0, "volume": 420.0}, {"date": "2018-08-10", "close": 41.0, "volume": 548.0}, {"date": "2018-08-13", "close": 41.5, "volume": 759.0}, {"date": "2018-08-14", "close": 40.0, "volume": 2165.0}, {"date": "2018-08-15", "close": 40.0, "volume": 573.0}, {"date": "2018-08-16", "close": 41.5, "volume": 217.0}, {"date": "2018-08-17", "close": 39.8, "volume": 4572.0}, {"date": "2018-08-20", "close": 38.5, "volume": 325.0}, {"date": "2018-08-21", "close": 39.3, "volume": 2235.0}, {"date": "2018-08-22", "close": 39.8, "volume": 488.0}, {"date": "2018-08-23", "close": 40.0, "volume": 449.0}, {"date": "2018-08-24", "close": 40.3, "volume": 518.0}, {"date": "2018-08-27", "close": 39.2, "volume": 1400.0}, {"date": "2018-08-28", "close": 39.9, "volume": 389.0}, {"date": "2018-08-29", "close": 40.8, "volume": 682.0}, {"date": "2018-08-30", "close": 39.3, "volume": 1394.0}, {"date": "2018-08-31", "close": 40.0, "volume": 458.0}, {"date": "2018-09-04", "close": 40.7, "volume": 3930.0}, {"date": "2018-09-05", "close": 41.5, "volume": 2076.0}, {"date": "2018-09-06", "close": 41.5, "volume": 1986.0}, {"date": "2018-09-07", "close": 41.0, "volume": 1742.0}, {"date": "2018-09-10", "close": 40.8, "volume": 1874.0}, {"date": "2018-09-11", "close": 39.9, "volume": 1706.0}, {"date": "2018-09-12", "close": 39.5, "volume": 2004.0}, {"date": "2018-09-13", "close": 39.7, "volume": 1200.0}, {"date": "2018-09-14", "close": 38.9, "volume": 706.0}, {"date": "2018-09-17", "close": 39.7, "volume": 438.0}, {"date": "2018-09-18", "close": 39.5, "volume": 357.0}, {"date": "2018-09-19", "close": 39.7, "volume": 823.0}, {"date": "2018-09-20", "close": 39.6, "volume": 398.0}, {"date": "2018-09-21", "close": 39.8, "volume": 1418.0}, {"date": "2018-09-24", "close": 40.0, "volume": 593.0}, {"date": "2018-09-25", "close": 39.5, "volume": 4792.0}, {"date": "2018-09-26", "close": 39.2, "volume": 415.0}, {"date": "2018-09-27", "close": 41.3, "volume": 2180.0}, {"date": "2018-09-28", "close": 41.5, "volume": 382.0}, {"date": "2018-10-01", "close": 41.0, "volume": 184.0}, {"date": "2018-10-02", "close": 41.4, "volume": 4917.0}, {"date": "2018-10-03", "close": 41.5, "volume": 5966.0}, {"date": "2018-10-04", "close": 40.5, "volume": 6164.0}, {"date": "2018-10-05", "close": 40.0, "volume": 3980.0}, {"date": "2018-10-08", "close": 38.0, "volume": 1928.0}, {"date": "2018-10-09", "close": 38.0, "volume": 3482.0}, {"date": "2018-10-10", "close": 36.7, "volume": 3986.0}, {"date": "2018-10-11", "close": 36.4, "volume": 2155.0}, {"date": "2018-10-12", "close": 36.8, "volume": 2617.0}, {"date": "2018-10-15", "close": 36.5, "volume": 1907.0}, {"date": "2018-10-16", "close": 37.8, "volume": 14857.0}, {"date": "2018-10-17", "close": 38.4, "volume": 4709.0}, {"date": "2018-10-18", "close": 38.5, "volume": 1069.0}, {"date": "2018-10-19", "close": 39.0, "volume": 3550.0}, {"date": "2018-10-22", "close": 39.3, "volume": 2123.0}, {"date": "2018-10-23", "close": 38.3, "volume": 1486.0}, {"date": "2018-10-24", "close": 39.6, "volume": 2565.0}, {"date": "2018-10-25", "close": 40.2, "volume": 535.0}, {"date": "2018-10-26", "close": 39.5, "volume": 3107.0}, {"date": "2018-10-29", "close": 39.3, "volume": 976.0}, {"date": "2018-10-30", "close": 40.0, "volume": 1064.0}, {"date": "2018-10-31", "close": 40.0, "volume": 1410.0}, {"date": "2018-11-01", "close": 40.0, "volume": 639.0}, {"date": "2018-11-02", "close": 39.0, "volume": 529.0}, {"date": "2018-11-05", "close": 38.9, "volume": 467.0}, {"date": "2018-11-06", "close": 38.5, "volume": 530.0}, {"date": "2018-11-07", "close": 38.0, "volume": 125.0}, {"date": "2018-11-08", "close": 39.0, "volume": 1308.0}, {"date": "2018-11-09", "close": 39.9, "volume": 482.0}, {"date": "2018-11-12", "close": 40.0, "volume": 581.0}, {"date": "2018-11-13", "close": 38.9, "volume": 586.0}, {"date": "2018-11-14", "close": 37.0, "volume": 1068.0}, {"date": "2018-11-15", "close": 36.7, "volume": 853.0}, {"date": "2018-11-16", "close": 36.8, "volume": 116.0}, {"date": "2018-11-19", "close": 36.5, "volume": 135.0}, {"date": "2018-11-20", "close": 35.5, "volume": 508.0}, {"date": "2018-11-21", "close": 35.5, "volume": 731.0}, {"date": "2018-11-23", "close": 34.7, "volume": 455.0}, {"date": "2018-11-26", "close": 35.8, "volume": 191.0}, {"date": "2018-11-27", "close": 34.5, "volume": 841.0}, {"date": "2018-11-28", "close": 35.8, "volume": 1753.0}, {"date": "2018-11-29", "close": 36.4, "volume": 2276.0}, {"date": "2018-11-30", "close": 35.4, "volume": 3282.0}, {"date": "2018-12-03", "close": 36.15, "volume": 1952.0}, {"date": "2018-12-04", "close": 36.9, "volume": 2363.0}, {"date": "2018-12-06", "close": 36.4, "volume": 1927.0}, {"date": "2018-12-07", "close": 37.4, "volume": 4521.0}, {"date": "2018-12-10", "close": 37.5, "volume": 1426.0}, {"date": "2018-12-11", "close": 36.3, "volume": 4410.0}, {"date": "2018-12-12", "close": 36.0, "volume": 1053.0}, {"date": "2018-12-13", "close": 36.0, "volume": 971.0}, {"date": "2018-12-14", "close": 34.9, "volume": 1541.0}, {"date": "2018-12-17", "close": 33.2, "volume": 1207.0}, {"date": "2018-12-18", "close": 32.55, "volume": 2269.0}, {"date": "2018-12-19", "close": 32.65, "volume": 429.0}, {"date": "2018-12-20", "close": 31.8, "volume": 761.0}, {"date": "2018-12-21", "close": 29.5, "volume": 1699.0}, {"date": "2018-12-24", "close": 27.5, "volume": 1227.0}, {"date": "2018-12-26", "close": 27.2, "volume": 1364.0}, {"date": "2018-12-27", "close": 26.2, "volume": 1190.0}, {"date": "2018-12-28", "close": 26.0, "volume": 2317.0}, {"date": "2018-12-31", "close": 25.6, "volume": 5226.0}, {"date": "2019-01-02", "close": 32.0, "volume": 2475.0}, {"date": "2019-01-03", "close": 32.1, "volume": 670.0}, {"date": "2019-01-04", "close": 33.5, "volume": 2100.0}, {"date": "2019-01-07", "close": 35.0, "volume": 1800.0}, {"date": "2019-01-08", "close": 39.9, "volume": 3007.0}, {"date": "2019-01-09", "close": 39.8, "volume": 4682.0}, {"date": "2019-01-10", "close": 39.0, "volume": 1239.0}, {"date": "2019-01-11", "close": 37.5, "volume": 1269.0}, {"date": "2019-01-14", "close": 38.0, "volume": 437.0}, {"date": "2019-01-15", "close": 38.0, "volume": 619.0}, {"date": "2019-01-16", "close": 38.0, "volume": 223.0}, {"date": "2019-01-17", "close": 37.2, "volume": 746.0}, {"date": "2019-01-18", "close": 38.0, "volume": 923.0}, {"date": "2019-01-22", "close": 37.6, "volume": 377.0}, {"date": "2019-01-23", "close": 36.55, "volume": 650.0}, {"date": "2019-01-24", "close": 37.7, "volume": 1722.0}, {"date": "2019-01-25", "close": 39.3, "volume": 1361.0}, {"date": "2019-01-28", "close": 39.6, "volume": 1690.0}, {"date": "2019-01-29", "close": 39.6, "volume": 155.0}, {"date": "2019-01-30", "close": 39.6, "volume": 557.0}, {"date": "2019-01-31", "close": 39.8, "volume": 286.0}, {"date": "2019-02-01", "close": 39.4, "volume": 28.0}, {"date": "2019-02-04", "close": 40.8, "volume": 2668.0}, {"date": "2019-02-05", "close": 41.6, "volume": 11045.0}, {"date": "2019-02-06", "close": 39.8, "volume": 3527.0}, {"date": "2019-02-07", "close": 39.8, "volume": 1090.0}, {"date": "2019-02-08", "close": 40.6, "volume": 409.0}, {"date": "2019-02-11", "close": 40.7, "volume": 690.0}, {"date": "2019-02-12", "close": 40.7, "volume": 372.0}, {"date": "2019-02-13", "close": 40.5, "volume": 640.0}, {"date": "2019-02-14", "close": 40.4, "volume": 713.0}, {"date": "2019-02-15", "close": 40.3, "volume": 142.0}, {"date": "2019-02-19", "close": 40.0, "volume": 567.0}, {"date": "2019-02-20", "close": 40.2, "volume": 521.0}, {"date": "2019-02-21", "close": 40.0, "volume": 1608.0}, {"date": "2019-02-22", "close": 39.6, "volume": 577.0}, {"date": "2019-02-25", "close": 40.1, "volume": 921.0}, {"date": "2019-02-26", "close": 40.6, "volume": 529.0}, {"date": "2019-02-27", "close": 40.7, "volume": 258.0}, {"date": "2019-02-28", "close": 40.8, "volume": 413.0}, {"date": "2019-03-01", "close": 40.5, "volume": 149.0}, {"date": "2019-03-04", "close": 41.0, "volume": 411.0}, {"date": "2019-03-05", "close": 40.3, "volume": 1557.0}, {"date": "2019-03-06", "close": 39.1, "volume": 1366.0}, {"date": "2019-03-07", "close": 39.0, "volume": 2165.0}, {"date": "2019-03-08", "close": 39.7, "volume": 653.0}, {"date": "2019-03-11", "close": 40.0, "volume": 157.0}, {"date": "2019-03-12", "close": 40.0, "volume": 924.0}, {"date": "2019-03-13", "close": 40.0, "volume": 20468.0}, {"date": "2019-03-14", "close": 39.5, "volume": 674.0}, {"date": "2019-03-15", "close": 39.35, "volume": 1243.0}, {"date": "2019-03-18", "close": 39.2, "volume": 440.0}, {"date": "2019-03-19", "close": 39.5, "volume": 639.0}, {"date": "2019-03-20", "close": 39.0, "volume": 714.0}, {"date": "2019-03-21", "close": 39.4, "volume": 1487.0}, {"date": "2019-03-22", "close": 39.9, "volume": 625.0}, {"date": "2019-03-25", "close": 40.0, "volume": 311.0}, {"date": "2019-03-26", "close": 39.9, "volume": 367.0}, {"date": "2019-03-27", "close": 39.2, "volume": 24384.0}, {"date": "2019-03-28", "close": 39.4, "volume": 682.0}, {"date": "2019-03-29", "close": 39.3, "volume": 761.0}, {"date": "2019-04-01", "close": 38.4, "volume": 2794.0}, {"date": "2019-04-02", "close": 37.6, "volume": 777.0}, {"date": "2019-04-03", "close": 37.9, "volume": 1866.0}, {"date": "2019-04-04", "close": 39.4, "volume": 5688.0}, {"date": "2019-04-05", "close": 39.0, "volume": 1380.0}, {"date": "2019-04-08", "close": 39.2, "volume": 3970.0}, {"date": "2019-04-09", "close": 39.0, "volume": 644.0}, {"date": "2019-04-10", "close": 39.2, "volume": 321.0}, {"date": "2019-04-11", "close": 39.4, "volume": 183.0}, {"date": "2019-04-12", "close": 38.0, "volume": 1572.0}, {"date": "2019-04-15", "close": 38.5, "volume": 3419.0}, {"date": "2019-04-16", "close": 38.5, "volume": 198.0}, {"date": "2019-04-17", "close": 38.2, "volume": 54083.0}, {"date": "2019-04-18", "close": 38.3, "volume": 12334.0}, {"date": "2019-04-22", "close": 38.2, "volume": 761.0}, {"date": "2019-04-23", "close": 38.0, "volume": 2617.0}, {"date": "2019-04-24", "close": 38.2, "volume": 2353.0}, {"date": "2019-04-25", "close": 37.2, "volume": 1410.0}, {"date": "2019-04-26", "close": 37.5, "volume": 1689.0}, {"date": "2019-04-29", "close": 36.7, "volume": 2891.0}, {"date": "2019-04-30", "close": 37.3, "volume": 921.0}, {"date": "2019-05-01", "close": 37.2, "volume": 2229.0}, {"date": "2019-05-02", "close": 37.5, "volume": 7505.0}, {"date": "2019-05-03", "close": 38.6, "volume": 1376.0}, {"date": "2019-05-06", "close": 38.7, "volume": 929.0}, {"date": "2019-05-07", "close": 38.5, "volume": 1533.0}, {"date": "2019-05-08", "close": 39.2, "volume": 295.0}, {"date": "2019-05-09", "close": 39.1, "volume": 1649.0}, {"date": "2019-05-10", "close": 38.5, "volume": 8899.0}, {"date": "2019-05-13", "close": 36.5, "volume": 730.0}, {"date": "2019-05-14", "close": 36.5, "volume": 764.0}, {"date": "2019-05-15", "close": 37.0, "volume": 834.0}, {"date": "2019-05-16", "close": 37.0, "volume": 15849.0}, {"date": "2019-05-17", "close": 37.2, "volume": 744.0}, {"date": "2019-05-20", "close": 37.2, "volume": 233.0}, {"date": "2019-05-21", "close": 37.4, "volume": 779.0}, {"date": "2019-05-22", "close": 37.7, "volume": 2373.0}, {"date": "2019-05-23", "close": 36.9, "volume": 547.0}, {"date": "2019-05-24", "close": 37.2, "volume": 1409.0}, {"date": "2019-05-28", "close": 36.5, "volume": 174.0}, {"date": "2019-05-29", "close": 37.7, "volume": 421.0}, {"date": "2019-05-30", "close": 36.8, "volume": 221.0}, {"date": "2019-05-31", "close": 36.1, "volume": 150.0}, {"date": "2019-06-03", "close": 39.2, "volume": 1050.0}, {"date": "2019-06-04", "close": 39.5, "volume": 3190.0}, {"date": "2019-06-05", "close": 40.0, "volume": 2328.0}, {"date": "2019-06-06", "close": 38.9, "volume": 17038.0}, {"date": "2019-06-07", "close": 39.0, "volume": 5962.0}, {"date": "2019-06-10", "close": 40.0, "volume": 881.0}, {"date": "2019-06-11", "close": 38.5, "volume": 952.0}, {"date": "2019-06-12", "close": 39.0, "volume": 2214.0}, {"date": "2019-06-13", "close": 39.1, "volume": 1025.0}, {"date": "2019-06-14", "close": 39.5, "volume": 4590.0}, {"date": "2019-06-17", "close": 39.4, "volume": 16370.0}, {"date": "2019-06-18", "close": 39.4, "volume": 4076.0}, {"date": "2019-06-19", "close": 39.5, "volume": 925.0}, {"date": "2019-06-20", "close": 40.0, "volume": 498.0}, {"date": "2019-06-21", "close": 38.0, "volume": 1174.0}, {"date": "2019-06-24", "close": 39.0, "volume": 618.0}, {"date": "2019-06-25", "close": 38.9, "volume": 1127.0}, {"date": "2019-06-26", "close": 39.5, "volume": 255.0}, {"date": "2019-06-27", "close": 39.5, "volume": 230.0}, {"date": "2019-06-28", "close": 39.5, "volume": 3029.0}, {"date": "2019-07-01", "close": 39.0, "volume": 191.0}, {"date": "2019-07-02", "close": 39.0, "volume": 166.0}, {"date": "2019-07-03", "close": 39.5, "volume": 319.0}, {"date": "2019-07-05", "close": 39.5, "volume": 628.0}, {"date": "2019-07-08", "close": 39.5, "volume": 10175.0}, {"date": "2019-07-09", "close": 38.3, "volume": 11495.0}, {"date": "2019-07-10", "close": 38.0, "volume": 822.0}, {"date": "2019-07-11", "close": 37.3, "volume": 25759.0}, {"date": "2019-07-12", "close": 38.7, "volume": 12273.0}, {"date": "2019-07-15", "close": 39.4, "volume": 499.0}, {"date": "2019-07-16", "close": 39.5, "volume": 3898.0}, {"date": "2019-07-17", "close": 43.9, "volume": 3380.0}, {"date": "2019-07-18", "close": 42.5, "volume": 2926.0}, {"date": "2019-07-19", "close": 42.0, "volume": 3666.0}, {"date": "2019-07-22", "close": 42.0, "volume": 521.0}, {"date": "2019-07-23", "close": 41.9, "volume": 468.0}, {"date": "2019-07-24", "close": 41.9, "volume": 110.0}, {"date": "2019-07-25", "close": 41.9, "volume": 157.0}, {"date": "2019-07-26", "close": 41.6, "volume": 1233.0}, {"date": "2019-07-29", "close": 39.8, "volume": 6447.0}, {"date": "2019-07-30", "close": 40.0, "volume": 3018.0}, {"date": "2019-07-31", "close": 41.6, "volume": 10164.0}, {"date": "2019-08-01", "close": 40.9, "volume": 6721.0}, {"date": "2019-08-02", "close": 40.9, "volume": 3759.0}, {"date": "2019-08-05", "close": 39.8, "volume": 960.0}, {"date": "2019-08-06", "close": 40.5, "volume": 2055.0}, {"date": "2019-08-07", "close": 40.1, "volume": 644.0}, {"date": "2019-08-08", "close": 38.6, "volume": 289.0}, {"date": "2019-08-09", "close": 39.7, "volume": 1002.0}, {"date": "2019-08-12", "close": 40.0, "volume": 3233.0}, {"date": "2019-08-13", "close": 38.0, "volume": 1937.0}, {"date": "2019-08-14", "close": 36.5, "volume": 856.0}, {"date": "2019-08-15", "close": 35.3, "volume": 2722.0}, {"date": "2019-08-16", "close": 35.7, "volume": 2460.0}, {"date": "2019-08-19", "close": 39.5, "volume": 2941.0}, {"date": "2019-08-20", "close": 39.0, "volume": 2748.0}, {"date": "2019-08-21", "close": 39.5, "volume": 1606.0}, {"date": "2019-08-22", "close": 39.5, "volume": 895.0}, {"date": "2019-08-23", "close": 37.8, "volume": 787.0}, {"date": "2019-08-26", "close": 36.0, "volume": 902.0}, {"date": "2019-08-27", "close": 36.0, "volume": 3075.0}, {"date": "2019-08-28", "close": 36.5, "volume": 6154.0}, {"date": "2019-08-29", "close": 35.7, "volume": 516.0}, {"date": "2019-08-30", "close": 35.4, "volume": 714.0}, {"date": "2019-09-03", "close": 31.7, "volume": 2941.0}, {"date": "2019-09-04", "close": 33.0, "volume": 36722.0}, {"date": "2019-09-05", "close": 35.6, "volume": 1361.0}, {"date": "2019-09-06", "close": 34.5, "volume": 4027.0}, {"date": "2019-09-09", "close": 34.0, "volume": 2935.0}, {"date": "2019-09-10", "close": 34.5, "volume": 578.0}, {"date": "2019-09-11", "close": 33.9, "volume": 12641.0}, {"date": "2019-09-12", "close": 33.0, "volume": 228.0}, {"date": "2019-09-13", "close": 34.5, "volume": 1816.0}, {"date": "2019-09-16", "close": 34.9, "volume": 439.0}, {"date": "2019-09-17", "close": 33.5, "volume": 1786.0}, {"date": "2019-09-18", "close": 32.1, "volume": 1870.0}, {"date": "2019-09-19", "close": 33.5, "volume": 2909.0}, {"date": "2019-09-20", "close": 34.7, "volume": 805.0}, {"date": "2019-09-23", "close": 33.5, "volume": 1275.0}, {"date": "2019-09-24", "close": 32.7, "volume": 669.0}, {"date": "2019-09-25", "close": 32.5, "volume": 563.0}, {"date": "2019-09-26", "close": 32.1, "volume": 441.0}, {"date": "2019-09-27", "close": 32.4, "volume": 205.0}, {"date": "2019-09-30", "close": 32.5, "volume": 409.0}, {"date": "2019-10-01", "close": 31.3, "volume": 1288.0}, {"date": "2019-10-02", "close": 30.0, "volume": 1489.0}, {"date": "2019-10-03", "close": 30.0, "volume": 1047.0}, {"date": "2019-10-04", "close": 28.0, "volume": 10883.0}, {"date": "2019-10-07", "close": 27.5, "volume": 1704.0}, {"date": "2019-10-08", "close": 29.5, "volume": 1767.0}, {"date": "2019-10-09", "close": 28.1, "volume": 2024.0}, {"date": "2019-10-10", "close": 26.8, "volume": 2756.0}, {"date": "2019-10-11", "close": 28.7, "volume": 3817.0}, {"date": "2019-10-14", "close": 28.5, "volume": 3986.0}, {"date": "2019-10-15", "close": 27.1, "volume": 3752.0}, {"date": "2019-10-16", "close": 26.8, "volume": 3547.0}, {"date": "2019-10-17", "close": 25.3, "volume": 4207.0}, {"date": "2019-10-18", "close": 24.7, "volume": 4762.0}, {"date": "2019-10-21", "close": 25.0, "volume": 2283.0}, {"date": "2019-10-22", "close": 23.9, "volume": 4213.0}, {"date": "2019-10-23", "close": 23.0, "volume": 6315.0}, {"date": "2019-10-24", "close": 22.0, "volume": 1842.0}, {"date": "2019-10-25", "close": 22.2, "volume": 5830.0}, {"date": "2019-10-28", "close": 21.6, "volume": 2875.0}, {"date": "2019-10-29", "close": 21.5, "volume": 1953.0}, {"date": "2019-10-30", "close": 21.7, "volume": 318.0}, {"date": "2019-10-31", "close": 23.0, "volume": 7286.0}, {"date": "2019-11-01", "close": 23.2, "volume": 6835.0}, {"date": "2019-11-04", "close": 23.2, "volume": 1107.0}, {"date": "2019-11-05", "close": 23.5, "volume": 2905.0}, {"date": "2019-11-06", "close": 24.0, "volume": 3199.0}, {"date": "2019-11-07", "close": 23.4, "volume": 1557.0}, {"date": "2019-11-08", "close": 24.1, "volume": 492.0}, {"date": "2019-11-11", "close": 23.7, "volume": 949.0}, {"date": "2019-11-12", "close": 23.5, "volume": 2105.0}, {"date": "2019-11-13", "close": 24.2, "volume": 1108.0}, {"date": "2019-11-14", "close": 23.6, "volume": 1771.0}, {"date": "2019-11-15", "close": 22.8, "volume": 1660.0}, {"date": "2019-11-18", "close": 22.3, "volume": 269.0}, {"date": "2019-11-19", "close": 22.8, "volume": 498.0}, {"date": "2019-11-20", "close": 22.0, "volume": 1464.0}, {"date": "2019-11-21", "close": 22.4, "volume": 1198.0}, {"date": "2019-11-22", "close": 22.0, "volume": 3336.0}, {"date": "2019-11-25", "close": 21.3, "volume": 1697.0}, {"date": "2019-11-26", "close": 21.7, "volume": 1094.0}, {"date": "2019-11-27", "close": 21.9, "volume": 2736.0}, {"date": "2019-11-29", "close": 21.7, "volume": 621.0}, {"date": "2019-12-02", "close": 21.2, "volume": 3382.0}, {"date": "2019-12-03", "close": 21.7, "volume": 2719.0}, {"date": "2019-12-04", "close": 21.0, "volume": 18759.0}, {"date": "2019-12-05", "close": 23.6, "volume": 15186.0}, {"date": "2019-12-06", "close": 23.7, "volume": 7249.0}, {"date": "2019-12-09", "close": 26.0, "volume": 3629.0}, {"date": "2019-12-10", "close": 26.3, "volume": 2239.0}, {"date": "2019-12-11", "close": 26.1, "volume": 1993.0}, {"date": "2019-12-12", "close": 27.5, "volume": 2724.0}, {"date": "2019-12-13", "close": 26.35, "volume": 1157.0}, {"date": "2019-12-16", "close": 26.0, "volume": 14134.0}, {"date": "2019-12-17", "close": 26.3, "volume": 970.0}, {"date": "2019-12-18", "close": 26.3, "volume": 390.0}, {"date": "2019-12-19", "close": 26.3, "volume": 3724.0}, {"date": "2019-12-20", "close": 27.7, "volume": 4218.0}, {"date": "2019-12-23", "close": 27.7, "volume": 3424.0}, {"date": "2019-12-24", "close": 27.7, "volume": 400.0}, {"date": "2019-12-26", "close": 26.7, "volume": 2434.0}, {"date": "2019-12-27", "close": 27.5, "volume": 2032.0}, {"date": "2019-12-30", "close": 28.3, "volume": 2416.0}, {"date": "2019-12-31", "close": 28.7, "volume": 2123.0}, {"date": "2020-01-02", "close": 28.7, "volume": 337.0}, {"date": "2020-01-03", "close": 28.8, "volume": 1255.0}, {"date": "2020-01-06", "close": 28.9, "volume": 414.0}, {"date": "2020-01-07", "close": 28.9, "volume": 1319.0}, {"date": "2020-01-08", "close": 29.8, "volume": 5450.0}, {"date": "2020-01-09", "close": 31.0, "volume": 5533.0}, {"date": "2020-01-10", "close": 30.0, "volume": 4729.0}, {"date": "2020-01-13", "close": 30.6, "volume": 9820.0}, {"date": "2020-01-14", "close": 30.7, "volume": 2562.0}, {"date": "2020-01-15", "close": 30.0, "volume": 2785.0}, {"date": "2020-01-16", "close": 30.0, "volume": 814.0}, {"date": "2020-01-17", "close": 32.5, "volume": 2919.0}, {"date": "2020-01-21", "close": 31.6, "volume": 5409.0}, {"date": "2020-01-22", "close": 33.2, "volume": 1449.0}, {"date": "2020-01-23", "close": 32.0, "volume": 939.0}, {"date": "2020-01-24", "close": 32.3, "volume": 1214.0}, {"date": "2020-01-27", "close": 31.2, "volume": 2373.0}, {"date": "2020-01-28", "close": 30.7, "volume": 682.0}, {"date": "2020-01-29", "close": 30.5, "volume": 1763.0}, {"date": "2020-01-30", "close": 29.5, "volume": 245.0}, {"date": "2020-01-31", "close": 28.4, "volume": 749.0}, {"date": "2020-02-03", "close": 28.4, "volume": 530.0}, {"date": "2020-02-04", "close": 27.0, "volume": 1264.0}, {"date": "2020-02-05", "close": 28.0, "volume": 269.0}, {"date": "2020-02-06", "close": 27.953, "volume": 242.0}, {"date": "2020-02-07", "close": 28.0, "volume": 494.0}, {"date": "2020-02-10", "close": 27.9, "volume": 516.0}, {"date": "2020-02-11", "close": 29.5, "volume": 161.0}, {"date": "2020-02-12", "close": 28.9, "volume": 788.0}, {"date": "2020-02-13", "close": 29.3, "volume": 177.0}, {"date": "2020-02-14", "close": 28.2, "volume": 892.0}, {"date": "2020-02-18", "close": 26.1, "volume": 1089.0}, {"date": "2020-02-19", "close": 26.0, "volume": 410.0}, {"date": "2020-02-20", "close": 26.45, "volume": 404.0}, {"date": "2020-02-21", "close": 27.4, "volume": 246.0}, {"date": "2020-02-24", "close": 26.6, "volume": 505.0}, {"date": "2020-02-25", "close": 26.9, "volume": 1681.0}, {"date": "2020-02-26", "close": 27.4, "volume": 991.0}, {"date": "2020-02-27", "close": 26.7, "volume": 1308.0}, {"date": "2020-02-28", "close": 26.5, "volume": 295.0}, {"date": "2020-03-02", "close": 24.8, "volume": 1020.0}, {"date": "2020-03-03", "close": 24.0, "volume": 1221.0}, {"date": "2020-03-04", "close": 23.8, "volume": 1812.0}, {"date": "2020-03-05", "close": 23.0, "volume": 416.0}, {"date": "2020-03-06", "close": 21.7, "volume": 1589.0}, {"date": "2020-03-09", "close": 17.5, "volume": 3544.0}, {"date": "2020-03-10", "close": 17.676, "volume": 1150.0}, {"date": "2020-03-11", "close": 16.5, "volume": 56.0}, {"date": "2020-03-12", "close": 16.783, "volume": 423.0}, {"date": "2020-03-13", "close": 15.9, "volume": 1569.0}, {"date": "2020-03-16", "close": 12.3, "volume": 4030.0}, {"date": "2020-03-17", "close": 11.1, "volume": 2711.0}, {"date": "2020-03-18", "close": 11.1, "volume": 392.0}, {"date": "2020-03-19", "close": 10.1, "volume": 615.0}, {"date": "2020-03-20", "close": 10.8, "volume": 468.0}, {"date": "2020-03-23", "close": 9.305, "volume": 1367.0}, {"date": "2020-03-24", "close": 9.14, "volume": 327.0}, {"date": "2020-03-25", "close": 11.3, "volume": 11387.0}, {"date": "2020-03-26", "close": 10.9, "volume": 4051.0}, {"date": "2020-03-27", "close": 10.8, "volume": 10751.0}, {"date": "2020-03-30", "close": 12.7, "volume": 5151.0}, {"date": "2020-03-31", "close": 12.5, "volume": 7250.0}, {"date": "2020-04-01", "close": 9.82, "volume": 2368.0}, {"date": "2020-04-02", "close": 9.4, "volume": 4441.0}, {"date": "2020-04-03", "close": 8.5, "volume": 2089.0}, {"date": "2020-04-06", "close": 8.05, "volume": 2506.0}, {"date": "2020-04-07", "close": 7.301, "volume": 5071.0}, {"date": "2020-04-08", "close": 8.265, "volume": 2041.0}, {"date": "2020-04-09", "close": 8.5, "volume": 10388.0}, {"date": "2020-04-13", "close": 8.999, "volume": 5205.0}, {"date": "2020-04-14", "close": 9.081, "volume": 5713.0}, {"date": "2020-04-15", "close": 10.098, "volume": 8612.0}, {"date": "2020-04-16", "close": 9.559, "volume": 2909.0}, {"date": "2020-04-17", "close": 9.65, "volume": 945.0}, {"date": "2020-04-20", "close": 9.8965, "volume": 1144.0}, {"date": "2020-04-21", "close": 9.501, "volume": 1955.0}, {"date": "2020-04-22", "close": 10.0, "volume": 8006.0}, {"date": "2020-04-23", "close": 9.399, "volume": 4937.0}, {"date": "2020-04-24", "close": 9.7, "volume": 1137.0}, {"date": "2020-04-27", "close": 9.5, "volume": 833.0}, {"date": "2020-04-28", "close": 9.6, "volume": 920.0}, {"date": "2020-04-29", "close": 8.6, "volume": 5442.0}, {"date": "2020-04-30", "close": 9.65, "volume": 4884.0}, {"date": "2020-05-01", "close": 9.246, "volume": 2201.0}, {"date": "2020-05-04", "close": 9.802, "volume": 4470.0}, {"date": "2020-05-05", "close": 9.8, "volume": 4333.0}, {"date": "2020-05-06", "close": 9.5, "volume": 1430.0}, {"date": "2020-05-07", "close": 9.653, "volume": 1331.0}, {"date": "2020-05-08", "close": 9.3, "volume": 4637.0}, {"date": "2020-05-11", "close": 8.8, "volume": 4981.0}, {"date": "2020-05-12", "close": 8.6, "volume": 2288.0}, {"date": "2020-05-13", "close": 8.0, "volume": 5047.0}, {"date": "2020-05-14", "close": 7.8, "volume": 9808.0}, {"date": "2020-05-15", "close": 7.56, "volume": 7438.0}, {"date": "2020-05-18", "close": 7.73, "volume": 4246.0}, {"date": "2020-05-19", "close": 7.4, "volume": 13698.0}, {"date": "2020-05-20", "close": 7.901, "volume": 144704.0}, {"date": "2020-05-21", "close": 8.71, "volume": 41451.0}, {"date": "2020-05-22", "close": 11.5, "volume": 101855.0}, {"date": "2020-05-26", "close": 18.5, "volume": 277038.0}, {"date": "2020-05-27", "close": 17.0, "volume": 52496.0}, {"date": "2020-05-28", "close": 15.7, "volume": 20939.0}, {"date": "2020-05-29", "close": 15.4, "volume": 12623.0}, {"date": "2020-06-01", "close": 15.4, "volume": 7060.0}, {"date": "2020-06-02", "close": 16.8, "volume": 15208.0}, {"date": "2020-06-03", "close": 17.5, "volume": 15697.0}, {"date": "2020-06-04", "close": 16.8, "volume": 10257.0}, {"date": "2020-06-05", "close": 18.8, "volume": 22352.0}, {"date": "2020-06-08", "close": 20.9, "volume": 39384.0}, {"date": "2020-06-09", "close": 20.8, "volume": 10231.0}, {"date": "2020-06-10", "close": 19.1, "volume": 18699.0}, {"date": "2020-06-11", "close": 18.3, "volume": 12882.0}, {"date": "2020-06-12", "close": 19.8, "volume": 16409.0}, {"date": "2020-06-15", "close": 22.1, "volume": 77177.0}, {"date": "2020-06-16", "close": 22.9, "volume": 23623.0}, {"date": "2020-06-17", "close": 21.2, "volume": 13849.0}, {"date": "2020-06-18", "close": 19.6, "volume": 15608.0}, {"date": "2020-06-19", "close": 19.4, "volume": 15486.0}, {"date": "2020-06-22", "close": 20.6, "volume": 11675.0}, {"date": "2020-06-23", "close": 20.6, "volume": 6502.0}, {"date": "2020-06-24", "close": 18.5, "volume": 14518.0}, {"date": "2020-06-25", "close": 16.9, "volume": 21076.0}, {"date": "2020-06-26", "close": 16.0, "volume": 15726.0}, {"date": "2020-06-29", "close": 16.5, "volume": 11077.0}, {"date": "2020-06-30", "close": 16.0, "volume": 12924.0}, {"date": "2020-07-01", "close": 15.7, "volume": 9718.0}, {"date": "2020-07-02", "close": 15.5, "volume": 15613.0}, {"date": "2020-07-06", "close": 16.4, "volume": 11521.0}, {"date": "2020-07-07", "close": 16.1, "volume": 6947.0}, {"date": "2020-07-08", "close": 16.5, "volume": 36362.0}, {"date": "2020-07-09", "close": 16.0, "volume": 10912.0}, {"date": "2020-07-10", "close": 15.8, "volume": 5830.0}, {"date": "2020-07-13", "close": 19.5, "volume": 77756.0}, {"date": "2020-07-14", "close": 22.3, "volume": 34033.0}, {"date": "2020-07-15", "close": 27.4, "volume": 45406.0}, {"date": "2020-07-16", "close": 25.5, "volume": 22417.0}, {"date": "2020-07-17", "close": 25.8, "volume": 13164.0}, {"date": "2020-07-20", "close": 22.8, "volume": 19199.0}, {"date": "2020-07-21", "close": 23.7, "volume": 5067.0}, {"date": "2020-07-22", "close": 23.6, "volume": 5094.0}, {"date": "2020-07-23", "close": 22.2, "volume": 18014.0}, {"date": "2020-07-24", "close": 25.8, "volume": 45596.0}, {"date": "2020-07-27", "close": 24.0, "volume": 29206.0}, {"date": "2020-07-28", "close": 23.6, "volume": 12254.0}, {"date": "2020-07-29", "close": 23.7, "volume": 5507.0}, {"date": "2020-07-30", "close": 23.7, "volume": 10391.0}, {"date": "2020-07-31", "close": 22.8, "volume": 4785.0}, {"date": "2020-08-03", "close": 24.0, "volume": 4908.0}, {"date": "2020-08-04", "close": 22.9, "volume": 3679.0}, {"date": "2020-08-05", "close": 24.2, "volume": 7983.0}, {"date": "2020-08-06", "close": 26.1, "volume": 16481.0}, {"date": "2020-08-07", "close": 25.4, "volume": 9800.0}, {"date": "2020-08-10", "close": 25.6, "volume": 9989.0}, {"date": "2020-08-11", "close": 24.4, "volume": 8044.0}, {"date": "2020-08-12", "close": 21.9, "volume": 20929.0}, {"date": "2020-08-13", "close": 22.3, "volume": 4092.0}, {"date": "2020-08-14", "close": 23.1, "volume": 1541.0}, {"date": "2020-08-17", "close": 22.6, "volume": 6053.0}, {"date": "2020-08-18", "close": 22.5, "volume": 4201.0}, {"date": "2020-08-19", "close": 22.5, "volume": 2220.0}, {"date": "2020-08-20", "close": 22.5, "volume": 1856.0}, {"date": "2020-08-21", "close": 22.8, "volume": 4709.0}, {"date": "2020-08-24", "close": 23.8, "volume": 4403.0}, {"date": "2020-08-25", "close": 23.4, "volume": 4961.0}, {"date": "2020-08-26", "close": 23.8, "volume": 2786.0}, {"date": "2020-08-27", "close": 22.5, "volume": 6538.0}, {"date": "2020-08-28", "close": 23.5, "volume": 1783.0}, {"date": "2020-08-31", "close": 25.0, "volume": 12355.0}, {"date": "2020-09-01", "close": 25.8, "volume": 6759.0}, {"date": "2020-09-02", "close": 25.8, "volume": 6987.0}, {"date": "2020-09-03", "close": 22.8, "volume": 10960.0}, {"date": "2020-09-04", "close": 24.1, "volume": 6273.0}, {"date": "2020-09-08", "close": 23.3, "volume": 7074.0}, {"date": "2020-09-09", "close": 22.5, "volume": 4054.0}, {"date": "2020-09-10", "close": 23.8, "volume": 4276.0}, {"date": "2020-09-11", "close": 23.3, "volume": 1848.0}, {"date": "2020-09-14", "close": 23.8, "volume": 8167.0}, {"date": "2020-09-15", "close": 22.2, "volume": 10378.0}, {"date": "2020-09-16", "close": 22.3, "volume": 5730.0}, {"date": "2020-09-17", "close": 22.7, "volume": 2096.0}, {"date": "2020-09-18", "close": 22.8, "volume": 4612.0}, {"date": "2020-09-21", "close": 22.2, "volume": 6436.0}, {"date": "2020-09-22", "close": 20.8, "volume": 13271.0}, {"date": "2020-09-23", "close": 20.4, "volume": 6687.0}, {"date": "2020-09-24", "close": 20.7, "volume": 2370.0}, {"date": "2020-09-25", "close": 20.6, "volume": 2024.0}, {"date": "2020-09-28", "close": 20.4, "volume": 12863.0}, {"date": "2020-09-29", "close": 20.9, "volume": 12985.0}, {"date": "2020-09-30", "close": 20.8, "volume": 5924.0}, {"date": "2020-10-01", "close": 21.7, "volume": 7863.0}, {"date": "2020-10-02", "close": 21.7, "volume": 3091.0}, {"date": "2020-10-05", "close": 21.6, "volume": 2254.0}, {"date": "2020-10-06", "close": 23.5, "volume": 11134.0}, {"date": "2020-10-07", "close": 23.7, "volume": 3156.0}, {"date": "2020-10-08", "close": 24.2, "volume": 7055.0}, {"date": "2020-10-09", "close": 24.3, "volume": 5619.0}, {"date": "2020-10-12", "close": 24.2, "volume": 2333.0}, {"date": "2020-10-13", "close": 24.9, "volume": 7707.0}, {"date": "2020-10-14", "close": 23.75, "volume": 5339.0}, {"date": "2020-10-15", "close": 23.5, "volume": 5204.0}, {"date": "2020-10-16", "close": 22.8, "volume": 3797.0}, {"date": "2020-10-19", "close": 22.6, "volume": 2505.0}, {"date": "2020-10-20", "close": 22.5, "volume": 3748.0}, {"date": "2020-10-21", "close": 21.8, "volume": 1463.0}, {"date": "2020-10-22", "close": 22.8, "volume": 10757.0}, {"date": "2020-10-23", "close": 23.1, "volume": 12294.0}, {"date": "2020-10-26", "close": 22.4, "volume": 9476.0}, {"date": "2020-10-27", "close": 22.7, "volume": 2640.0}, {"date": "2020-10-28", "close": 21.0, "volume": 4446.0}, {"date": "2020-10-29", "close": 21.0, "volume": 3098.0}, {"date": "2020-10-30", "close": 20.5, "volume": 2457.0}, {"date": "2020-11-02", "close": 20.5, "volume": 2067.0}, {"date": "2020-11-03", "close": 20.9, "volume": 2157.0}, {"date": "2020-11-04", "close": 21.0, "volume": 426.0}, {"date": "2020-11-05", "close": 20.4, "volume": 4347.0}, {"date": "2020-11-06", "close": 20.3, "volume": 5669.0}, {"date": "2020-11-09", "close": 20.8, "volume": 7022.0}, {"date": "2020-11-10", "close": 20.5, "volume": 1309.0}, {"date": "2020-11-11", "close": 20.8, "volume": 633.0}, {"date": "2020-11-12", "close": 20.7, "volume": 1265.0}, {"date": "2020-11-13", "close": 21.6, "volume": 1326.0}, {"date": "2020-11-16", "close": 21.4, "volume": 5200.0}, {"date": "2020-11-17", "close": 21.1, "volume": 1398.0}, {"date": "2020-11-18", "close": 21.2, "volume": 1999.0}, {"date": "2020-11-19", "close": 20.9, "volume": 1132.0}, {"date": "2020-11-20", "close": 20.6, "volume": 6085.0}, {"date": "2020-11-23", "close": 20.3, "volume": 3145.0}, {"date": "2020-11-24", "close": 21.2, "volume": 5825.0}, {"date": "2020-11-25", "close": 21.6, "volume": 3220.0}, {"date": "2020-11-27", "close": 21.2, "volume": 2684.0}, {"date": "2020-11-30", "close": 22.399, "volume": 3595.0}, {"date": "2020-12-01", "close": 23.6, "volume": 8081.0}, {"date": "2020-12-02", "close": 23.562, "volume": 2997.0}, {"date": "2020-12-03", "close": 24.5, "volume": 7999.0}, {"date": "2020-12-04", "close": 25.4, "volume": 17136.0}, {"date": "2020-12-07", "close": 25.0, "volume": 7976.0}, {"date": "2020-12-08", "close": 24.7, "volume": 8620.0}, {"date": "2020-12-09", "close": 25.3, "volume": 5305.0}, {"date": "2020-12-10", "close": 25.0, "volume": 4206.0}, {"date": "2020-12-11", "close": 25.1, "volume": 3831.0}, {"date": "2020-12-14", "close": 24.7, "volume": 6588.0}, {"date": "2020-12-15", "close": 17.7, "volume": 354242.0}, {"date": "2020-12-16", "close": 22.4, "volume": 600853.0}, {"date": "2020-12-17", "close": 22.5, "volume": 54319.0}, {"date": "2020-12-18", "close": 22.2, "volume": 15887.0}, {"date": "2020-12-21", "close": 21.5, "volume": 14779.0}, {"date": "2020-12-22", "close": 21.5, "volume": 9145.0}, {"date": "2020-12-23", "close": 21.5, "volume": 7230.0}, {"date": "2020-12-24", "close": 21.8, "volume": 6308.0}, {"date": "2020-12-28", "close": 21.9, "volume": 9316.0}, {"date": "2020-12-29", "close": 21.8, "volume": 7478.0}, {"date": "2020-12-30", "close": 22.2, "volume": 8969.0}, {"date": "2020-12-31", "close": 22.4, "volume": 4098.0}, {"date": "2021-01-04", "close": 22.1, "volume": 4005.0}, {"date": "2021-01-05", "close": 22.1, "volume": 7419.0}, {"date": "2021-01-06", "close": 21.9, "volume": 4159.0}, {"date": "2021-01-07", "close": 21.9, "volume": 5995.0}, {"date": "2021-01-08", "close": 21.3, "volume": 6693.0}, {"date": "2021-01-11", "close": 21.401, "volume": 4690.0}, {"date": "2021-01-12", "close": 21.8, "volume": 10382.0}, {"date": "2021-01-13", "close": 22.1, "volume": 14119.0}, {"date": "2021-01-14", "close": 21.5, "volume": 7468.0}, {"date": "2021-01-15", "close": 21.5, "volume": 31390.0}, {"date": "2021-01-19", "close": 21.3, "volume": 7753.0}, {"date": "2021-01-20", "close": 21.3, "volume": 7825.0}, {"date": "2021-01-21", "close": 21.2, "volume": 9131.0}, {"date": "2021-01-22", "close": 20.9, "volume": 10469.0}, {"date": "2021-01-25", "close": 21.2, "volume": 14250.0}, {"date": "2021-01-26", "close": 21.8, "volume": 10567.0}, {"date": "2021-01-27", "close": 21.3, "volume": 7892.0}, {"date": "2021-01-28", "close": 22.5, "volume": 35301.0}, {"date": "2021-01-29", "close": 21.4, "volume": 12192.0}, {"date": "2021-02-01", "close": 21.361, "volume": 12657.0}, {"date": "2021-02-02", "close": 21.3, "volume": 3828.0}, {"date": "2021-02-03", "close": 21.6, "volume": 3917.0}, {"date": "2021-02-04", "close": 22.7, "volume": 18799.0}, {"date": "2021-02-05", "close": 22.4, "volume": 10695.0}, {"date": "2021-02-08", "close": 22.2, "volume": 20280.0}, {"date": "2021-02-09", "close": 24.5, "volume": 78341.0}, {"date": "2021-02-10", "close": 27.5, "volume": 196526.0}, {"date": "2021-02-11", "close": 25.9, "volume": 47623.0}, {"date": "2021-02-12", "close": 25.9, "volume": 63380.0}, {"date": "2021-02-16", "close": 26.7, "volume": 35731.0}, {"date": "2021-02-17", "close": 26.3, "volume": 30243.0}, {"date": "2021-02-18", "close": 25.6, "volume": 20234.0}, {"date": "2021-02-19", "close": 25.5, "volume": 23296.0}, {"date": "2021-02-22", "close": 26.0, "volume": 19089.0}, {"date": "2021-02-23", "close": 25.2, "volume": 28746.0}, {"date": "2021-02-24", "close": 26.05, "volume": 10843.0}, {"date": "2021-02-25", "close": 25.2, "volume": 11669.0}, {"date": "2021-02-26", "close": 24.2, "volume": 18563.0}, {"date": "2021-03-01", "close": 25.0, "volume": 7297.0}, {"date": "2021-03-02", "close": 25.8, "volume": 15274.0}, {"date": "2021-03-03", "close": 25.0, "volume": 13008.0}, {"date": "2021-03-04", "close": 24.0, "volume": 22900.0}, {"date": "2021-03-05", "close": 24.2, "volume": 9409.0}, {"date": "2021-03-08", "close": 23.7, "volume": 5024.0}, {"date": "2021-03-09", "close": 24.2, "volume": 5919.0}, {"date": "2021-03-10", "close": 24.3, "volume": 4357.0}, {"date": "2021-03-11", "close": 23.8, "volume": 7845.0}, {"date": "2021-03-12", "close": 23.5, "volume": 4954.0}, {"date": "2021-03-15", "close": 25.5, "volume": 44665.0}, {"date": "2021-03-16", "close": 25.4, "volume": 71986.0}, {"date": "2021-03-17", "close": 24.8, "volume": 10069.0}, {"date": "2021-03-18", "close": 24.0, "volume": 14366.0}, {"date": "2021-03-19", "close": 24.6, "volume": 18385.0}, {"date": "2021-03-22", "close": 24.7, "volume": 11764.0}, {"date": "2021-03-23", "close": 24.0, "volume": 7190.0}, {"date": "2021-03-24", "close": 23.7, "volume": 9928.0}, {"date": "2021-03-25", "close": 23.0, "volume": 7418.0}, {"date": "2021-03-26", "close": 23.4, "volume": 3403.0}, {"date": "2021-03-29", "close": 22.0, "volume": 6354.0}, {"date": "2021-03-30", "close": 22.9, "volume": 68636.0}, {"date": "2021-03-31", "close": 22.5, "volume": 21951.0}, {"date": "2021-04-01", "close": 21.8, "volume": 16427.0}, {"date": "2021-04-05", "close": 23.6, "volume": 7663.0}, {"date": "2021-04-06", "close": 23.3, "volume": 6637.0}, {"date": "2021-04-07", "close": 23.6, "volume": 7552.0}, {"date": "2021-04-08", "close": 23.6, "volume": 4011.0}, {"date": "2021-04-09", "close": 23.4, "volume": 4954.0}, {"date": "2021-04-12", "close": 23.8, "volume": 16713.0}, {"date": "2021-04-13", "close": 23.6, "volume": 16197.0}, {"date": "2021-04-14", "close": 23.1, "volume": 3649.0}, {"date": "2021-04-15", "close": 23.9, "volume": 5890.0}, {"date": "2021-04-16", "close": 22.6, "volume": 3925.0}, {"date": "2021-04-19", "close": 22.9, "volume": 12507.0}, {"date": "2021-04-20", "close": 22.0, "volume": 3909.0}, {"date": "2021-04-21", "close": 22.9, "volume": 7203.0}, {"date": "2021-04-22", "close": 22.8, "volume": 9411.0}, {"date": "2021-04-23", "close": 23.5, "volume": 14337.0}, {"date": "2021-04-26", "close": 23.9, "volume": 9846.0}, {"date": "2021-04-27", "close": 23.5, "volume": 9037.0}, {"date": "2021-04-28", "close": 24.0, "volume": 3617.0}, {"date": "2021-04-29", "close": 23.8, "volume": 2849.0}, {"date": "2021-04-30", "close": 23.2, "volume": 10161.0}, {"date": "2021-05-03", "close": 23.75, "volume": 5733.0}, {"date": "2021-05-04", "close": 23.8, "volume": 7372.0}, {"date": "2021-05-05", "close": 23.6, "volume": 1688.0}, {"date": "2021-05-06", "close": 22.6, "volume": 1999.0}, {"date": "2021-05-07", "close": 22.8, "volume": 3416.0}, {"date": "2021-05-10", "close": 23.1, "volume": 3266.0}, {"date": "2021-05-11", "close": 22.6, "volume": 3694.0}, {"date": "2021-05-12", "close": 22.0, "volume": 5338.0}, {"date": "2021-05-13", "close": 21.4, "volume": 7767.0}, {"date": "2021-05-14", "close": 21.6, "volume": 5982.0}, {"date": "2021-05-17", "close": 22.5, "volume": 4454.0}, {"date": "2021-05-18", "close": 22.6, "volume": 3699.0}, {"date": "2021-05-19", "close": 22.0, "volume": 3724.0}, {"date": "2021-05-20", "close": 22.5, "volume": 5383.0}, {"date": "2021-05-21", "close": 22.5, "volume": 1999.0}, {"date": "2021-05-24", "close": 22.5, "volume": 2008.0}, {"date": "2021-05-25", "close": 21.8, "volume": 3367.0}, {"date": "2021-05-26", "close": 22.3, "volume": 2569.0}, {"date": "2021-05-27", "close": 23.0, "volume": 4262.0}, {"date": "2021-05-28", "close": 22.2, "volume": 3930.0}, {"date": "2021-06-01", "close": 22.1, "volume": 7314.0}, {"date": "2021-06-02", "close": 23.3, "volume": 5270.0}, {"date": "2021-06-03", "close": 21.6, "volume": 14317.0}, {"date": "2021-06-04", "close": 20.8, "volume": 16292.0}, {"date": "2021-06-07", "close": 21.2, "volume": 12287.0}, {"date": "2021-06-08", "close": 21.0, "volume": 7473.0}, {"date": "2021-06-09", "close": 21.3, "volume": 5578.0}, {"date": "2021-06-10", "close": 21.3, "volume": 6436.0}, {"date": "2021-06-11", "close": 21.2, "volume": 15477.0}, {"date": "2021-06-14", "close": 20.8, "volume": 2953.0}, {"date": "2021-06-15", "close": 21.0, "volume": 2568.0}, {"date": "2021-06-16", "close": 20.6, "volume": 3139.0}, {"date": "2021-06-17", "close": 20.0, "volume": 9192.0}, {"date": "2021-06-18", "close": 19.3, "volume": 15070.0}, {"date": "2021-06-21", "close": 19.3, "volume": 8101.0}, {"date": "2021-06-22", "close": 20.0, "volume": 5832.0}, {"date": "2021-06-23", "close": 20.1, "volume": 2609.0}, {"date": "2021-06-24", "close": 20.6, "volume": 2307.0}, {"date": "2021-06-25", "close": 22.1, "volume": 10148.0}, {"date": "2021-06-28", "close": 20.5, "volume": 6988.0}, {"date": "2021-06-29", "close": 19.9, "volume": 4422.0}, {"date": "2021-06-30", "close": 19.4, "volume": 6817.0}, {"date": "2021-07-01", "close": 19.4, "volume": 49592.0}, {"date": "2021-07-02", "close": 20.5, "volume": 354836.0}, {"date": "2021-07-06", "close": 20.7, "volume": 43038.0}, {"date": "2021-07-07", "close": 19.5, "volume": 38686.0}, {"date": "2021-07-08", "close": 19.2, "volume": 55327.0}, {"date": "2021-07-09", "close": 20.4, "volume": 31995.0}, {"date": "2021-07-12", "close": 20.5, "volume": 9476.0}, {"date": "2021-07-13", "close": 19.8, "volume": 12306.0}, {"date": "2021-07-14", "close": 19.4, "volume": 18760.0}, {"date": "2021-07-15", "close": 19.4, "volume": 7335.0}, {"date": "2021-07-16", "close": 19.4, "volume": 4684.0}, {"date": "2021-07-19", "close": 18.8, "volume": 14890.0}, {"date": "2021-07-20", "close": 19.2, "volume": 18119.0}, {"date": "2021-07-21", "close": 20.2, "volume": 17780.0}, {"date": "2021-07-22", "close": 20.5, "volume": 14254.0}, {"date": "2021-07-23", "close": 20.9, "volume": 8835.0}, {"date": "2021-07-26", "close": 21.1, "volume": 9255.0}, {"date": "2021-07-27", "close": 19.9, "volume": 9553.0}, {"date": "2021-07-28", "close": 19.7, "volume": 17944.0}, {"date": "2021-07-29", "close": 20.4, "volume": 5444.0}, {"date": "2021-07-30", "close": 19.8, "volume": 4491.0}, {"date": "2021-08-02", "close": 19.65, "volume": 6879.0}, {"date": "2021-08-03", "close": 20.0, "volume": 10550.0}, {"date": "2021-08-04", "close": 19.5, "volume": 5097.0}, {"date": "2021-08-05", "close": 19.7, "volume": 1548.0}, {"date": "2021-08-06", "close": 19.9, "volume": 4689.0}, {"date": "2021-08-09", "close": 19.7, "volume": 4150.0}, {"date": "2021-08-10", "close": 19.9, "volume": 1933.0}, {"date": "2021-08-11", "close": 20.6, "volume": 3542.0}, {"date": "2021-08-12", "close": 20.4, "volume": 11992.0}, {"date": "2021-08-13", "close": 20.0, "volume": 1819.0}, {"date": "2021-08-16", "close": 19.5, "volume": 2390.0}, {"date": "2021-08-17", "close": 19.4, "volume": 5802.0}, {"date": "2021-08-18", "close": 19.5, "volume": 1196.0}, {"date": "2021-08-19", "close": 18.2, "volume": 16048.0}, {"date": "2021-08-20", "close": 18.6, "volume": 4526.0}, {"date": "2021-08-23", "close": 18.9, "volume": 3385.0}, {"date": "2021-08-24", "close": 19.0, "volume": 2964.0}, {"date": "2021-08-25", "close": 18.8, "volume": 3100.0}, {"date": "2021-08-26", "close": 19.5, "volume": 3306.0}, {"date": "2021-08-27", "close": 19.5, "volume": 5971.0}, {"date": "2021-08-30", "close": 19.6, "volume": 1413.0}, {"date": "2021-08-31", "close": 20.3, "volume": 7493.0}, {"date": "2021-09-01", "close": 20.5, "volume": 3915.0}, {"date": "2021-09-02", "close": 20.3, "volume": 3542.0}, {"date": "2021-09-03", "close": 20.7, "volume": 3502.0}, {"date": "2021-09-07", "close": 19.469, "volume": 13260.0}, {"date": "2021-09-08", "close": 19.8, "volume": 12382.0}, {"date": "2021-09-09", "close": 20.7, "volume": 17622.0}, {"date": "2021-09-10", "close": 20.0, "volume": 1596.0}, {"date": "2021-09-13", "close": 19.9, "volume": 7397.0}, {"date": "2021-09-14", "close": 19.1, "volume": 4338.0}, {"date": "2021-09-15", "close": 19.0, "volume": 9043.0}, {"date": "2021-09-16", "close": 19.0, "volume": 10612.0}, {"date": "2021-09-17", "close": 18.8, "volume": 14236.0}, {"date": "2021-09-20", "close": 19.0, "volume": 11955.0}, {"date": "2021-09-21", "close": 18.7, "volume": 4299.0}, {"date": "2021-09-22", "close": 19.0, "volume": 2935.0}, {"date": "2021-09-23", "close": 19.0, "volume": 4645.0}, {"date": "2021-09-24", "close": 18.7, "volume": 5016.0}, {"date": "2021-09-27", "close": 18.6, "volume": 3376.0}, {"date": "2021-09-28", "close": 18.6, "volume": 3170.0}, {"date": "2021-09-29", "close": 18.7, "volume": 3534.0}, {"date": "2021-09-30", "close": 18.8, "volume": 2055.0}, {"date": "2021-10-01", "close": 18.6, "volume": 4304.0}, {"date": "2021-10-04", "close": 18.6, "volume": 1094.0}, {"date": "2021-10-05", "close": 18.3, "volume": 19069.0}, {"date": "2021-10-06", "close": 18.0, "volume": 3538.0}, {"date": "2021-10-07", "close": 17.9, "volume": 1613.0}, {"date": "2021-10-08", "close": 17.8, "volume": 3966.0}, {"date": "2021-10-11", "close": 18.2, "volume": 1726.0}, {"date": "2021-10-12", "close": 17.9, "volume": 3314.0}, {"date": "2021-10-13", "close": 17.9, "volume": 4506.0}, {"date": "2021-10-14", "close": 18.0, "volume": 519.0}, {"date": "2021-10-15", "close": 17.3, "volume": 18040.0}, {"date": "2021-10-18", "close": 17.3, "volume": 9131.0}, {"date": "2021-10-19", "close": 17.0, "volume": 22747.0}, {"date": "2021-10-20", "close": 17.0, "volume": 4820.0}, {"date": "2021-10-21", "close": 17.2, "volume": 13275.0}, {"date": "2021-10-22", "close": 17.25, "volume": 5937.0}, {"date": "2021-10-25", "close": 17.0, "volume": 43738.0}, {"date": "2021-10-26", "close": 16.9, "volume": 11947.0}, {"date": "2021-10-27", "close": 16.5, "volume": 4917.0}, {"date": "2021-10-28", "close": 17.45, "volume": 12688.0}, {"date": "2021-10-29", "close": 17.0, "volume": 6576.0}, {"date": "2021-11-01", "close": 17.7, "volume": 17207.0}, {"date": "2021-11-02", "close": 18.0, "volume": 6028.0}, {"date": "2021-11-03", "close": 18.301, "volume": 5866.0}, {"date": "2021-11-04", "close": 17.9, "volume": 6785.0}, {"date": "2021-11-05", "close": 17.6, "volume": 4032.0}, {"date": "2021-11-08", "close": 17.5, "volume": 7871.0}, {"date": "2021-11-09", "close": 16.8, "volume": 5141.0}, {"date": "2021-11-10", "close": 16.5, "volume": 9061.0}, {"date": "2021-11-11", "close": 16.1, "volume": 3235.0}, {"date": "2021-11-12", "close": 16.4, "volume": 5126.0}, {"date": "2021-11-15", "close": 15.9, "volume": 5878.0}, {"date": "2021-11-16", "close": 15.701, "volume": 5145.0}, {"date": "2021-11-17", "close": 15.6, "volume": 1735.0}, {"date": "2021-11-18", "close": 14.9, "volume": 6521.0}, {"date": "2021-11-19", "close": 14.3, "volume": 10188.0}, {"date": "2021-11-22", "close": 14.0, "volume": 20343.0}, {"date": "2021-11-23", "close": 16.4, "volume": 36313.0}, {"date": "2021-11-24", "close": 16.9, "volume": 8183.0}, {"date": "2021-11-26", "close": 17.4, "volume": 5096.0}, {"date": "2021-11-29", "close": 16.3, "volume": 7886.0}, {"date": "2021-11-30", "close": 16.5, "volume": 4241.0}, {"date": "2021-12-01", "close": 15.4, "volume": 3227.0}, {"date": "2021-12-02", "close": 16.2, "volume": 4856.0}, {"date": "2021-12-03", "close": 16.0, "volume": 4354.0}, {"date": "2021-12-06", "close": 15.8, "volume": 3604.0}, {"date": "2021-12-07", "close": 15.6, "volume": 5416.0}, {"date": "2021-12-08", "close": 16.357, "volume": 6949.0}, {"date": "2021-12-09", "close": 15.1, "volume": 5446.0}, {"date": "2021-12-10", "close": 14.7, "volume": 14354.0}, {"date": "2021-12-13", "close": 13.7, "volume": 641364.0}, {"date": "2021-12-14", "close": 17.8, "volume": 1424822.0}, {"date": "2021-12-15", "close": 15.5, "volume": 139499.0}, {"date": "2021-12-16", "close": 15.0, "volume": 42261.0}, {"date": "2021-12-17", "close": 15.3, "volume": 24092.0}, {"date": "2021-12-20", "close": 15.6, "volume": 35797.0}, {"date": "2021-12-21", "close": 16.0, "volume": 23493.0}, {"date": "2021-12-22", "close": 16.1, "volume": 13186.0}, {"date": "2021-12-23", "close": 16.3, "volume": 7974.0}, {"date": "2021-12-27", "close": 16.6, "volume": 8673.0}, {"date": "2021-12-28", "close": 16.5, "volume": 8537.0}, {"date": "2021-12-29", "close": 15.8, "volume": 8490.0}, {"date": "2021-12-30", "close": 16.4, "volume": 4646.0}, {"date": "2021-12-31", "close": 16.884, "volume": 5299.0}, {"date": "2022-01-03", "close": 17.0, "volume": 6758.0}, {"date": "2022-01-04", "close": 16.6, "volume": 3995.0}, {"date": "2022-01-05", "close": 16.4, "volume": 3628.0}, {"date": "2022-01-06", "close": 16.1, "volume": 4553.0}, {"date": "2022-01-07", "close": 16.8, "volume": 6747.0}, {"date": "2022-01-10", "close": 16.2, "volume": 10086.0}, {"date": "2022-01-11", "close": 16.4, "volume": 5253.0}, {"date": "2022-01-12", "close": 16.75, "volume": 4544.0}, {"date": "2022-01-13", "close": 16.4, "volume": 5958.0}, {"date": "2022-01-14", "close": 16.2, "volume": 2665.0}, {"date": "2022-01-18", "close": 15.8, "volume": 4420.0}, {"date": "2022-01-19", "close": 15.9, "volume": 4599.0}, {"date": "2022-01-20", "close": 15.4, "volume": 5267.0}, {"date": "2022-01-21", "close": 14.3, "volume": 6081.0}, {"date": "2022-01-24", "close": 14.2, "volume": 8697.0}, {"date": "2022-01-25", "close": 14.282, "volume": 7018.0}, {"date": "2022-01-26", "close": 14.09, "volume": 3078.0}, {"date": "2022-01-27", "close": 13.9, "volume": 2727.0}, {"date": "2022-01-28", "close": 13.5, "volume": 3312.0}, {"date": "2022-01-31", "close": 13.8, "volume": 3950.0}, {"date": "2022-02-01", "close": 14.1, "volume": 1688.0}, {"date": "2022-02-02", "close": 13.7, "volume": 2730.0}, {"date": "2022-02-03", "close": 13.101, "volume": 1906.0}, {"date": "2022-02-04", "close": 13.0, "volume": 4160.0}, {"date": "2022-02-07", "close": 13.038, "volume": 1971.0}, {"date": "2022-02-08", "close": 13.05, "volume": 4226.0}, {"date": "2022-02-09", "close": 13.0, "volume": 4962.0}, {"date": "2022-02-10", "close": 13.0, "volume": 2935.0}, {"date": "2022-02-11", "close": 12.1, "volume": 3536.0}, {"date": "2022-02-14", "close": 11.8, "volume": 9597.0}, {"date": "2022-02-15", "close": 11.8, "volume": 10112.0}, {"date": "2022-02-16", "close": 12.2, "volume": 2028.0}, {"date": "2022-02-17", "close": 11.7, "volume": 2968.0}, {"date": "2022-02-18", "close": 11.0, "volume": 9875.0}, {"date": "2022-02-22", "close": 11.0, "volume": 13201.0}, {"date": "2022-02-23", "close": 10.6, "volume": 14323.0}, {"date": "2022-02-24", "close": 11.8, "volume": 46581.0}, {"date": "2022-02-25", "close": 11.2, "volume": 10366.0}, {"date": "2022-02-28", "close": 11.6, "volume": 24424.0}, {"date": "2022-03-01", "close": 10.5, "volume": 8889.0}, {"date": "2022-03-02", "close": 10.45, "volume": 9602.0}, {"date": "2022-03-03", "close": 10.2, "volume": 15598.0}, {"date": "2022-03-04", "close": 10.6, "volume": 36094.0}, {"date": "2022-03-07", "close": 12.5, "volume": 77884.0}, {"date": "2022-03-08", "close": 13.3, "volume": 76226.0}, {"date": "2022-03-09", "close": 13.3, "volume": 14037.0}, {"date": "2022-03-10", "close": 12.6, "volume": 5703.0}, {"date": "2022-03-11", "close": 11.8, "volume": 11652.0}, {"date": "2022-03-14", "close": 10.0, "volume": 14086.0}, {"date": "2022-03-15", "close": 10.2, "volume": 92620.0}, {"date": "2022-03-16", "close": 10.5, "volume": 25228.0}, {"date": "2022-03-17", "close": 11.3, "volume": 24668.0}, {"date": "2022-03-18", "close": 11.6, "volume": 14647.0}, {"date": "2022-03-21", "close": 11.6, "volume": 8625.0}, {"date": "2022-03-22", "close": 12.5, "volume": 10295.0}, {"date": "2022-03-23", "close": 12.2, "volume": 10419.0}, {"date": "2022-03-24", "close": 12.2, "volume": 5735.0}, {"date": "2022-03-25", "close": 12.0, "volume": 10490.0}, {"date": "2022-03-28", "close": 12.0, "volume": 8995.0}, {"date": "2022-03-29", "close": 12.8, "volume": 13264.0}, {"date": "2022-03-30", "close": 12.7, "volume": 4438.0}, {"date": "2022-03-31", "close": 12.6, "volume": 5436.0}, {"date": "2022-04-01", "close": 12.65, "volume": 1542.0}, {"date": "2022-04-04", "close": 13.1, "volume": 5035.0}, {"date": "2022-04-05", "close": 12.3, "volume": 6533.0}, {"date": "2022-04-06", "close": 12.1, "volume": 4587.0}, {"date": "2022-04-07", "close": 11.5, "volume": 7362.0}, {"date": "2022-04-08", "close": 12.2, "volume": 4080.0}, {"date": "2022-04-11", "close": 12.2, "volume": 6965.0}, {"date": "2022-04-12", "close": 12.9, "volume": 27508.0}, {"date": "2022-04-13", "close": 13.4, "volume": 7549.0}, {"date": "2022-04-14", "close": 14.0, "volume": 23007.0}, {"date": "2022-04-18", "close": 15.0, "volume": 10091.0}, {"date": "2022-04-19", "close": 15.0, "volume": 8048.0}, {"date": "2022-04-20", "close": 14.8, "volume": 10747.0}, {"date": "2022-04-21", "close": 13.0, "volume": 17353.0}, {"date": "2022-04-22", "close": 12.5, "volume": 22609.0}, {"date": "2022-04-25", "close": 11.6, "volume": 6186.0}, {"date": "2022-04-26", "close": 11.0, "volume": 17933.0}, {"date": "2022-04-27", "close": 10.5, "volume": 2983.0}, {"date": "2022-04-28", "close": 10.7, "volume": 2452.0}, {"date": "2022-04-29", "close": 10.2, "volume": 15359.0}, {"date": "2022-05-02", "close": 10.0, "volume": 6926.0}, {"date": "2022-05-03", "close": 10.2, "volume": 7581.0}, {"date": "2022-05-04", "close": 10.3, "volume": 2133.0}, {"date": "2022-05-05", "close": 10.0, "volume": 12521.0}, {"date": "2022-05-06", "close": 9.6, "volume": 9125.0}, {"date": "2022-05-09", "close": 9.55, "volume": 5514.0}, {"date": "2022-05-10", "close": 9.424, "volume": 2656.0}, {"date": "2022-05-11", "close": 9.277, "volume": 5983.0}, {"date": "2022-05-12", "close": 9.35, "volume": 8847.0}, {"date": "2022-05-13", "close": 9.2, "volume": 3041.0}, {"date": "2022-05-16", "close": 9.231, "volume": 1528.0}, {"date": "2022-05-17", "close": 9.67, "volume": 1760.0}, {"date": "2022-05-18", "close": 9.25, "volume": 3965.0}, {"date": "2022-05-19", "close": 9.332, "volume": 2006.0}, {"date": "2022-05-20", "close": 8.9, "volume": 4255.0}, {"date": "2022-05-23", "close": 9.101, "volume": 2813.0}, {"date": "2022-05-24", "close": 8.9, "volume": 5105.0}, {"date": "2022-05-25", "close": 9.0, "volume": 6587.0}, {"date": "2022-05-26", "close": 9.0, "volume": 2528.0}, {"date": "2022-05-27", "close": 9.2, "volume": 3835.0}, {"date": "2022-05-31", "close": 9.3, "volume": 9070.0}, {"date": "2022-06-01", "close": 9.401, "volume": 11889.0}, {"date": "2022-06-02", "close": 10.6, "volume": 14073.0}, {"date": "2022-06-03", "close": 10.55, "volume": 2947.0}, {"date": "2022-06-06", "close": 10.2, "volume": 3299.0}, {"date": "2022-06-07", "close": 10.3, "volume": 3932.0}, {"date": "2022-06-08", "close": 10.6, "volume": 2166.0}, {"date": "2022-06-09", "close": 10.3, "volume": 16619.0}, {"date": "2022-06-10", "close": 10.5, "volume": 8963.0}, {"date": "2022-06-13", "close": 9.0, "volume": 6291.0}, {"date": "2022-06-14", "close": 9.18, "volume": 743.0}, {"date": "2022-06-15", "close": 9.1, "volume": 2267.0}, {"date": "2022-06-16", "close": 8.577, "volume": 10918.0}, {"date": "2022-06-17", "close": 8.699, "volume": 2336.0}, {"date": "2022-06-21", "close": 8.816, "volume": 4496.0}, {"date": "2022-06-22", "close": 8.457, "volume": 8312.0}, {"date": "2022-06-23", "close": 8.8, "volume": 8356.0}, {"date": "2022-06-24", "close": 8.6, "volume": 5560.0}, {"date": "2022-06-27", "close": 8.9, "volume": 4477.0}, {"date": "2022-06-28", "close": 8.726, "volume": 915.0}, {"date": "2022-06-29", "close": 9.125, "volume": 4375.0}, {"date": "2022-06-30", "close": 8.9, "volume": 2555.0}, {"date": "2022-07-01", "close": 8.602, "volume": 2667.0}, {"date": "2022-07-05", "close": 8.1, "volume": 3891.0}, {"date": "2022-07-06", "close": 8.338, "volume": 75425.0}, {"date": "2022-07-07", "close": 7.9, "volume": 66187.0}, {"date": "2022-07-08", "close": 7.86, "volume": 19189.0}, {"date": "2022-07-11", "close": 7.63, "volume": 9299.0}, {"date": "2022-07-12", "close": 7.755, "volume": 12401.0}, {"date": "2022-07-13", "close": 7.501, "volume": 4316.0}, {"date": "2022-07-14", "close": 7.53, "volume": 7339.0}, {"date": "2022-07-15", "close": 7.7, "volume": 1678.0}, {"date": "2022-07-18", "close": 7.517, "volume": 5307.0}, {"date": "2022-07-19", "close": 7.725, "volume": 8214.0}, {"date": "2022-07-20", "close": 8.15, "volume": 5296.0}, {"date": "2022-07-21", "close": 8.001, "volume": 5344.0}, {"date": "2022-07-22", "close": 7.979, "volume": 1764.0}, {"date": "2022-07-25", "close": 7.999, "volume": 4948.0}, {"date": "2022-07-26", "close": 7.82, "volume": 6398.0}, {"date": "2022-07-27", "close": 7.8, "volume": 3345.0}, {"date": "2022-07-28", "close": 7.888, "volume": 1948.0}, {"date": "2022-07-29", "close": 8.0, "volume": 1684.0}, {"date": "2022-08-01", "close": 8.0, "volume": 1845.0}, {"date": "2022-08-02", "close": 7.903, "volume": 2231.0}, {"date": "2022-08-03", "close": 7.725, "volume": 5615.0}, {"date": "2022-08-04", "close": 7.749, "volume": 3474.0}, {"date": "2022-08-05", "close": 8.011, "volume": 4272.0}, {"date": "2022-08-08", "close": 8.05, "volume": 4160.0}, {"date": "2022-08-09", "close": 7.85, "volume": 1517.0}, {"date": "2022-08-10", "close": 7.905, "volume": 6698.0}, {"date": "2022-08-11", "close": 8.279, "volume": 4666.0}, {"date": "2022-08-12", "close": 8.6, "volume": 3801.0}, {"date": "2022-08-15", "close": 8.442, "volume": 2382.0}, {"date": "2022-08-16", "close": 8.2, "volume": 1835.0}, {"date": "2022-08-17", "close": 8.146, "volume": 1291.0}, {"date": "2022-08-18", "close": 9.3, "volume": 41060.0}, {"date": "2022-08-19", "close": 8.978, "volume": 9500.0}, {"date": "2022-08-22", "close": 8.701, "volume": 6474.0}, {"date": "2022-08-23", "close": 8.4, "volume": 14520.0}, {"date": "2022-08-24", "close": 8.25, "volume": 4070.0}, {"date": "2022-08-25", "close": 8.061, "volume": 2592.0}, {"date": "2022-08-26", "close": 7.522, "volume": 14543.0}, {"date": "2022-08-29", "close": 7.8, "volume": 2992.0}, {"date": "2022-08-30", "close": 7.8, "volume": 2237.0}, {"date": "2022-08-31", "close": 7.861, "volume": 7419.0}, {"date": "2022-09-01", "close": 7.644, "volume": 6507.0}, {"date": "2022-09-02", "close": 7.548, "volume": 3800.0}, {"date": "2022-09-06", "close": 7.401, "volume": 3102.0}, {"date": "2022-09-07", "close": 7.329, "volume": 2342.0}, {"date": "2022-09-08", "close": 7.112, "volume": 2334.0}, {"date": "2022-09-09", "close": 7.4, "volume": 6504.0}, {"date": "2022-09-12", "close": 7.8, "volume": 10424.0}, {"date": "2022-09-13", "close": 7.225, "volume": 13157.0}, {"date": "2022-09-14", "close": 7.12, "volume": 12012.0}, {"date": "2022-09-15", "close": 7.596, "volume": 6751.0}, {"date": "2022-09-16", "close": 7.875, "volume": 4589.0}, {"date": "2022-09-19", "close": 7.648, "volume": 4801.0}, {"date": "2022-09-20", "close": 7.005, "volume": 3437.0}, {"date": "2022-09-21", "close": 7.1, "volume": 1577.0}, {"date": "2022-09-22", "close": 6.65, "volume": 6597.0}, {"date": "2022-09-23", "close": 6.1, "volume": 3162.0}, {"date": "2022-09-26", "close": 5.751, "volume": 1824.0}, {"date": "2022-09-27", "close": 6.001, "volume": 2435.0}, {"date": "2022-09-28", "close": 6.452, "volume": 9275.0}, {"date": "2022-09-29", "close": 6.76, "volume": 2807.0}, {"date": "2022-09-30", "close": 6.402, "volume": 1341.0}, {"date": "2022-10-03", "close": 6.548, "volume": 2697.0}, {"date": "2022-10-04", "close": 7.0, "volume": 5515.0}, {"date": "2022-10-05", "close": 7.1, "volume": 1123.0}, {"date": "2022-10-06", "close": 7.15, "volume": 1589.0}, {"date": "2022-10-07", "close": 6.481, "volume": 650.0}, {"date": "2022-10-10", "close": 7.02, "volume": 1281.0}, {"date": "2022-10-11", "close": 6.4, "volume": 513.0}, {"date": "2022-10-12", "close": 7.0945, "volume": 396.0}, {"date": "2022-10-13", "close": 6.468, "volume": 1812.0}, {"date": "2022-10-14", "close": 6.873, "volume": 2055.0}, {"date": "2022-10-17", "close": 6.653, "volume": 1650.0}, {"date": "2022-10-18", "close": 7.003, "volume": 3810.0}, {"date": "2022-10-19", "close": 6.761, "volume": 647.0}, {"date": "2022-10-20", "close": 6.2, "volume": 918.0}, {"date": "2022-10-21", "close": 6.2, "volume": 1689.0}, {"date": "2022-10-24", "close": 6.2, "volume": 4193.0}, {"date": "2022-10-25", "close": 6.297, "volume": 2963.0}, {"date": "2022-10-26", "close": 6.051, "volume": 1839.0}, {"date": "2022-10-27", "close": 6.248, "volume": 2897.0}, {"date": "2022-10-28", "close": 6.125, "volume": 3948.0}, {"date": "2022-10-31", "close": 6.0, "volume": 5174.0}, {"date": "2022-11-01", "close": 5.9, "volume": 16773.0}, {"date": "2022-11-02", "close": 5.781, "volume": 10584.0}, {"date": "2022-11-03", "close": 5.699, "volume": 8842.0}, {"date": "2022-11-04", "close": 5.543, "volume": 12421.0}, {"date": "2022-11-07", "close": 5.316, "volume": 9525.0}, {"date": "2022-11-08", "close": 5.1, "volume": 4723.0}, {"date": "2022-11-09", "close": 5.215, "volume": 651.0}, {"date": "2022-11-10", "close": 5.011, "volume": 5744.0}, {"date": "2022-11-11", "close": 5.301, "volume": 13246.0}, {"date": "2022-11-14", "close": 5.401, "volume": 10472.0}, {"date": "2022-11-15", "close": 5.477, "volume": 4479.0}, {"date": "2022-11-16", "close": 5.201, "volume": 9283.0}, {"date": "2022-11-17", "close": 5.049, "volume": 9668.0}, {"date": "2022-11-18", "close": 4.924, "volume": 7651.0}, {"date": "2022-11-21", "close": 4.601, "volume": 9458.0}, {"date": "2022-11-22", "close": 4.35, "volume": 15725.0}, {"date": "2022-11-23", "close": 4.45, "volume": 9436.0}, {"date": "2022-11-25", "close": 4.599, "volume": 6839.0}, {"date": "2022-11-28", "close": 4.744, "volume": 4314.0}, {"date": "2022-11-29", "close": 4.401, "volume": 4547.0}, {"date": "2022-11-30", "close": 4.662, "volume": 1447.0}, {"date": "2022-12-01", "close": 4.898, "volume": 8095.0}, {"date": "2022-12-02", "close": 4.6, "volume": 6486.0}, {"date": "2022-12-05", "close": 4.3, "volume": 1605.0}, {"date": "2022-12-06", "close": 4.102, "volume": 2464.0}, {"date": "2022-12-07", "close": 4.101, "volume": 2902.0}, {"date": "2022-12-08", "close": 4.3, "volume": 3939.0}, {"date": "2022-12-09", "close": 4.102, "volume": 6255.0}, {"date": "2022-12-12", "close": 4.342, "volume": 8066.0}, {"date": "2022-12-13", "close": 4.499, "volume": 34586.0}, {"date": "2022-12-14", "close": 4.465, "volume": 73434.0}, {"date": "2022-12-15", "close": 4.257, "volume": 15397.0}, {"date": "2022-12-16", "close": 4.5, "volume": 4546.0}, {"date": "2022-12-19", "close": 4.465, "volume": 9023.0}, {"date": "2022-12-20", "close": 4.363, "volume": 7146.0}, {"date": "2022-12-21", "close": 4.214, "volume": 10580.0}, {"date": "2022-12-22", "close": 4.22, "volume": 2403.0}, {"date": "2022-12-23", "close": 4.275, "volume": 12859.0}, {"date": "2022-12-27", "close": 4.32, "volume": 2735.0}, {"date": "2022-12-28", "close": 4.001, "volume": 11981.0}, {"date": "2022-12-29", "close": 4.23, "volume": 28372.0}, {"date": "2022-12-30", "close": 4.599, "volume": 4630.0}, {"date": "2023-01-03", "close": 4.68, "volume": 3529.0}, {"date": "2023-01-04", "close": 4.7, "volume": 1588.0}, {"date": "2023-01-05", "close": 4.688, "volume": 6488.0}, {"date": "2023-01-06", "close": 4.676, "volume": 2629.0}, {"date": "2023-01-09", "close": 4.982, "volume": 10951.0}, {"date": "2023-01-10", "close": 5.2, "volume": 8054.0}, {"date": "2023-01-11", "close": 5.3, "volume": 5708.0}, {"date": "2023-01-12", "close": 5.244, "volume": 4522.0}, {"date": "2023-01-13", "close": 5.3074, "volume": 3183.0}, {"date": "2023-01-17", "close": 5.449, "volume": 6020.0}, {"date": "2023-01-18", "close": 5.316, "volume": 1082.0}, {"date": "2023-01-19", "close": 5.0, "volume": 2447.0}, {"date": "2023-01-20", "close": 5.285, "volume": 2660.0}, {"date": "2023-01-23", "close": 5.3, "volume": 926.0}, {"date": "2023-01-24", "close": 5.349, "volume": 366.0}, {"date": "2023-01-25", "close": 5.333, "volume": 2024.0}, {"date": "2023-01-26", "close": 5.3, "volume": 2130.0}, {"date": "2023-01-27", "close": 5.495, "volume": 2566.0}, {"date": "2023-01-30", "close": 6.9, "volume": 65384.0}, {"date": "2023-01-31", "close": 6.55, "volume": 23693.0}, {"date": "2023-02-01", "close": 6.51, "volume": 4034.0}, {"date": "2023-02-02", "close": 6.61, "volume": 3013.0}, {"date": "2023-02-03", "close": 6.793, "volume": 3757.0}, {"date": "2023-02-06", "close": 6.31, "volume": 17278.0}, {"date": "2023-02-07", "close": 6.744, "volume": 5206.0}, {"date": "2023-02-08", "close": 6.737, "volume": 6294.0}, {"date": "2023-02-09", "close": 6.7, "volume": 4614.0}, {"date": "2023-02-10", "close": 6.751, "volume": 3138.0}, {"date": "2023-02-13", "close": 6.899, "volume": 3339.0}, {"date": "2023-02-14", "close": 6.537, "volume": 1885.0}, {"date": "2023-02-15", "close": 6.774, "volume": 1149.0}, {"date": "2023-02-16", "close": 6.711, "volume": 3144.0}, {"date": "2023-02-17", "close": 6.6, "volume": 1601.0}, {"date": "2023-02-21", "close": 6.512, "volume": 2034.0}, {"date": "2023-02-22", "close": 5.8, "volume": 8402.0}, {"date": "2023-02-23", "close": 5.876, "volume": 4822.0}, {"date": "2023-02-24", "close": 5.9, "volume": 684.0}, {"date": "2023-02-27", "close": 5.34, "volume": 2275.0}, {"date": "2023-02-28", "close": 5.811, "volume": 2966.0}, {"date": "2023-03-01", "close": 5.6, "volume": 6795.0}, {"date": "2023-03-02", "close": 5.67, "volume": 2740.0}, {"date": "2023-03-03", "close": 5.68, "volume": 3333.0}, {"date": "2023-03-06", "close": 5.405, "volume": 3470.0}, {"date": "2023-03-07", "close": 5.948, "volume": 3243.0}, {"date": "2023-03-08", "close": 5.8, "volume": 2997.0}, {"date": "2023-03-09", "close": 5.423, "volume": 3263.0}, {"date": "2023-03-10", "close": 5.249, "volume": 5977.0}, {"date": "2023-03-13", "close": 4.95, "volume": 7615.0}, {"date": "2023-03-14", "close": 4.65, "volume": 8162.0}, {"date": "2023-03-15", "close": 4.7, "volume": 9650.0}, {"date": "2023-03-16", "close": 4.8, "volume": 3057.0}, {"date": "2023-03-17", "close": 4.777, "volume": 2794.0}, {"date": "2023-03-20", "close": 4.285, "volume": 5050.0}, {"date": "2023-03-21", "close": 4.5, "volume": 3278.0}, {"date": "2023-03-22", "close": 4.0, "volume": 7350.0}, {"date": "2023-03-23", "close": 4.573, "volume": 6726.0}, {"date": "2023-03-24", "close": 4.607, "volume": 5097.0}, {"date": "2023-03-27", "close": 4.799, "volume": 2638.0}, {"date": "2023-03-28", "close": 4.72, "volume": 1869.0}, {"date": "2023-03-29", "close": 4.925, "volume": 3467.0}, {"date": "2023-03-30", "close": 4.941, "volume": 2605.0}, {"date": "2023-03-31", "close": 4.621, "volume": 1986.0}, {"date": "2023-04-03", "close": 5.076, "volume": 6962.0}, {"date": "2023-04-04", "close": 5.15, "volume": 2431.0}, {"date": "2023-04-05", "close": 5.35, "volume": 1966.0}, {"date": "2023-04-06", "close": 5.15, "volume": 1853.0}, {"date": "2023-04-10", "close": 5.7, "volume": 892.0}, {"date": "2023-04-11", "close": 5.3, "volume": 4817.0}, {"date": "2023-04-12", "close": 5.4, "volume": 2262.0}, {"date": "2023-04-13", "close": 5.499, "volume": 2124.0}, {"date": "2023-04-14", "close": 5.244, "volume": 2816.0}, {"date": "2023-04-17", "close": 6.101, "volume": 11161.0}, {"date": "2023-04-18", "close": 5.577, "volume": 12077.0}, {"date": "2023-04-19", "close": 5.749, "volume": 34460.0}, {"date": "2023-04-20", "close": 6.4, "volume": 48278.0}, {"date": "2023-04-21", "close": 6.005, "volume": 11134.0}, {"date": "2023-04-24", "close": 6.0, "volume": 2865.0}, {"date": "2023-04-25", "close": 5.502, "volume": 6372.0}, {"date": "2023-04-26", "close": 5.001, "volume": 8813.0}, {"date": "2023-04-27", "close": 4.904, "volume": 11464.0}, {"date": "2023-04-28", "close": 4.901, "volume": 6893.0}, {"date": "2023-05-01", "close": 4.71, "volume": 4113.0}, {"date": "2023-05-02", "close": 4.5, "volume": 4629.0}, {"date": "2023-05-03", "close": 4.402, "volume": 7007.0}, {"date": "2023-05-04", "close": 4.36, "volume": 5962.0}, {"date": "2023-05-05", "close": 4.36, "volume": 6523.0}, {"date": "2023-05-08", "close": 4.325, "volume": 6041.0}, {"date": "2023-05-09", "close": 4.36, "volume": 4873.0}, {"date": "2023-05-10", "close": 4.36, "volume": 6033.0}, {"date": "2023-05-11", "close": 4.219, "volume": 3330.0}, {"date": "2023-05-12", "close": 4.1, "volume": 8185.0}, {"date": "2023-05-15", "close": 4.697, "volume": 366504.0}, {"date": "2023-05-16", "close": 4.587, "volume": 21425.0}, {"date": "2023-05-17", "close": 4.749, "volume": 10916.0}, {"date": "2023-05-18", "close": 6.0, "volume": 38750.0}, {"date": "2023-05-19", "close": 5.322, "volume": 22880.0}, {"date": "2023-05-22", "close": 6.145, "volume": 17674.0}, {"date": "2023-05-23", "close": 6.17, "volume": 13534.0}, {"date": "2023-05-24", "close": 6.443, "volume": 6014.0}, {"date": "2023-05-25", "close": 6.0, "volume": 7222.0}, {"date": "2023-05-26", "close": 6.264, "volume": 10159.0}, {"date": "2023-05-30", "close": 6.35, "volume": 5456.0}, {"date": "2023-05-31", "close": 6.3, "volume": 4497.0}, {"date": "2023-06-01", "close": 6.325, "volume": 5426.0}, {"date": "2023-06-02", "close": 6.3, "volume": 3550.0}, {"date": "2023-06-05", "close": 5.9, "volume": 5634.0}, {"date": "2023-06-06", "close": 6.28, "volume": 1830.0}, {"date": "2023-06-07", "close": 6.0, "volume": 4186.0}, {"date": "2023-06-08", "close": 6.374, "volume": 5382.0}, {"date": "2023-06-09", "close": 6.283, "volume": 4035.0}, {"date": "2023-06-12", "close": 6.601, "volume": 17440.0}, {"date": "2023-06-13", "close": 7.828, "volume": 208625.0}, {"date": "2023-06-14", "close": 6.293, "volume": 60942.0}, {"date": "2023-06-15", "close": 5.826, "volume": 21147.0}, {"date": "2023-06-16", "close": 6.4, "volume": 14276.0}, {"date": "2023-06-20", "close": 6.678, "volume": 7863.0}, {"date": "2023-06-21", "close": 6.12, "volume": 7063.0}, {"date": "2023-06-22", "close": 5.91, "volume": 4842.0}, {"date": "2023-06-23", "close": 6.3, "volume": 3559.0}, {"date": "2023-06-26", "close": 6.167, "volume": 1255.0}, {"date": "2023-06-27", "close": 5.8, "volume": 1741.0}, {"date": "2023-06-28", "close": 5.8, "volume": 17512.0}, {"date": "2023-06-29", "close": 6.0, "volume": 11698.0}, {"date": "2023-06-30", "close": 6.101, "volume": 6457.0}, {"date": "2023-07-03", "close": 6.103, "volume": 8028.0}, {"date": "2023-07-05", "close": 6.397, "volume": 6069.0}, {"date": "2023-07-06", "close": 5.8, "volume": 4015.0}, {"date": "2023-07-07", "close": 6.2125, "volume": 3124.0}, {"date": "2023-07-10", "close": 6.4, "volume": 4321.0}, {"date": "2023-07-11", "close": 6.48, "volume": 2012.0}, {"date": "2023-07-12", "close": 6.798, "volume": 4519.0}, {"date": "2023-07-13", "close": 6.32, "volume": 9529.0}, {"date": "2023-07-14", "close": 6.2495, "volume": 7157.0}, {"date": "2023-07-17", "close": 6.5, "volume": 1942.0}, {"date": "2023-07-18", "close": 6.65, "volume": 4584.0}, {"date": "2023-07-19", "close": 6.649, "volume": 4191.0}, {"date": "2023-07-20", "close": 6.779, "volume": 4454.0}, {"date": "2023-07-21", "close": 6.47, "volume": 12579.0}, {"date": "2023-07-24", "close": 6.52, "volume": 4362.0}, {"date": "2023-07-25", "close": 6.88, "volume": 4224.0}, {"date": "2023-07-26", "close": 7.0, "volume": 2354.0}, {"date": "2023-07-27", "close": 7.19, "volume": 5857.0}, {"date": "2023-07-28", "close": 7.313, "volume": 5368.0}, {"date": "2023-07-31", "close": 7.0, "volume": 2656.0}, {"date": "2023-08-01", "close": 6.92, "volume": 1482.0}, {"date": "2023-08-02", "close": 6.8, "volume": 1245.0}, {"date": "2023-08-03", "close": 6.61, "volume": 5309.0}, {"date": "2023-08-04", "close": 6.5, "volume": 1182.0}, {"date": "2023-08-07", "close": 6.421, "volume": 2546.0}, {"date": "2023-08-08", "close": 6.28, "volume": 8319.0}, {"date": "2023-08-09", "close": 6.15, "volume": 2011.0}, {"date": "2023-08-10", "close": 5.881, "volume": 3397.0}, {"date": "2023-08-11", "close": 6.025, "volume": 1140.0}, {"date": "2023-08-14", "close": 6.175, "volume": 767.0}, {"date": "2023-08-15", "close": 6.399, "volume": 2567.0}, {"date": "2023-08-16", "close": 6.2, "volume": 1474.0}, {"date": "2023-08-17", "close": 6.1105, "volume": 3038.0}, {"date": "2023-08-18", "close": 6.25, "volume": 3394.0}, {"date": "2023-08-21", "close": 5.925, "volume": 1988.0}, {"date": "2023-08-22", "close": 6.26, "volume": 44863.0}, {"date": "2023-08-23", "close": 5.952, "volume": 7062.0}, {"date": "2023-08-24", "close": 6.116, "volume": 5770.0}, {"date": "2023-08-25", "close": 6.15, "volume": 1596.0}, {"date": "2023-08-28", "close": 6.056, "volume": 11432.0}, {"date": "2023-08-29", "close": 6.3, "volume": 5880.0}, {"date": "2023-08-30", "close": 6.223, "volume": 4972.0}, {"date": "2023-08-31", "close": 6.069, "volume": 1743.0}, {"date": "2023-09-01", "close": 6.39, "volume": 1587.0}, {"date": "2023-09-05", "close": 6.0, "volume": 4007.0}, {"date": "2023-09-06", "close": 6.225, "volume": 3425.0}, {"date": "2023-09-07", "close": 6.2, "volume": 13148.0}, {"date": "2023-09-08", "close": 6.11, "volume": 6017.0}, {"date": "2023-09-11", "close": 6.1, "volume": 2433.0}, {"date": "2023-09-12", "close": 6.139, "volume": 1541.0}, {"date": "2023-09-13", "close": 6.2, "volume": 7747.0}, {"date": "2023-09-14", "close": 6.28, "volume": 4666.0}, {"date": "2023-09-15", "close": 6.1, "volume": 7266.0}, {"date": "2023-09-18", "close": 5.899, "volume": 2663.0}, {"date": "2023-09-19", "close": 5.498, "volume": 2125.0}, {"date": "2023-09-20", "close": 5.437, "volume": 9288.0}, {"date": "2023-09-21", "close": 5.238, "volume": 5038.0}, {"date": "2023-09-22", "close": 5.4, "volume": 645.0}, {"date": "2023-09-25", "close": 5.11, "volume": 1883.0}, {"date": "2023-09-26", "close": 5.14, "volume": 2638.0}, {"date": "2023-09-27", "close": 5.284, "volume": 3738.0}, {"date": "2023-09-28", "close": 5.203, "volume": 573.0}, {"date": "2023-09-29", "close": 5.09, "volume": 11731.0}, {"date": "2023-10-02", "close": 4.99, "volume": 10889.0}, {"date": "2023-10-03", "close": 4.738, "volume": 5775.0}, {"date": "2023-10-04", "close": 4.844, "volume": 4883.0}, {"date": "2023-10-05", "close": 4.77, "volume": 4637.0}, {"date": "2023-10-06", "close": 4.901, "volume": 3715.0}, {"date": "2023-10-09", "close": 4.701, "volume": 3147.0}, {"date": "2023-10-10", "close": 4.7, "volume": 3475.0}, {"date": "2023-10-11", "close": 4.8, "volume": 7231.0}, {"date": "2023-10-12", "close": 4.717, "volume": 21212.0}, {"date": "2023-10-13", "close": 4.717, "volume": null}, {"date": "2023-10-16", "close": 5.35, "volume": 183596.0}, {"date": "2023-10-17", "close": 4.65, "volume": 29525.0}, {"date": "2023-10-18", "close": 4.35, "volume": 18406.0}, {"date": "2023-10-19", "close": 4.24, "volume": 17346.0}, {"date": "2023-10-20", "close": 4.75, "volume": 13309.0}, {"date": "2023-10-23", "close": 6.13, "volume": 769834.0}, {"date": "2023-10-24", "close": 5.13, "volume": 154217.0}, {"date": "2023-10-25", "close": 4.98, "volume": 34019.0}, {"date": "2023-10-26", "close": 4.69, "volume": 8893.0}, {"date": "2023-10-27", "close": 4.71, "volume": 10759.0}, {"date": "2023-10-30", "close": 5.01, "volume": 8412.0}, {"date": "2023-10-31", "close": 4.6698, "volume": 6609.0}, {"date": "2023-11-01", "close": 4.75, "volume": 5549.0}, {"date": "2023-11-02", "close": 4.75, "volume": 1169.0}, {"date": "2023-11-03", "close": 4.56, "volume": 6195.0}, {"date": "2023-11-06", "close": 4.68, "volume": 6597.0}, {"date": "2023-11-07", "close": 4.67, "volume": 33127.0}, {"date": "2023-11-08", "close": 4.7, "volume": 39428.0}, {"date": "2023-11-09", "close": 4.58, "volume": 19373.0}, {"date": "2023-11-10", "close": 4.65, "volume": 15670.0}, {"date": "2023-11-13", "close": 4.79, "volume": 23170.0}, {"date": "2023-11-14", "close": 4.855, "volume": 8468.0}, {"date": "2023-11-15", "close": 4.93, "volume": 29969.0}, {"date": "2023-11-16", "close": 4.9628, "volume": 11232.0}, {"date": "2023-11-17", "close": 4.984, "volume": 17125.0}, {"date": "2023-11-20", "close": 4.88, "volume": 21889.0}, {"date": "2023-11-21", "close": 5.1, "volume": 8981.0}, {"date": "2023-11-22", "close": 4.91, "volume": 4561.0}, {"date": "2023-11-24", "close": 4.64, "volume": 582.0}, {"date": "2023-11-27", "close": 4.92, "volume": 4592.0}, {"date": "2023-11-28", "close": 4.756, "volume": 1021.0}, {"date": "2023-11-29", "close": 4.92, "volume": 3770.0}, {"date": "2023-11-30", "close": 5.1804, "volume": 10485.0}, {"date": "2023-12-01", "close": 5.21, "volume": 9223.0}, {"date": "2023-12-04", "close": 5.23, "volume": 4507.0}, {"date": "2023-12-05", "close": 5.43, "volume": 5649.0}, {"date": "2023-12-06", "close": 5.4037, "volume": 9963.0}, {"date": "2023-12-07", "close": 5.3501, "volume": 8814.0}, {"date": "2023-12-08", "close": 5.48, "volume": 5669.0}, {"date": "2023-12-11", "close": 5.24, "volume": 6461.0}, {"date": "2023-12-12", "close": 5.5, "volume": 18645.0}, {"date": "2023-12-13", "close": 5.88, "volume": 35059.0}, {"date": "2023-12-14", "close": 4.8822, "volume": 46580.0}, {"date": "2023-12-15", "close": 5.09, "volume": 16645.0}, {"date": "2023-12-18", "close": 4.8595, "volume": 15787.0}, {"date": "2023-12-19", "close": 5.57, "volume": 81439.0}, {"date": "2023-12-20", "close": 5.88, "volume": 12638.0}, {"date": "2023-12-21", "close": 5.99, "volume": 6160.0}, {"date": "2023-12-22", "close": 6.0, "volume": 5526.0}, {"date": "2023-12-26", "close": 6.39, "volume": 11894.0}, {"date": "2023-12-27", "close": 6.53, "volume": 14991.0}, {"date": "2023-12-28", "close": 6.59, "volume": 5508.0}, {"date": "2023-12-29", "close": 6.59, "volume": 5774.0}, {"date": "2024-01-02", "close": 6.5132, "volume": 3633.0}, {"date": "2024-01-03", "close": 6.71, "volume": 3768.0}, {"date": "2024-01-04", "close": 6.67, "volume": 2599.0}, {"date": "2024-01-05", "close": 6.66, "volume": 891.0}, {"date": "2024-01-08", "close": 6.2, "volume": 7019.0}, {"date": "2024-01-09", "close": 6.2001, "volume": 3488.0}, {"date": "2024-01-10", "close": 6.1, "volume": 2736.0}, {"date": "2024-01-11", "close": 5.9, "volume": 3121.0}, {"date": "2024-01-12", "close": 5.99, "volume": 2231.0}, {"date": "2024-01-16", "close": 5.6301, "volume": 6754.0}, {"date": "2024-01-17", "close": 5.7, "volume": 2040.0}, {"date": "2024-01-18", "close": 5.8, "volume": 6775.0}, {"date": "2024-01-19", "close": 5.86, "volume": 1377.0}, {"date": "2024-01-22", "close": 5.8, "volume": 8683.0}, {"date": "2024-01-23", "close": 5.8501, "volume": 3331.0}, {"date": "2024-01-24", "close": 6.22, "volume": 372.0}, {"date": "2024-01-25", "close": 6.02, "volume": 3365.0}, {"date": "2024-01-26", "close": 6.02, "volume": null}, {"date": "2024-01-29", "close": 5.925, "volume": 822.0}, {"date": "2024-01-30", "close": 6.033, "volume": 10817.0}, {"date": "2024-01-31", "close": 6.0, "volume": 7372.0}, {"date": "2024-02-01", "close": 6.07, "volume": 1055.0}, {"date": "2024-02-02", "close": 6.1757, "volume": 598.0}, {"date": "2024-02-05", "close": 5.9, "volume": 2232.0}, {"date": "2024-02-06", "close": 6.1327, "volume": 1206.0}, {"date": "2024-02-07", "close": 6.1327, "volume": null}, {"date": "2024-02-08", "close": 5.8506, "volume": 660.0}, {"date": "2024-02-09", "close": 6.37, "volume": 793.0}, {"date": "2024-02-12", "close": 6.315, "volume": 3292.0}, {"date": "2024-02-13", "close": 5.921, "volume": 1834.0}, {"date": "2024-02-14", "close": 6.01, "volume": 1319.0}, {"date": "2024-02-15", "close": 5.9, "volume": 4221.0}, {"date": "2024-02-16", "close": 6.0054, "volume": 2045.0}, {"date": "2024-02-20", "close": 6.0001, "volume": 1305.0}, {"date": "2024-02-21", "close": 6.0001, "volume": null}, {"date": "2024-02-22", "close": 6.01, "volume": 3231.0}, {"date": "2024-02-23", "close": 6.0, "volume": 3114.0}, {"date": "2024-02-26", "close": 6.24, "volume": 1949.0}, {"date": "2024-02-27", "close": 6.04, "volume": 1020.0}, {"date": "2024-02-28", "close": 6.05, "volume": 1888.0}, {"date": "2024-02-29", "close": 6.05, "volume": 2746.0}, {"date": "2024-03-01", "close": 6.05, "volume": null}, {"date": "2024-03-04", "close": 6.22, "volume": 5094.0}, {"date": "2024-03-05", "close": 6.1099, "volume": 1062.0}, {"date": "2024-03-06", "close": 6.01, "volume": 661.0}, {"date": "2024-03-07", "close": 6.29, "volume": 3179.0}, {"date": "2024-03-08", "close": 6.29, "volume": null}, {"date": "2024-03-11", "close": 6.25, "volume": 3402.0}, {"date": "2024-03-12", "close": 6.01, "volume": 4068.0}, {"date": "2024-03-13", "close": 5.9, "volume": 10817.0}, {"date": "2024-03-14", "close": 5.65, "volume": 4465.0}, {"date": "2024-03-15", "close": 5.21, "volume": 3247.0}, {"date": "2024-03-18", "close": 5.26, "volume": 1769.0}, {"date": "2024-03-19", "close": 5.28, "volume": 4256.0}, {"date": "2024-03-20", "close": 5.18, "volume": 2394.0}, {"date": "2024-03-21", "close": 5.12, "volume": 2179.0}, {"date": "2024-03-22", "close": 4.68, "volume": 4655.0}, {"date": "2024-03-25", "close": 4.525, "volume": 10029.0}, {"date": "2024-03-26", "close": 4.35, "volume": 3391.0}, {"date": "2024-03-27", "close": 4.41, "volume": 5579.0}, {"date": "2024-03-28", "close": 4.5556, "volume": 403.0}, {"date": "2024-04-01", "close": 4.9452, "volume": 7274.0}, {"date": "2024-04-02", "close": 4.92, "volume": 1738.0}, {"date": "2024-04-03", "close": 4.9059, "volume": 388.0}, {"date": "2024-04-04", "close": 4.7001, "volume": 2162.0}, {"date": "2024-04-05", "close": 4.19, "volume": 6427.0}, {"date": "2024-04-08", "close": 4.4698, "volume": 1496.0}, {"date": "2024-04-09", "close": 4.2586, "volume": 29529.0}, {"date": "2024-04-10", "close": 4.4, "volume": 5650.0}, {"date": "2024-04-11", "close": 4.21, "volume": 2984.0}, {"date": "2024-04-12", "close": 4.21, "volume": 339.0}, {"date": "2024-04-15", "close": 4.265, "volume": 725.0}, {"date": "2024-04-16", "close": 4.0201, "volume": 1384.0}, {"date": "2024-04-17", "close": 4.07, "volume": 1585.0}, {"date": "2024-04-18", "close": 4.07, "volume": 678.0}, {"date": "2024-04-19", "close": 4.19, "volume": 1341.0}, {"date": "2024-04-22", "close": 4.1724, "volume": 1411.0}, {"date": "2024-04-23", "close": 4.26, "volume": 1642.0}, {"date": "2024-04-24", "close": 4.26, "volume": null}, {"date": "2024-04-25", "close": 4.1, "volume": 663.0}, {"date": "2024-04-26", "close": 4.15, "volume": 3118.0}, {"date": "2024-04-29", "close": 4.7301, "volume": 29745.0}, {"date": "2024-04-30", "close": 6.1, "volume": 85746.0}, {"date": "2024-05-01", "close": 5.925, "volume": 36931.0}, {"date": "2024-05-02", "close": 6.12, "volume": 16184.0}, {"date": "2024-05-03", "close": 5.8, "volume": 7069.0}, {"date": "2024-05-06", "close": 5.84, "volume": 5156.0}, {"date": "2024-05-07", "close": 5.77, "volume": 5193.0}, {"date": "2024-05-08", "close": 4.5, "volume": 109772.0}, {"date": "2024-05-09", "close": 4.36, "volume": 12122.0}, {"date": "2024-05-10", "close": 4.47, "volume": 3917.0}, {"date": "2024-05-13", "close": 4.48, "volume": 2553.0}, {"date": "2024-05-14", "close": 4.3147, "volume": 2832.0}, {"date": "2024-05-15", "close": 4.38, "volume": 2058.0}, {"date": "2024-05-16", "close": 4.4, "volume": 5133.0}, {"date": "2024-05-17", "close": 4.3, "volume": 8362.0}, {"date": "2024-05-20", "close": 4.3735, "volume": 6840.0}, {"date": "2024-05-21", "close": 4.41, "volume": 9318.0}, {"date": "2024-05-22", "close": 4.3717, "volume": 370.0}, {"date": "2024-05-23", "close": 4.27, "volume": 5109.0}, {"date": "2024-05-24", "close": 4.2999, "volume": 1203.0}, {"date": "2024-05-28", "close": 4.3837, "volume": 990.0}, {"date": "2024-05-29", "close": 4.3802, "volume": 4122.0}, {"date": "2024-05-30", "close": 4.4, "volume": 18144.0}, {"date": "2024-05-31", "close": 4.34, "volume": 4837.0}, {"date": "2024-06-03", "close": 4.15, "volume": 24349.0}, {"date": "2024-06-04", "close": 4.36, "volume": 71936.0}, {"date": "2024-06-05", "close": 5.13, "volume": 43514.0}, {"date": "2024-06-06", "close": 5.1899, "volume": 57030.0}, {"date": "2024-06-07", "close": 5.19, "volume": 14839.0}, {"date": "2024-06-10", "close": 5.63, "volume": 108136.0}, {"date": "2024-06-11", "close": 4.53, "volume": 48140.0}, {"date": "2024-06-12", "close": 4.61, "volume": 25780.0}, {"date": "2024-06-13", "close": 4.34, "volume": 11704.0}, {"date": "2024-06-14", "close": 4.45, "volume": 2889.0}, {"date": "2024-06-17", "close": 4.37, "volume": 4399.0}, {"date": "2024-06-18", "close": 4.2041, "volume": 19124.0}, {"date": "2024-06-20", "close": 4.16, "volume": 9821.0}, {"date": "2024-06-21", "close": 4.27, "volume": 16888.0}, {"date": "2024-06-24", "close": 4.22, "volume": 10389.0}, {"date": "2024-06-25", "close": 4.13, "volume": 10001.0}, {"date": "2024-06-26", "close": 4.25, "volume": 9936.0}, {"date": "2024-06-27", "close": 4.13, "volume": 778.0}, {"date": "2024-06-28", "close": 4.2, "volume": 3263.0}, {"date": "2024-07-01", "close": 4.1599, "volume": 13786.0}, {"date": "2024-07-02", "close": 4.17, "volume": 7312.0}, {"date": "2024-07-03", "close": 4.1001, "volume": 555.0}, {"date": "2024-07-05", "close": 4.28, "volume": 12018.0}, {"date": "2024-07-08", "close": 4.3, "volume": 5706.0}, {"date": "2024-07-09", "close": 4.28, "volume": 1171.0}, {"date": "2024-07-10", "close": 4.265, "volume": 759.0}, {"date": "2024-07-11", "close": 4.01, "volume": 91362.0}, {"date": "2024-07-12", "close": 4.15, "volume": 37356.0}, {"date": "2024-07-15", "close": 4.48, "volume": 176487.0}, {"date": "2024-07-16", "close": 4.66, "volume": 332559.0}, {"date": "2024-07-17", "close": 4.655, "volume": 39929.0}, {"date": "2024-07-18", "close": 4.6221, "volume": 295769.0}, {"date": "2024-07-19", "close": 4.84, "volume": 406988.0}, {"date": "2024-07-22", "close": 4.777, "volume": 214355.0}, {"date": "2024-07-23", "close": 4.98, "volume": 124568.0}, {"date": "2024-07-24", "close": 4.65, "volume": 32902.0}, {"date": "2024-07-25", "close": 4.94, "volume": 329126.0}, {"date": "2024-07-26", "close": 4.76, "volume": 607623.0}, {"date": "2024-07-29", "close": 4.6, "volume": 22770.0}, {"date": "2024-07-30", "close": 4.82, "volume": 330896.0}, {"date": "2024-07-31", "close": 4.5, "volume": 47892.0}, {"date": "2024-08-01", "close": 4.43, "volume": 12531.0}, {"date": "2024-08-02", "close": 4.6, "volume": 230924.0}, {"date": "2024-08-05", "close": 4.7, "volume": 189624.0}, {"date": "2024-08-06", "close": 4.62, "volume": 90338.0}, {"date": "2024-08-07", "close": 4.74, "volume": 144351.0}, {"date": "2024-08-08", "close": 4.69, "volume": 20965.0}, {"date": "2024-08-09", "close": 4.74, "volume": 126052.0}, {"date": "2024-08-12", "close": 4.76, "volume": 123641.0}, {"date": "2024-08-13", "close": 4.59, "volume": 87484.0}, {"date": "2024-08-14", "close": 4.6, "volume": 29187.0}, {"date": "2024-08-15", "close": 4.57, "volume": 18444.0}, {"date": "2024-08-16", "close": 4.36, "volume": 50046.0}, {"date": "2024-08-19", "close": 4.245, "volume": 52087.0}, {"date": "2024-08-20", "close": 4.21, "volume": 43380.0}, {"date": "2024-08-21", "close": 4.1, "volume": 42072.0}, {"date": "2024-08-22", "close": 3.9363, "volume": 60790.0}, {"date": "2024-08-23", "close": 4.0799, "volume": 18473.0}, {"date": "2024-08-26", "close": 4.05, "volume": 4569.0}, {"date": "2024-08-27", "close": 3.99, "volume": 5530.0}, {"date": "2024-08-28", "close": 3.92, "volume": 1955.0}, {"date": "2024-08-29", "close": 3.8, "volume": 34450.0}, {"date": "2024-08-30", "close": 3.71, "volume": 15836.0}, {"date": "2024-09-03", "close": 3.53, "volume": 20957.0}, {"date": "2024-09-04", "close": 3.4705, "volume": 16323.0}, {"date": "2024-09-05", "close": 3.25, "volume": 116369.0}, {"date": "2024-09-06", "close": 3.24, "volume": 254116.0}, {"date": "2024-09-09", "close": 3.17, "volume": 58614.0}, {"date": "2024-09-10", "close": 3.45, "volume": 113231.0}, {"date": "2024-09-11", "close": 3.62, "volume": 133417.0}, {"date": "2024-09-12", "close": 3.81, "volume": 299951.0}, {"date": "2024-09-13", "close": 3.92, "volume": 156813.0}, {"date": "2024-09-16", "close": 3.73, "volume": 48126.0}, {"date": "2024-09-17", "close": 3.77, "volume": 45422.0}, {"date": "2024-09-18", "close": 3.79, "volume": 79207.0}, {"date": "2024-09-19", "close": 3.87, "volume": 58685.0}, {"date": "2024-09-20", "close": 3.89, "volume": 83739.0}, {"date": "2024-09-23", "close": 4.05, "volume": 268740.0}, {"date": "2024-09-24", "close": 3.99, "volume": 42907.0}, {"date": "2024-09-25", "close": 3.9, "volume": 56124.0}, {"date": "2024-09-26", "close": 3.8601, "volume": 84566.0}, {"date": "2024-09-27", "close": 4.0324, "volume": 70274.0}, {"date": "2024-09-30", "close": 3.86, "volume": 187994.0}, {"date": "2024-10-01", "close": 3.885, "volume": 17822.0}, {"date": "2024-10-02", "close": 3.86, "volume": 24846.0}, {"date": "2024-10-03", "close": 3.79, "volume": 34274.0}, {"date": "2024-10-04", "close": 3.9201, "volume": 43214.0}, {"date": "2024-10-07", "close": 3.8, "volume": 44782.0}, {"date": "2024-10-08", "close": 3.84, "volume": 18606.0}, {"date": "2024-10-09", "close": 3.7795, "volume": 24086.0}, {"date": "2024-10-10", "close": 3.78, "volume": 46021.0}, {"date": "2024-10-11", "close": 3.745, "volume": 7968.0}, {"date": "2024-10-14", "close": 3.75, "volume": 31775.0}, {"date": "2024-10-15", "close": 3.655, "volume": 86506.0}, {"date": "2024-10-16", "close": 3.62, "volume": 80321.0}, {"date": "2024-10-17", "close": 3.615, "volume": 42617.0}, {"date": "2024-10-18", "close": 3.56, "volume": 43313.0}, {"date": "2024-10-21", "close": 3.56, "volume": 17950.0}, {"date": "2024-10-22", "close": 3.5861, "volume": 60508.0}, {"date": "2024-10-23", "close": 3.568, "volume": 32933.0}, {"date": "2024-10-24", "close": 3.5499, "volume": 59412.0}, {"date": "2024-10-25", "close": 3.55, "volume": 90275.0}, {"date": "2024-10-28", "close": 3.64, "volume": 40943.0}, {"date": "2024-10-29", "close": 3.6301, "volume": 105512.0}, {"date": "2024-10-30", "close": 3.58, "volume": 21612.0}, {"date": "2024-10-31", "close": 3.58, "volume": 15451.0}, {"date": "2024-11-01", "close": 3.566, "volume": 47278.0}, {"date": "2024-11-04", "close": 3.61, "volume": 72835.0}, {"date": "2024-11-05", "close": 3.57, "volume": 74259.0}, {"date": "2024-11-06", "close": 3.694, "volume": 77280.0}, {"date": "2024-11-07", "close": 3.62, "volume": 20232.0}, {"date": "2024-11-08", "close": 3.66, "volume": 72449.0}, {"date": "2024-11-11", "close": 3.82, "volume": 78567.0}, {"date": "2024-11-12", "close": 3.79, "volume": 48698.0}, {"date": "2024-11-13", "close": 3.83, "volume": 43566.0}, {"date": "2024-11-14", "close": 3.71, "volume": 41108.0}, {"date": "2024-11-15", "close": 3.835, "volume": 53582.0}, {"date": "2024-11-18", "close": 3.89, "volume": 77298.0}, {"date": "2024-11-19", "close": 3.8, "volume": 35199.0}, {"date": "2024-11-20", "close": 3.8, "volume": 54227.0}, {"date": "2024-11-21", "close": 3.88, "volume": 56153.0}, {"date": "2024-11-22", "close": 3.83, "volume": 43402.0}, {"date": "2024-11-25", "close": 3.9, "volume": 61996.0}, {"date": "2024-11-26", "close": 3.85, "volume": 32540.0}, {"date": "2024-11-27", "close": 3.85, "volume": 19886.0}, {"date": "2024-11-29", "close": 3.9, "volume": 22727.0}, {"date": "2024-12-02", "close": 3.87, "volume": 46573.0}, {"date": "2024-12-03", "close": 3.77, "volume": 38268.0}, {"date": "2024-12-04", "close": 3.93, "volume": 54807.0}, {"date": "2024-12-05", "close": 3.89, "volume": 29628.0}, {"date": "2024-12-06", "close": 3.97, "volume": 53301.0}, {"date": "2024-12-09", "close": 4.19, "volume": 154224.0}, {"date": "2024-12-10", "close": 4.23, "volume": 618278.0}, {"date": "2024-12-11", "close": 6.02, "volume": 4216622.0}, {"date": "2024-12-12", "close": 5.93, "volume": 940302.0}, {"date": "2024-12-13", "close": 6.13, "volume": 608227.0}, {"date": "2024-12-16", "close": 6.3, "volume": 656869.0}, {"date": "2024-12-17", "close": 7.18, "volume": 902415.0}, {"date": "2024-12-18", "close": 6.35, "volume": 522242.0}, {"date": "2024-12-19", "close": 7.44, "volume": 551553.0}, {"date": "2024-12-20", "close": 7.6, "volume": 1103052.0}, {"date": "2024-12-23", "close": 7.81, "volume": 388909.0}, {"date": "2024-12-24", "close": 7.55, "volume": 143803.0}, {"date": "2024-12-26", "close": 7.49, "volume": 262437.0}, {"date": "2024-12-27", "close": 7.79, "volume": 274464.0}, {"date": "2024-12-30", "close": 8.3, "volume": 577401.0}, {"date": "2024-12-31", "close": 7.94, "volume": 306535.0}, {"date": "2025-01-02", "close": 7.68, "volume": 267052.0}, {"date": "2025-01-03", "close": 7.68, "volume": 235135.0}, {"date": "2025-01-06", "close": 7.25, "volume": 341457.0}, {"date": "2025-01-07", "close": 7.24, "volume": 157460.0}, {"date": "2025-01-08", "close": 7.045, "volume": 220207.0}, {"date": "2025-01-10", "close": 6.92, "volume": 232060.0}, {"date": "2025-01-13", "close": 7.78, "volume": 410482.0}, {"date": "2025-01-14", "close": 8.07, "volume": 328253.0}, {"date": "2025-01-15", "close": 7.98, "volume": 497207.0}, {"date": "2025-01-16", "close": 7.69, "volume": 373136.0}, {"date": "2025-01-17", "close": 7.47, "volume": 127000.0}, {"date": "2025-01-21", "close": 7.9, "volume": 472734.0}, {"date": "2025-01-22", "close": 7.98, "volume": 227930.0}, {"date": "2025-01-23", "close": 8.59, "volume": 530218.0}, {"date": "2025-01-24", "close": 9.08, "volume": 548679.0}, {"date": "2025-01-27", "close": 8.78, "volume": 360237.0}, {"date": "2025-01-28", "close": 8.7, "volume": 345501.0}, {"date": "2025-01-29", "close": 8.59, "volume": 140553.0}, {"date": "2025-01-30", "close": 9.29, "volume": 349895.0}, {"date": "2025-01-31", "close": 9.27, "volume": 263044.0}, {"date": "2025-02-03", "close": 9.42, "volume": 443876.0}, {"date": "2025-02-04", "close": 9.435, "volume": 358853.0}, {"date": "2025-02-05", "close": 8.58, "volume": 741889.0}, {"date": "2025-02-06", "close": 8.655, "volume": 269077.0}, {"date": "2025-02-07", "close": 9.33, "volume": 410423.0}, {"date": "2025-02-10", "close": 9.44, "volume": 312380.0}, {"date": "2025-02-11", "close": 9.14, "volume": 169820.0}, {"date": "2025-02-12", "close": 9.01, "volume": 136502.0}, {"date": "2025-02-13", "close": 9.18, "volume": 151646.0}, {"date": "2025-02-14", "close": 9.4, "volume": 203907.0}, {"date": "2025-02-18", "close": 9.81, "volume": 648192.0}, {"date": "2025-02-19", "close": 10.5, "volume": 676086.0}, {"date": "2025-02-20", "close": 10.68, "volume": 728168.0}, {"date": "2025-02-21", "close": 10.01, "volume": 614467.0}, {"date": "2025-02-24", "close": 10.17, "volume": 601131.0}, {"date": "2025-02-25", "close": 8.78, "volume": 626896.0}, {"date": "2025-02-26", "close": 8.6, "volume": 247125.0}, {"date": "2025-02-27", "close": 8.34, "volume": 225560.0}, {"date": "2025-02-28", "close": 8.06, "volume": 389767.0}, {"date": "2025-03-03", "close": 7.21, "volume": 356830.0}, {"date": "2025-03-04", "close": 7.2, "volume": 329556.0}, {"date": "2025-03-05", "close": 7.28, "volume": 172997.0}, {"date": "2025-03-06", "close": 6.88, "volume": 153463.0}, {"date": "2025-03-07", "close": 6.63, "volume": 312935.0}, {"date": "2025-03-10", "close": 6.65, "volume": 296362.0}, {"date": "2025-03-11", "close": 6.79, "volume": 270922.0}, {"date": "2025-03-12", "close": 7.18, "volume": 144891.0}, {"date": "2025-03-13", "close": 6.97, "volume": 128710.0}, {"date": "2025-03-14", "close": 7.23, "volume": 170145.0}, {"date": "2025-03-17", "close": 7.19, "volume": 183549.0}, {"date": "2025-03-18", "close": 7.29, "volume": 130829.0}, {"date": "2025-03-19", "close": 7.72, "volume": 82175.0}, {"date": "2025-03-20", "close": 7.13, "volume": 144789.0}, {"date": "2025-03-21", "close": 7.05, "volume": 70077.0}, {"date": "2025-03-24", "close": 6.67, "volume": 295189.0}, {"date": "2025-03-25", "close": 6.41, "volume": 214284.0}, {"date": "2025-03-26", "close": 6.23, "volume": 221811.0}, {"date": "2025-03-27", "close": 6.14, "volume": 164755.0}, {"date": "2025-03-28", "close": 5.89, "volume": 127821.0}, {"date": "2025-03-31", "close": 6.0, "volume": 161835.0}, {"date": "2025-04-01", "close": 5.97, "volume": 84390.0}, {"date": "2025-04-02", "close": 5.82, "volume": 124568.0}, {"date": "2025-04-03", "close": 5.21, "volume": 215200.0}, {"date": "2025-04-04", "close": 4.87, "volume": 195115.0}, {"date": "2025-04-07", "close": 4.83, "volume": 125993.0}, {"date": "2025-04-08", "close": 4.64, "volume": 163794.0}, {"date": "2025-04-09", "close": 5.09, "volume": 255730.0}, {"date": "2025-04-10", "close": 4.91, "volume": 162598.0}, {"date": "2025-04-11", "close": 5.1, "volume": 97900.0}, {"date": "2025-04-14", "close": 4.79, "volume": 106617.0}, {"date": "2025-04-15", "close": 4.88, "volume": 102322.0}, {"date": "2025-04-16", "close": 4.86, "volume": 132663.0}, {"date": "2025-04-17", "close": 5.02, "volume": 62200.0}, {"date": "2025-04-21", "close": 5.26, "volume": 136395.0}, {"date": "2025-04-22", "close": 5.44, "volume": 357157.0}, {"date": "2025-04-23", "close": 6.88, "volume": 1449386.0}, {"date": "2025-04-24", "close": 6.55, "volume": 363022.0}, {"date": "2025-04-25", "close": 6.53, "volume": 137468.0}, {"date": "2025-04-28", "close": 6.59, "volume": 172815.0}, {"date": "2025-04-29", "close": 6.39, "volume": 105981.0}, {"date": "2025-04-30", "close": 6.71, "volume": 198146.0}, {"date": "2025-05-01", "close": 6.59, "volume": 102305.0}, {"date": "2025-05-02", "close": 6.85, "volume": 126368.0}, {"date": "2025-05-05", "close": 6.6, "volume": 82634.0}, {"date": "2025-05-06", "close": 6.6, "volume": 70240.0}, {"date": "2025-05-07", "close": 6.72, "volume": 99864.0}, {"date": "2025-05-08", "close": 6.65, "volume": 115927.0}, {"date": "2025-05-09", "close": 6.61, "volume": 46554.0}, {"date": "2025-05-12", "close": 6.98, "volume": 143954.0}, {"date": "2025-05-13", "close": 7.12, "volume": 130304.0}, {"date": "2025-05-14", "close": 6.92, "volume": 120524.0}, {"date": "2025-05-15", "close": 6.72, "volume": 77231.0}, {"date": "2025-05-16", "close": 6.77, "volume": 70531.0}, {"date": "2025-05-19", "close": 6.5, "volume": 175313.0}, {"date": "2025-05-20", "close": 6.55, "volume": 70847.0}, {"date": "2025-05-21", "close": 6.43, "volume": 90700.0}, {"date": "2025-05-22", "close": 6.32, "volume": 49018.0}, {"date": "2025-05-23", "close": 6.49, "volume": 128117.0}, {"date": "2025-05-27", "close": 6.53, "volume": 155048.0}, {"date": "2025-05-28", "close": 6.36, "volume": 81662.0}, {"date": "2025-05-29", "close": 6.25, "volume": 46044.0}, {"date": "2025-05-30", "close": 6.07, "volume": 71050.0}, {"date": "2025-06-02", "close": 5.99, "volume": 139425.0}, {"date": "2025-06-03", "close": 6.1, "volume": 74357.0}, {"date": "2025-06-04", "close": 6.36, "volume": 69951.0}, {"date": "2025-06-05", "close": 6.455, "volume": 160920.0}, {"date": "2025-06-06", "close": 6.96, "volume": 200861.0}, {"date": "2025-06-09", "close": 6.91, "volume": 252577.0}, {"date": "2025-06-10", "close": 6.75, "volume": 498313.0}, {"date": "2025-06-11", "close": 6.02, "volume": 1027558.0}, {"date": "2025-06-12", "close": 6.04, "volume": 262921.0}, {"date": "2025-06-13", "close": 6.18, "volume": 210558.0}, {"date": "2025-06-16", "close": 6.22, "volume": 154164.0}, {"date": "2025-06-17", "close": 5.88, "volume": 107071.0}, {"date": "2025-06-18", "close": 5.98, "volume": 225000.0}, {"date": "2025-06-20", "close": 6.59, "volume": 685978.0}, {"date": "2025-06-23", "close": 8.64, "volume": 3217378.0}, {"date": "2025-06-24", "close": 8.55, "volume": 1572050.0}, {"date": "2025-06-25", "close": 8.86, "volume": 544963.0}, {"date": "2025-06-26", "close": 8.9, "volume": 211449.0}, {"date": "2025-06-27", "close": 8.61, "volume": 387091.0}, {"date": "2025-06-30", "close": 8.44, "volume": 168187.0}, {"date": "2025-07-01", "close": 8.57, "volume": 145315.0}, {"date": "2025-07-02", "close": 8.36, "volume": 186162.0}, {"date": "2025-07-03", "close": 8.1, "volume": 160684.0}, {"date": "2025-07-07", "close": 7.97, "volume": 131251.0}, {"date": "2025-07-08", "close": 8.34, "volume": 105693.0}, {"date": "2025-07-09", "close": 8.16, "volume": 140913.0}, {"date": "2025-07-10", "close": 8.13, "volume": 98688.0}, {"date": "2025-07-11", "close": 7.8, "volume": 248951.0}, {"date": "2025-07-14", "close": 7.62, "volume": 132422.0}, {"date": "2025-07-15", "close": 7.15, "volume": 117776.0}, {"date": "2025-07-16", "close": 7.34, "volume": 139071.0}, {"date": "2025-07-17", "close": 7.6, "volume": 179114.0}, {"date": "2025-07-18", "close": 7.38, "volume": 78387.0}, {"date": "2025-07-21", "close": 7.27, "volume": 61199.0}, {"date": "2025-07-22", "close": 7.525, "volume": 112376.0}, {"date": "2025-07-23", "close": 7.86, "volume": 122312.0}, {"date": "2025-07-24", "close": 7.85, "volume": 135215.0}, {"date": "2025-07-25", "close": 8.76, "volume": 401523.0}, {"date": "2025-07-28", "close": 9.7, "volume": 843159.0}, {"date": "2025-07-29", "close": 9.77, "volume": 428786.0}, {"date": "2025-07-30", "close": 9.63, "volume": 244243.0}, {"date": "2025-07-31", "close": 9.45, "volume": 216260.0}, {"date": "2025-08-01", "close": 8.94, "volume": 228138.0}, {"date": "2025-08-04", "close": 9.75, "volume": 208870.0}, {"date": "2025-08-05", "close": 10.03, "volume": 190404.0}, {"date": "2025-08-06", "close": 10.23, "volume": 191816.0}, {"date": "2025-08-07", "close": 9.78, "volume": 156943.0}, {"date": "2025-08-08", "close": 10.18, "volume": 187396.0}, {"date": "2025-08-11", "close": 9.56, "volume": 164693.0}, {"date": "2025-08-12", "close": 10.22, "volume": 166079.0}, {"date": "2025-08-13", "close": 10.07, "volume": 108051.0}, {"date": "2025-08-14", "close": 9.69, "volume": 73319.0}, {"date": "2025-08-15", "close": 9.41, "volume": 117343.0}, {"date": "2025-08-18", "close": 10.5, "volume": 378492.0}, {"date": "2025-08-19", "close": 10.33, "volume": 207263.0}, {"date": "2025-08-20", "close": 10.465, "volume": 200737.0}, {"date": "2025-08-21", "close": 10.89, "volume": 189274.0}, {"date": "2025-08-22", "close": 11.17, "volume": 324243.0}, {"date": "2025-08-25", "close": 10.56, "volume": 175117.0}, {"date": "2025-08-26", "close": 10.73, "volume": 137555.0}, {"date": "2025-08-27", "close": 10.09, "volume": 151202.0}, {"date": "2025-08-28", "close": 9.86, "volume": 153492.0}, {"date": "2025-08-29", "close": 10.12, "volume": 104580.0}, {"date": "2025-09-02", "close": 10.265, "volume": 199313.0}, {"date": "2025-09-03", "close": 9.28, "volume": 337914.0}, {"date": "2025-09-04", "close": 9.07, "volume": 216059.0}, {"date": "2025-09-05", "close": 9.44, "volume": 190364.0}, {"date": "2025-09-08", "close": 9.48, "volume": 153197.0}, {"date": "2025-09-09", "close": 9.56, "volume": 205329.0}, {"date": "2025-09-10", "close": 8.17, "volume": 705677.0}, {"date": "2025-09-11", "close": 8.48, "volume": 179493.0}, {"date": "2025-09-12", "close": 8.19, "volume": 170142.0}, {"date": "2025-09-15", "close": 8.66, "volume": 192469.0}, {"date": "2025-09-16", "close": 8.43, "volume": 119038.0}, {"date": "2025-09-17", "close": 8.06, "volume": 215924.0}, {"date": "2025-09-18", "close": 8.27, "volume": 172868.0}, {"date": "2025-09-19", "close": 8.17, "volume": 202694.0}, {"date": "2025-09-22", "close": 8.87, "volume": 467248.0}, {"date": "2025-09-23", "close": 8.73, "volume": 260733.0}, {"date": "2025-09-24", "close": 8.57, "volume": 190593.0}, {"date": "2025-09-25", "close": 8.47, "volume": 98791.0}, {"date": "2025-09-26", "close": 8.37, "volume": 105869.0}, {"date": "2025-09-29", "close": 8.07, "volume": 195468.0}, {"date": "2025-09-30", "close": 8.09, "volume": 113688.0}, {"date": "2025-10-01", "close": 8.33, "volume": 146511.0}, {"date": "2025-10-02", "close": 8.17, "volume": 156809.0}, {"date": "2025-10-03", "close": 8.47, "volume": 153102.0}, {"date": "2025-10-06", "close": 8.64, "volume": 130384.0}, {"date": "2025-10-07", "close": 9.32, "volume": 270669.0}, {"date": "2025-10-08", "close": 10.09, "volume": 438644.0}, {"date": "2025-10-09", "close": 10.09, "volume": 238530.0}, {"date": "2025-10-10", "close": 9.62, "volume": 216339.0}, {"date": "2025-10-13", "close": 10.16, "volume": 198880.0}, {"date": "2025-10-14", "close": 10.4, "volume": 181929.0}, {"date": "2025-10-15", "close": 9.87, "volume": 143924.0}, {"date": "2025-10-16", "close": 9.42, "volume": 144713.0}, {"date": "2025-10-17", "close": 9.97, "volume": 209585.0}, {"date": "2025-10-20", "close": 10.9, "volume": 524440.0}, {"date": "2025-10-21", "close": 10.53, "volume": 372256.0}, {"date": "2025-10-22", "close": 10.48, "volume": 495540.0}, {"date": "2025-10-23", "close": 11.39, "volume": 602946.0}, {"date": "2025-10-24", "close": 10.42, "volume": 341306.0}, {"date": "2025-10-27", "close": 11.09, "volume": 918135.0}, {"date": "2025-10-28", "close": 10.55, "volume": 420082.0}, {"date": "2025-10-29", "close": 10.77, "volume": 210305.0}, {"date": "2025-10-30", "close": 10.57, "volume": 147364.0}, {"date": "2025-10-31", "close": 11.01, "volume": 297582.0}, {"date": "2025-11-03", "close": 12.0, "volume": 321303.0}, {"date": "2025-11-04", "close": 11.61, "volume": 229741.0}, {"date": "2025-11-05", "close": 13.15, "volume": 389584.0}, {"date": "2025-11-06", "close": 12.46, "volume": 265760.0}, {"date": "2025-11-07", "close": 13.2, "volume": 251532.0}, {"date": "2025-11-10", "close": 13.74, "volume": 330415.0}, {"date": "2025-11-11", "close": 14.29, "volume": 268105.0}, {"date": "2025-11-12", "close": 13.53, "volume": 229951.0}, {"date": "2025-11-13", "close": 12.21, "volume": 302851.0}, {"date": "2025-11-14", "close": 11.89, "volume": 270414.0}, {"date": "2025-11-17", "close": 11.07, "volume": 367856.0}, {"date": "2025-11-18", "close": 10.43, "volume": 245983.0}, {"date": "2025-11-19", "close": 9.46, "volume": 286047.0}, {"date": "2025-11-20", "close": 8.89, "volume": 228564.0}, {"date": "2025-11-21", "close": 9.02, "volume": 293954.0}, {"date": "2025-11-24", "close": 9.1, "volume": 194736.0}, {"date": "2025-11-25", "close": 8.67, "volume": 211559.0}, {"date": "2025-11-26", "close": 8.88, "volume": 153632.0}, {"date": "2025-11-28", "close": 9.525, "volume": 140963.0}, {"date": "2025-12-01", "close": 9.94, "volume": 335355.0}, {"date": "2025-12-02", "close": 9.52, "volume": 172448.0}, {"date": "2025-12-03", "close": 9.83, "volume": 162488.0}, {"date": "2025-12-04", "close": 10.19, "volume": 121832.0}, {"date": "2025-12-05", "close": 10.24, "volume": 150872.0}, {"date": "2025-12-08", "close": 10.57, "volume": 273418.0}, {"date": "2025-12-09", "close": 10.64, "volume": 420046.0}, {"date": "2025-12-10", "close": 8.08, "volume": 1253838.0}, {"date": "2025-12-11", "close": 8.72, "volume": 349377.0}, {"date": "2025-12-12", "close": 8.48, "volume": 254123.0}, {"date": "2025-12-15", "close": 8.09, "volume": 263690.0}, {"date": "2025-12-16", "close": 7.94, "volume": 156501.0}, {"date": "2025-12-17", "close": 7.47, "volume": 279254.0}, {"date": "2025-12-18", "close": 7.72, "volume": 186214.0}, {"date": "2025-12-19", "close": 7.89, "volume": 114778.0}, {"date": "2025-12-22", "close": 8.65, "volume": 250100.0}, {"date": "2025-12-23", "close": 9.14, "volume": 221863.0}, {"date": "2025-12-24", "close": 9.01, "volume": 124214.0}, {"date": "2025-12-26", "close": 9.23, "volume": 118304.0}, {"date": "2025-12-29", "close": 9.07, "volume": 197843.0}, {"date": "2025-12-30", "close": 8.72, "volume": 176776.0}, {"date": "2025-12-31", "close": 8.79, "volume": 139791.0}, {"date": "2026-01-02", "close": 9.0, "volume": 260365.0}, {"date": "2026-01-05", "close": 9.14, "volume": 180114.0}, {"date": "2026-01-06", "close": 8.35, "volume": 320055.0}, {"date": "2026-01-07", "close": 8.05, "volume": 153313.0}, {"date": "2026-01-08", "close": 8.69, "volume": 240363.0}, {"date": "2026-01-09", "close": 10.05, "volume": 449310.0}, {"date": "2026-01-12", "close": 10.64, "volume": 388252.0}, {"date": "2026-01-13", "close": 10.79, "volume": 146153.0}, {"date": "2026-01-14", "close": 11.23, "volume": 175526.0}, {"date": "2026-01-15", "close": 11.0, "volume": 113692.0}, {"date": "2026-01-16", "close": 10.66, "volume": 117183.0}, {"date": "2026-01-20", "close": 10.53, "volume": 127578.0}, {"date": "2026-01-21", "close": 10.5, "volume": 153583.0}, {"date": "2026-01-22", "close": 9.525, "volume": 231437.0}, {"date": "2026-01-23", "close": 9.67, "volume": 192221.0}, {"date": "2026-01-26", "close": 8.8, "volume": 308820.0}, {"date": "2026-01-27", "close": 9.09, "volume": 164461.0}, {"date": "2026-01-28", "close": 9.05, "volume": 155996.0}, {"date": "2026-01-29", "close": 9.335, "volume": 144710.0}, {"date": "2026-01-30", "close": 8.75, "volume": 183897.0}, {"date": "2026-02-02", "close": 8.69, "volume": 186087.0}, {"date": "2026-02-03", "close": 8.91, "volume": 123489.0}, {"date": "2026-02-04", "close": 8.65, "volume": 108283.0}, {"date": "2026-02-05", "close": 7.76, "volume": 364820.0}, {"date": "2026-02-06", "close": 8.17, "volume": 94049.0}, {"date": "2026-02-09", "close": 8.35, "volume": 98704.0}, {"date": "2026-02-10", "close": 8.64, "volume": 111618.0}, {"date": "2026-02-11", "close": 8.49, "volume": 83927.0}, {"date": "2026-02-12", "close": 8.39, "volume": 132317.0}, {"date": "2026-02-13", "close": 8.5, "volume": 160622.0}, {"date": "2026-02-17", "close": 8.72, "volume": 190827.0}, {"date": "2026-02-18", "close": 8.53, "volume": 144202.0}, {"date": "2026-02-19", "close": 8.28, "volume": 127640.0}, {"date": "2026-02-20", "close": 7.96, "volume": 114648.0}, {"date": "2026-02-23", "close": 7.75, "volume": 131161.0}, {"date": "2026-02-24", "close": 7.63, "volume": 121507.0}, {"date": "2026-02-25", "close": 7.9, "volume": 79650.0}, {"date": "2026-02-26", "close": 8.06, "volume": 52678.0}, {"date": "2026-02-27", "close": 7.61, "volume": 157035.0}, {"date": "2026-03-02", "close": 7.97, "volume": 83045.0}, {"date": "2026-03-03", "close": 7.82, "volume": 65528.0}, {"date": "2026-03-04", "close": 8.055, "volume": 61921.0}, {"date": "2026-03-05", "close": 7.79, "volume": 45670.0}, {"date": "2026-03-06", "close": 7.79, "volume": 79880.0}, {"date": "2026-03-09", "close": 7.925, "volume": 229937.0}, {"date": "2026-03-10", "close": 8.68, "volume": 577146.0}, {"date": "2026-03-11", "close": 8.26, "volume": 575222.0}, {"date": "2026-03-12", "close": 8.18, "volume": 163836.0}, {"date": "2026-03-13", "close": 7.96, "volume": 173535.0}, {"date": "2026-03-16", "close": 8.59, "volume": 216020.0}, {"date": "2026-03-17", "close": 8.91, "volume": 160632.0}, {"date": "2026-03-18", "close": 8.45, "volume": 179812.0}, {"date": "2026-03-19", "close": 8.36, "volume": 80792.0}, {"date": "2026-03-20", "close": 8.26, "volume": 131039.0}, {"date": "2026-03-23", "close": 8.47, "volume": 117997.0}, {"date": "2026-03-24", "close": 8.88, "volume": 120701.0}, {"date": "2026-03-25", "close": 8.63, "volume": 129313.0}, {"date": "2026-03-26", "close": 8.96, "volume": 145148.0}, {"date": "2026-03-27", "close": 8.85, "volume": 250948.0}, {"date": "2026-03-30", "close": 7.62, "volume": 261754.0}, {"date": "2026-03-31", "close": 8.35, "volume": 111608.0}, {"date": "2026-04-01", "close": 8.24, "volume": 56271.0}, {"date": "2026-04-02", "close": 8.8, "volume": 92444.0}, {"date": "2026-04-06", "close": 8.91, "volume": 69981.0}, {"date": "2026-04-07", "close": 8.18, "volume": 84919.0}, {"date": "2026-04-08", "close": 8.31, "volume": 72868.0}, {"date": "2026-04-09", "close": 8.09, "volume": 64828.0}, {"date": "2026-04-10", "close": 8.05, "volume": 64503.0}, {"date": "2026-04-13", "close": 8.3, "volume": 53492.0}, {"date": "2026-04-14", "close": 8.75, "volume": 139276.0}, {"date": "2026-04-15", "close": 8.71, "volume": 274792.0}, {"date": "2026-04-16", "close": 6.225, "volume": 1160258.0}, {"date": "2026-04-17", "close": 6.32, "volume": 653983.0}, {"date": "2026-04-20", "close": 6.08, "volume": 237678.0}, {"date": "2026-04-21", "close": 5.88, "volume": 273798.0}, {"date": "2026-04-22", "close": 6.3, "volume": 150288.0}, {"date": "2026-04-23", "close": 6.22, "volume": 156279.0}, {"date": "2026-04-24", "close": 6.42, "volume": 158569.0}, {"date": "2026-04-27", "close": 6.59, "volume": 218863.0}, {"date": "2026-04-28", "close": 6.29, "volume": 137805.0}, {"date": "2026-04-29", "close": 6.25, "volume": 112520.0}, {"date": "2026-04-30", "close": 6.21, "volume": 147299.0}, {"date": "2026-05-01", "close": 6.5, "volume": 171674.0}, {"date": "2026-05-04", "close": 6.37, "volume": 92440.0}, {"date": "2026-05-05", "close": 6.435, "volume": 108527.0}, {"date": "2026-05-06", "close": 6.62, "volume": 138505.0}, {"date": "2026-05-07", "close": 6.61, "volume": 253159.0}, {"date": "2026-05-08", "close": 6.86, "volume": 154399.0}, {"date": "2026-05-11", "close": 7.18, "volume": 200800.0}, {"date": "2026-05-12", "close": 7.02, "volume": 113509.0}, {"date": "2026-05-13", "close": 6.81, "volume": 98943.0}, {"date": "2026-05-14", "close": 6.88, "volume": 93420.0}, {"date": "2026-05-15", "close": 6.605, "volume": 92141.0}, {"date": "2026-05-18", "close": 6.71, "volume": 83523.0}, {"date": "2026-05-19", "close": 6.71, "volume": 69845.0}, {"date": "2026-05-20", "close": 6.98, "volume": 67648.0}, {"date": "2026-05-21", "close": 6.94, "volume": 86429.0}, {"date": "2026-05-22", "close": 7.01, "volume": 79181.0}, {"date": "2026-05-26", "close": 7.35, "volume": 109105.0}, {"date": "2026-05-27", "close": 7.04, "volume": 99268.0}, {"date": "2026-05-28", "close": 6.91, "volume": 94843.0}, {"date": "2026-05-29", "close": 6.75, "volume": 84678.0}, {"date": "2026-06-01", "close": 6.47, "volume": 127414.0}, {"date": "2026-06-02", "close": 6.63, "volume": 77963.0}, {"date": "2026-06-03", "close": 6.76, "volume": 97868.0}, {"date": "2026-06-04", "close": 6.85, "volume": 62112.0}, {"date": "2026-06-05", "close": 6.2, "volume": 149979.0}, {"date": "2026-06-08", "close": 6.15, "volume": 61411.0}, {"date": "2026-06-09", "close": 5.9, "volume": 138922.0}, {"date": "2026-06-10", "close": 5.56, "volume": 252295.0}, {"date": "2026-06-11", "close": 5.26, "volume": 292764.0}, {"date": "2026-06-12", "close": 5.31, "volume": 154462.0}, {"date": "2026-06-15", "close": 5.4, "volume": 227074.0}, {"date": "2026-06-16", "close": 5.17, "volume": 113896.0}, {"date": "2026-06-17", "close": 5.02, "volume": 103596.0}, {"date": "2026-06-18", "close": 5.27, "volume": 93851.0}, {"date": "2026-06-22", "close": 5.08, "volume": 85024.0}, {"date": "2026-06-23", "close": 4.98, "volume": 92728.0}, {"date": "2026-06-24", "close": 4.9, "volume": 85090.0}, {"date": "2026-06-25", "close": 4.82, "volume": 84373.0}, {"date": "2026-06-26", "close": 4.99, "volume": 71388.0}, {"date": "2026-06-29", "close": 4.89, "volume": 117529.0}, {"date": "2026-06-30", "close": 4.72, "volume": 111605.0}, {"date": "2026-07-01", "close": 4.72, "volume": 60601.0}, {"date": "2026-07-02", "close": 4.76, "volume": 67644.0}, {"date": "2026-07-06", "close": 4.91, "volume": 98128.0}, {"date": "2026-07-07", "close": 4.71, "volume": 92447.0}, {"date": "2026-07-08", "close": 4.84, "volume": 77954.0}, {"date": "2026-07-09", "close": 5.17, "volume": 109633.0}, {"date": "2026-07-10", "close": 5.45, "volume": 95460.0}, {"date": "2026-07-13", "close": 5.36, "volume": 66589.0}, {"date": "2026-07-14", "close": 5.53, "volume": 102075.0}, {"date": "2026-07-15", "close": 5.47, "volume": 77026.0}, {"date": "2026-07-16", "close": 5.3, "volume": 63230.0}, {"date": "2026-07-17", "close": 5.17, "volume": 87891.0}, {"date": "2026-07-20", "close": 5.48, "volume": 72897.0}, {"date": "2026-07-21", "close": 5.59, "volume": 78473.0}, {"date": "2026-07-22", "close": 5.75, "volume": 101413.0}, {"date": "2026-07-23", "close": 5.5, "volume": 42791.0}, {"date": "2026-07-24", "close": 5.55, "volume": 80789.0}, {"date": "2026-07-27", "close": 5.28, "volume": 67101.0}, {"date": "2026-07-28", "close": 5.04, "volume": 153772.0}, {"date": "2026-07-29", "close": 4.77, "volume": 81277.0}, {"date": "2026-07-30", "close": 4.95, "volume": 69944.0}, {"date": "2026-07-31", "close": 4.98, "volume": 60341.0}, {"date": "2026-08-03", "close": 5.03, "volume": 61013.0}, {"date": "2026-08-04", "close": 5.27, "volume": 91595.0}, {"date": "2026-08-05", "close": 5.28, "volume": 86984.0}, {"date": "2026-08-06", "close": 5.14, "volume": 33325.0}, {"date": "2026-08-07", "close": 5.08, "volume": 56702.0}, {"date": "2026-08-10", "close": 5.02, "volume": 109325.0}, {"date": "2026-08-11", "close": 4.835, "volume": 81910.0}, {"date": "2026-08-12", "close": 4.67, "volume": 101982.0}, {"date": "2026-08-13", "close": 4.69, "volume": 65960.0}, {"date": "2026-08-14", "close": 4.73, "volume": 127049.0}, {"date": "2026-08-17", "close": 4.92, "volume": 219310.0}, {"date": "2026-08-18", "close": 4.7, "volume": 106627.0}, {"date": "2026-08-19", "close": 4.68, "volume": 116987.0}, {"date": "2026-08-20", "close": 4.65, "volume": 96652.0}, {"date": "2026-08-21", "close": 4.53, "volume": 76324.0}, {"date": "2026-08-24", "close": 4.29, "volume": 75771.0}, {"date": "2026-08-25", "close": 4.34, "volume": 128993.0}, {"date": "2026-08-26", "close": 4.36, "volume": 150094.0}, {"date": "2026-08-27", "close": 4.45, "volume": 61566.0}, {"date": "2026-08-28", "close": 4.34, "volume": 58552.0}, {"date": "2026-08-31", "close": 4.35, "volume": 152185.0}, {"date": "2026-09-01", "close": 4.3, "volume": 48570.0}, {"date": "2026-09-02", "close": 4.43, "volume": 37037.0}, {"date": "2026-09-03", "close": 4.42, "volume": 52012.0}, {"date": "2026-09-04", "close": 4.57, "volume": 85028.0}, {"date": "2026-09-08", "close": 4.2, "volume": 345766.0}, {"date": "2026-09-09", "close": 3.89, "volume": 289188.0}, {"date": "2026-09-10", "close": 3.91, "volume": 90542.0}, {"date": "2026-09-11", "close": 3.92, "volume": 74268.0}, {"date": "2026-09-14", "close": 4.18, "volume": 131745.0}, {"date": "2026-09-15", "close": 4.04, "volume": 94801.0}, {"date": "2026-09-16", "close": 4.1, "volume": 41410.0}, {"date": "2026-09-17", "close": 4.16, "volume": 102943.0}, {"date": "2026-09-18", "close": 4.01, "volume": 55315.0}], "refreshing": true}